If you can't read please download the document
Upload
lykhanh
View
295
Download
22
Embed Size (px)
Citation preview
,,,,,,,ASCO,D,20170102,0.6770,0.6770,0.6770,0.6770,875ASCO,D,20170103,0.6770,0.6770,0.6770,0.6770,551ASCO,D,20170104,0.6940,0.6940,0.6940,0.6940,50ASCO,D,20170105,0.6960,0.6960,0.6960,0.6960,1532ASCO,D,20170110,0.6700,0.6730,0.6630,0.6710,3920ASCO,D,20170111,0.6500,0.6800,0.6500,0.6800,5500ASCO,D,20170116,0.6900,0.6900,0.6900,0.6900,450ASCO,D,20170117,0.6950,0.6970,0.6950,0.6970,2000ASCO,D,20170118,0.6550,0.6800,0.6550,0.6800,8255ASCO,D,20170120,0.6800,0.6800,0.6700,0.6700,5586ASCO,D,20170124,0.6600,0.6930,0.6600,0.6680,5720ASCO,D,20170125,0.6970,0.6970,0.6830,0.6900,1000ASCO,D,20170131,0.6400,0.6400,0.6400,0.6400,1500ASCO,D,20170201,0.6590,0.6590,0.6530,0.6560,1000ASCO,D,20170202,0.6620,0.6620,0.6570,0.6600,551ASCO,D,20170206,0.6900,0.7000,0.6880,0.6910,34020ASCO,D,20170207,0.6810,0.6810,0.6810,0.6810,4000ASCO,D,20170208,0.6900,0.6900,0.6800,0.6800,23380ASCO,D,20170209,0.6700,0.6700,0.6700,0.6700,1435ASCO,D,20170210,0.6550,0.6550,0.6550,0.6550,300ASCO,D,20170213,0.6900,0.6900,0.6900,0.6900,12000ASCO,D,20170214,0.7000,0.7050,0.7000,0.7050,500ASCO,D,20170215,0.7100,0.7100,0.7010,0.7060,6750ASCO,D,20170216,0.7120,0.7120,0.7010,0.7050,1000ASCO,D,20170217,0.7000,0.7130,0.7000,0.7100,5668ASCO,D,20170220,0.6910,0.7430,0.6910,0.7430,1692ASCO,D,20170222,0.7200,0.7200,0.7200,0.7200,41500ASCO,D,20170223,0.7540,0.7540,0.7540,0.7540,10ASCO,D,20170224,0.7350,0.7350,0.7150,0.7200,1400ASCO,D,20170301,0.7350,0.7350,0.7350,0.7350,2025ASCO,D,20170302,0.7350,0.7350,0.7350,0.7350,400ASCO,D,20170303,0.7350,0.7350,0.7350,0.7350,450ASCO,D,20170306,0.7260,0.8200,0.7200,0.7220,3454ASCO,D,20170307,0.7230,0.7940,0.7200,0.7940,1360ASCO,D,20170308,0.7210,0.7790,0.7210,0.7730,10868ASCO,D,20170310,0.7600,0.7940,0.7600,0.7790,2250ASCO,D,20170313,0.7640,0.7640,0.7610,0.7630,1234ASCO,D,20170314,0.7980,0.8170,0.7980,0.8000,1250ASCO,D,20170315,0.8000,0.8200,0.7900,0.8000,25560ASCO,D,20170316,0.8200,0.8200,0.8000,0.8020,9621ASCO,D,20170317,0.8000,0.8380,0.8000,0.8110,1510ASCO,D,20170320,0.8050,0.8060,0.8000,0.8000,4500ASCO,D,20170321,0.7550,0.8000,0.7540,0.8000,700ASCO,D,20170322,0.8000,0.8000,0.7830,0.7940,1450ASCO,D,20170323,0.7510,0.7510,0.7480,0.7490,417ASCO,D,20170324,0.8000,0.8000,0.8000,0.8000,300ASCO,D,20170327,0.8580,0.8590,0.8580,0.8580,300ASCO,D,20170328,0.8580,0.8600,0.8490,0.8560,10172ASCO,D,20170330,0.8780,0.8780,0.8780,0.8780,118ASCO,D,20170331,0.8270,0.8270,0.8270,0.8270,750ASCO,D,20170403,0.8780,0.9300,0.8600,0.8600,60650ASCO,D,20170404,0.8600,0.8800,0.8600,0.8700,1500ASCO,D,20170405,0.8990,0.9190,0.8990,0.9000,17270ASCO,D,20170406,0.8650,0.9150,0.8650,0.9140,2525ASCO,D,20170407,0.9580,1.0300,0.9500,0.9840,82664ASCO,D,20170410,1.0300,1.1700,1.0100,1.1700,49607ASCO,D,20170411,1.1900,1.2300,1.1600,1.2000,42734ASCO,D,20170412,1.2000,1.2000,1.1600,1.1900,4328ASCO,D,20170413,1.1700,1.2500,1.1700,1.2000,5499ASCO,D,20170418,1.1100,1.1800,1.1000,1.1500,29325ASCO,D,20170419,1.1800,1.1800,1.1800,1.1800,100ASCO,D,20170421,1.2200,1.2200,1.2200,1.2200,10ASCO,D,20170424,1.2000,1.2000,1.2000,1.2000,1000ASCO,D,20170425,1.2000,1.2300,1.2000,1.2200,2000ASCO,D,20170426,1.1900,1.2000,1.1400,1.1700,12384ASCO,D,20170427,1.1600,1.1600,1.1300,1.1500,3571ASCO,D,20170428,1.1600,1.1600,1.1400,1.1400,8012ASCO,D,20170502,1.1400,1.1900,1.1400,1.1600,16896ASCO,D,20170503,1.1700,1.1700,1.1400,1.1700,1268ASCO,D,20170504,1.1600,1.1700,1.1600,1.1700,1101ASCO,D,20170505,1.1700,1.2300,1.1700,1.2100,2850ASCO,D,20170508,1.2200,1.2400,1.1800,1.2100,9550ASCO,D,20170509,1.2000,1.2500,1.2000,1.2300,1876ASCO,D,20170510,1.2100,1.2600,1.2100,1.2600,5446ASCO,D,20170511,1.2600,1.2600,1.2100,1.2500,4440ASCO,D,20170512,1.2100,1.2600,1.2000,1.2600,2660ASCO,D,20170515,1.2100,1.2600,1.2000,1.2400,2795ASCO,D,20170516,1.2300,1.2500,1.2300,1.2500,550ASCO,D,20170517,1.2600,1.2600,1.2600,1.2600,10ASCO,D,20170519,1.2300,1.2300,1.1900,1.2100,220ASCO,D,20170522,1.2500,1.2500,1.2500,1.2500,1ASCO,D,20170523,1.2000,1.2300,1.2000,1.2300,4151ASCO,D,20170524,1.1700,1.2400,1.1700,1.2300,2120ASCO,D,20170525,1.2000,1.2300,1.1900,1.2300,13608ASCO,D,20170526,1.2600,1.2800,1.2400,1.2600,24560ASCO,D,20170529,1.2800,1.2800,1.2800,1.2800,10ASCO,D,20170530,1.2300,1.2300,1.2300,1.2300,380ASCO,D,20170531,1.2500,1.2700,1.2400,1.2600,38390ASCO,D,20170601,1.2500,1.2500,1.2500,1.2500,3000ASCO,D,20170602,1.2700,1.2800,1.2700,1.2700,11929ASCO,D,20170607,1.2500,1.2500,1.2200,1.2400,600ASCO,D,20170614,1.2400,1.2400,1.2400,1.2400,500ASCO,D,20170616,1.2400,1.2900,1.2400,1.2800,3240ASCO,D,20170620,1.2700,1.2900,1.2700,1.2900,12174ASCO,D,20170621,1.2900,1.2900,1.2700,1.2700,1593ASCO,D,20170622,1.2900,1.3000,1.2600,1.2700,4857ASCO,D,20170623,1.2700,1.2800,1.2700,1.2700,354ASCO,D,20170626,1.3000,1.3000,1.3000,1.3000,1300ASCO,D,20170627,1.3000,1.3700,1.3000,1.3500,8915ASCO,D,20170628,1.3700,1.4100,1.3500,1.3800,8259ASCO,D,20170629,1.3500,1.3800,1.3200,1.3800,8635ASCO,D,20170630,1.3800,1.3800,1.3800,1.3800,389AEGN,D,20170102,6.3300,6.4100,6.3000,6.4100,8773AEGN,D,20170103,6.4000,6.4900,6.3500,6.4900,38633AEGN,D,20170104,6.4300,6.5200,6.4300,6.5000,24395AEGN,D,20170105,6.4200,6.5100,6.4100,6.4800,35663AEGN,D,20170109,6.4500,6.4900,6.4000,6.4200,65528AEGN,D,20170110,6.4400,6.4400,6.3700,6.3700,21638AEGN,D,20170111,6.3700,6.4200,6.3500,6.3600,17372AEGN,D,20170112,6.3900,6.4600,6.3400,6.4400,69779AEGN,D,20170113,6.4400,6.4400,6.3500,6.4400,18511AEGN,D,20170116,6.3800,6.4200,6.3300,6.4000,42358AEGN,D,20170117,6.3700,6.4700,6.3700,6.4300,58297AEGN,D,20170118,6.4000,6.4600,6.4000,6.4400,95554AEGN,D,20170119,6.4100,6.5400,6.4100,6.5400,73808AEGN,D,20170120,6.5000,6.6000,6.5000,6.5800,32298AEGN,D,20170123,6.5500,6.7300,6.5400,6.7300,64243AEGN,D,20170124,6.7000,6.8600,6.6900,6.7100,211234AEGN,D,20170125,6.8100,6.8200,6.6800,6.8200,42440AEGN,D,20170126,6.8200,6.8200,6.7000,6.7900,49014AEGN,D,20170127,6.7300,6.7300,6.6300,6.6800,51127AEGN,D,20170130,6.8800,6.8800,6.6000,6.6000,149588AEGN,D,20170131,6.6000,6.6500,6.5400,6.5700,9456AEGN,D,20170201,6.5500,6.7700,6.5500,6.7700,23307AEGN,D,20170202,6.6800,6.7800,6.6500,6.6500,21465AEGN,D,20170203,6.6500,6.7700,6.6200,6.7200,12079AEGN,D,20170206,6.6200,6.7000,6.5200,6.5700,9222AEGN,D,20170207,6.5700,6.7600,6.5600,6.6300,19537AEGN,D,20170208,6.6500,6.6500,6.4600,6.5000,13597AEGN,D,20170209,6.5000,6.5800,6.4500,6.5000,147527AEGN,D,20170210,6.5000,6.6400,6.5000,6.6400,149046AEGN,D,20170213,6.5000,6.6800,6.5000,6.6400,17258AEGN,D,20170214,6.6400,6.7000,6.5500,6.6800,26073AEGN,D,20170215,6.6800,6.6800,6.5100,6.5600,83427AEGN,D,20170216,6.5500,6.6800,6.5000,6.6000,46165AEGN,D,20170217,6.6000,6.6600,6.5500,6.5800,40560AEGN,D,20170220,6.5800,6.6400,6.5700,6.6000,35670AEGN,D,20170221,6.6500,6.6700,6.5900,6.5900,28723AEGN,D,20170222,6.5900,6.7100,6.5900,6.6500,61803AEGN,D,20170223,6.6500,6.7000,6.6500,6.6700,33075AEGN,D,20170224,6.6700,6.6900,6.5900,6.6200,17182AEGN,D,20170228,6.6900,6.6900,6.5800,6.6100,51090AEGN,D,20170301,6.6100,6.6700,6.5900,6.6200,52171AEGN,D,20170302,6.6200,6.6200,6.6000,6.6200,53412AEGN,D,20170303,6.6100,6.6400,6.6000,6.6200,73436AEGN,D,20170306,6.6000,6.6100,6.5500,6.5600,31595AEGN,D,20170307,6.5600,6.5800,6.5500,6.5500,49131AEGN,D,20170308,6.5800,6.6000,6.5200,6.5200,204962AEGN,D,20170309,6.5200,6.6700,6.4500,6.6400,441062AEGN,D,20170310,6.6000,6.8700,6.6000,6.8700,184447AEGN,D,20170313,6.8700,7.0700,6.8700,7.0700,125997AEGN,D,20170314,7.0800,7.3000,6.9500,7.0000,268967AEGN,D,20170315,6.9600,7.0200,6.9000,7.0000,64715AEGN,D,20170316,7.0100,7.0900,6.9500,7.0900,36995AEGN,D,20170317,7.0500,7.1900,7.0200,7.1900,94575AEGN,D,20170320,7.0900,7.3000,7.0900,7.1100,74970AEGN,D,20170321,7.2000,7.3000,7.1500,7.2500,61595AEGN,D,20170322,7.1600,7.3000,7.1000,7.3000,71937AEGN,D,20170323,7.3000,7.3000,7.1200,7.1200,166557AEGN,D,20170324,7.0000,7.0600,6.8700,6.8700,53669AEGN,D,20170327,6.8700,7.1900,6.8700,7.1800,168527AEGN,D,20170328,7.1800,7.3000,7.1600,7.2900,82403AEGN,D,20170329,7.2400,7.3300,7.2400,7.3000,27413AEGN,D,20170330,7.2900,7.4500,7.2900,7.4200,115895AEGN,D,20170331,7.4300,7.5200,7.2000,7.4200,133125AEGN,D,20170403,7.3800,7.4500,7.3100,7.4100,11754AEGN,D,20170404,7.3800,7.4900,7.3200,7.4800,70951AEGN,D,20170405,7.4600,7.5500,7.3600,7.5300,92773AEGN,D,20170406,7.5300,7.6000,7.4600,7.6000,44370AEGN,D,20170407,7.6000,7.7700,7.5100,7.7700,90808AEGN,D,20170410,7.7700,7.9500,7.7100,7.9500,246647AEGN,D,20170411,7.9000,8.1000,7.7700,7.9500,147440AEGN,D,20170412,7.8200,7.9300,7.8200,7.8400,11350AEGN,D,20170413,7.8200,7.8800,7.7900,7.8800,31628AEGN,D,20170418,7.7700,7.8000,7.7000,7.7900,22942AEGN,D,20170419,7.7900,7.8900,7.7600,7.8900,24198AEGN,D,20170420,7.8000,7.9000,7.7700,7.8800,20425AEGN,D,20170421,7.8500,7.9300,7.8000,7.8000,15569AEGN,D,20170424,7.8000,7.9000,7.7400,7.8200,15633AEGN,D,20170425,7.8700,7.9500,7.7700,7.9500,49644AEGN,D,20170426,7.9500,7.9500,7.7900,7.8300,29675AEGN,D,20170427,7.7900,7.8900,7.7700,7.8100,128816AEGN,D,20170428,7.8500,7.9300,7.8200,7.9000,38653AEGN,D,20170502,7.9000,8.0300,7.9000,8.0300,67722AEGN,D,20170503,8.0300,8.0300,7.9200,7.9500,51481AEGN,D,20170504,7.9100,8.0300,7.9100,8.0300,63740AEGN,D,20170505,8.0500,8.0500,7.9300,7.9800,55104AEGN,D,20170508,7.9800,8.1300,7.9800,8.1300,94278AEGN,D,20170509,8.1300,8.1700,8.0000,8.1700,66345AEGN,D,20170510,8.1700,8.4900,8.1700,8.4900,109410AEGN,D,20170511,8.4000,8.5800,8.3400,8.5000,200179AEGN,D,20170512,8.4800,8.5000,8.3700,8.3800,27320AEGN,D,20170515,8.4400,8.5500,8.3800,8.4000,63484AEGN,D,20170516,8.4000,8.5000,8.3400,8.3600,85455AEGN,D,20170517,8.1000,8.1000,8.0200,8.0600,158426AEGN,D,20170518,8.0000,8.0100,7.8700,7.8900,52332AEGN,D,20170519,7.9800,7.9800,7.7800,7.8000,67126AEGN,D,20170522,7.7800,7.9800,7.7500,7.9300,39143AEGN,D,20170523,7.8000,7.9900,7.7600,7.9500,58826AEGN,D,20170524,7.9500,8.0100,7.8100,7.9100,87741AEGN,D,20170525,7.8900,7.9400,7.6600,7.7100,75862AEGN,D,20170526,7.7600,7.8300,7.7000,7.7700,86215AEGN,D,20170529,7.7700,7.7800,7.7000,7.7400,33384AEGN,D,20170530,7.6900,7.7800,7.6800,7.7800,11256AEGN,D,20170531,7.7200,7.7500,7.4800,7.4800,97291AEGN,D,20170601,7.4800,7.8000,7.4800,7.6000,89892AEGN,D,20170602,7.6000,7.7700,7.5700,7.5700,122387AEGN,D,20170606,7.5700,7.7900,7.5700,7.7500,94427AEGN,D,20170607,7.7100,7.8700,7.6800,7.8700,68461AEGN,D,20170608,7.9500,7.9500,7.7100,7.8600,56948AEGN,D,20170609,7.8500,7.9500,7.7400,7.9400,24733AEGN,D,20170612,7.8500,8.0000,7.8000,8.0000,57514AEGN,D,20170613,8.0000,8.0100,7.8800,8.0000,65074AEGN,D,20170614,8.0500,8.1900,7.8600,7.8900,59352AEGN,D,20170615,8.0200,8.2600,7.9000,8.0400,117948AEGN,D,20170616,8.1800,8.1800,7.8600,7.8600,99756AEGN,D,20170619,7.8600,7.9600,7.8300,7.9400,104856AEGN,D,20170620,7.9800,8.0600,7.8200,7.9100,65927AEGN,D,20170621,7.9700,7.9900,7.8300,7.8800,25392AEGN,D,20170622,7.8500,8.1400,7.8500,8.1300,57807AEGN,D,20170623,8.2000,8.2500,8.1300,8.2500,73903AEGN,D,20170626,8.1800,8.3600,8.1800,8.3400,51753AEGN,D,20170627,8.2600,8.3500,8.2000,8.2000,20053AEGN,D,20170628,8.0900,8.3500,8.0900,8.3400,57691AEGN,D,20170629,8.3600,8.4000,8.2200,8.3800,106609AEGN,D,20170630,8.3800,8.3800,8.2500,8.3000,69819AEGEK,D,20170221,0.0310,0.0450,0.0310,0.0450,16398AEGEK,D,20170222,0.0380,0.0380,0.0380,0.0380,1000AEGEK,D,20170223,0.0450,0.0450,0.0450,0.0450,16100AEGEK,D,20170224,0.0390,0.0430,0.0390,0.0400,8401AEGEK,D,20170228,0.0380,0.0430,0.0380,0.0430,9262AEGEK,D,20170302,0.0380,0.0510,0.0380,0.0460,3590AEGEK,D,20170303,0.0450,0.0450,0.0400,0.0450,8138AEGEK,D,20170306,0.0400,0.0450,0.0400,0.0450,214035AEGEK,D,20170307,0.0400,0.0540,0.0400,0.0540,6074AEGEK,D,20170308,0.0460,0.0480,0.0460,0.0470,16645AEGEK,D,20170309,0.0420,0.0560,0.0420,0.0470,5223AEGEK,D,20170310,0.0470,0.0470,0.0470,0.0470,4265AEGEK,D,20170313,0.0470,0.0470,0.0450,0.0450,21800AEGEK,D,20170314,0.0410,0.0410,0.0410,0.0410,12AEGEK,D,20170315,0.0410,0.0490,0.0410,0.0490,10061AEGEK,D,20170316,0.0410,0.0420,0.0410,0.0420,6643AEGEK,D,20170320,0.0400,0.0420,0.0400,0.0410,12558AEGEK,D,20170321,0.0400,0.0470,0.0400,0.0470,20170AEGEK,D,20170323,0.0410,0.0410,0.0410,0.0410,90AEGEK,D,20170324,0.0410,0.0480,0.0410,0.0480,17727AEGEK,D,20170327,0.0480,0.0480,0.0480,0.0480,2180AEGEK,D,20170328,0.0410,0.0450,0.0410,0.0440,12459AEGEK,D,20170329,0.0410,0.0410,0.0410,0.0410,2856AEGEK,D,20170330,0.0470,0.0470,0.0470,0.0470,17500AEGEK,D,20170331,0.0420,0.0440,0.0420,0.0430,8092AEGEK,D,20170403,0.0410,0.0410,0.0410,0.0410,1454AEGEK,D,20170404,0.0450,0.0450,0.0450,0.0450,12747AEGEK,D,20170405,0.0400,0.0400,0.0400,0.0400,130AEGEK,D,20170406,0.0410,0.0410,0.0410,0.0410,597AEGEK,D,20170407,0.0370,0.0410,0.0370,0.0410,13007AEGEK,D,20170410,0.0370,0.0400,0.0370,0.0390,599AEGEK,D,20170411,0.0410,0.0410,0.0360,0.0410,635AEGEK,D,20170412,0.0340,0.0350,0.0340,0.0340,82AEGEK,D,20170418,0.0320,0.0400,0.0320,0.0400,44454AEGEK,D,20170419,0.0400,0.0400,0.0400,0.0400,90AEGEK,D,20170424,0.0400,0.0400,0.0340,0.0390,2589AEGEK,D,20170425,0.0390,0.0390,0.0370,0.0370,3239AEGEK,D,20170426,0.0320,0.0370,0.0320,0.0330,676AEGEK,D,20170427,0.0330,0.0390,0.0330,0.0350,1592AIOLC,D,20170102,0.6700,0.6700,0.6700,0.6700,5AIOLC,D,20170103,0.5300,0.6000,0.5300,0.6000,649AIOLC,D,20170104,0.6000,0.6000,0.6000,0.6000,500AIOLC,D,20170105,0.5420,0.5540,0.5420,0.5540,20AIOLC,D,20170109,0.5600,0.5600,0.5600,0.5600,300AIOLC,D,20170110,0.5500,0.5760,0.5500,0.5760,400AIOLC,D,20170111,0.5400,0.5600,0.5400,0.5600,558AIOLC,D,20170112,0.5520,0.5860,0.5510,0.5860,250AIOLC,D,20170113,0.6000,0.6000,0.6000,0.6000,150AIOLC,D,20170116,0.6000,0.6000,0.6000,0.6000,494AIOLC,D,20170117,0.5700,0.5970,0.5600,0.5900,3936AIOLC,D,20170118,0.5840,0.5840,0.5840,0.5840,300AIOLC,D,20170119,0.5840,0.5840,0.5840,0.5840,320AIOLC,D,20170120,0.5760,0.5760,0.5720,0.5720,853AIOLC,D,20170123,0.5520,0.5780,0.5520,0.5780,497AIOLC,D,20170124,0.5800,0.5800,0.5800,0.5800,200AIOLC,D,20170126,0.5520,0.5830,0.5520,0.5830,850AIOLC,D,20170127,0.5520,0.5810,0.5500,0.5810,5401AIOLC,D,20170130,0.5960,0.5960,0.5960,0.5960,5AIOLC,D,20170131,0.5960,0.5960,0.5960,0.5960,100AIOLC,D,20170201,0.5720,0.5720,0.5640,0.5670,2000AIOLC,D,20170203,0.5500,0.5690,0.5500,0.5690,1150AIOLC,D,20170207,0.5510,0.5690,0.5510,0.5690,345AIOLC,D,20170208,0.5640,0.5640,0.5640,0.5640,105AIOLC,D,20170210,0.5500,0.5820,0.5400,0.5820,4245AIOLC,D,20170214,0.5460,0.5960,0.5460,0.5820,561AIOLC,D,20170215,0.5580,0.5580,0.5580,0.5580,50AIOLC,D,20170217,0.5790,0.5790,0.5740,0.5740,280AIOLC,D,20170220,0.5740,0.5740,0.5740,0.5740,50AIOLC,D,20170221,0.5740,0.5740,0.5500,0.5670,700AIOLC,D,20170222,0.5400,0.5670,0.5400,0.5490,713AIOLC,D,20170228,0.5460,0.5460,0.5460,0.5460,210AIOLC,D,20170303,0.5570,0.5900,0.5530,0.5900,807AIOLC,D,20170307,0.5560,0.6500,0.5560,0.6450,10250AIOLC,D,20170308,0.6170,0.6440,0.6100,0.6170,64200AIOLC,D,20170309,0.5820,0.5820,0.5820,0.5820,150AIOLC,D,20170313,0.5760,0.6080,0.5760,0.6080,400AIOLC,D,20170314,0.5510,0.5800,0.5500,0.5800,1000AIOLC,D,20170315,0.5800,0.5800,0.5790,0.5790,385AIOLC,D,20170317,0.5790,0.5950,0.5670,0.5950,455AIOLC,D,20170320,0.5650,0.5960,0.5500,0.5610,2399AIOLC,D,20170321,0.5510,0.5780,0.5500,0.5780,800AIOLC,D,20170323,0.5780,0.6080,0.5780,0.6040,100AIOLC,D,20170324,0.6070,0.6070,0.5650,0.5700,1202AIOLC,D,20170327,0.5510,0.5640,0.5510,0.5640,100AIOLC,D,20170328,0.5660,0.5900,0.5550,0.5550,330525AIOLC,D,20170329,0.5850,0.5850,0.5560,0.5810,990AIOLC,D,20170330,0.5610,0.5610,0.5610,0.5610,30AIOLC,D,20170403,0.5890,0.5890,0.5890,0.5890,560AIOLC,D,20170406,0.5800,0.5800,0.5800,0.5800,125AIOLC,D,20170413,0.6040,0.6040,0.5890,0.5890,500AIOLC,D,20170419,0.5550,0.5870,0.5550,0.5870,750AIOLC,D,20170420,0.5640,0.5640,0.5640,0.5640,50AIOLC,D,20170421,0.5980,0.5980,0.5980,0.5980,250AIOLC,D,20170425,0.5890,0.5900,0.5890,0.5890,2297AIOLC,D,20170427,0.5890,0.6000,0.5890,0.5910,15923AIOLC,D,20170428,0.5990,0.6020,0.5990,0.6020,680AIOLC,D,20170502,0.6050,0.6060,0.6030,0.6050,3100AIOLC,D,20170503,0.5560,0.6070,0.5560,0.5760,661AIOLC,D,20170504,0.5800,0.5990,0.5800,0.5990,250AIOLC,D,20170508,0.6060,0.6060,0.6060,0.6060,100AIOLC,D,20170509,0.6050,0.6050,0.6050,0.6050,1AIOLC,D,20170510,0.6070,0.6100,0.5730,0.5780,2200AIOLC,D,20170511,0.5750,0.5890,0.5490,0.5880,246208AIOLC,D,20170512,0.5750,0.5820,0.5740,0.5750,4227AIOLC,D,20170515,0.5930,0.5950,0.5930,0.5950,2259AIOLC,D,20170516,0.5790,0.6290,0.5780,0.6240,4100AIOLC,D,20170517,0.6200,0.6350,0.6200,0.6280,1100AIOLC,D,20170518,0.6030,0.6210,0.6030,0.6190,111AIOLC,D,20170519,0.6100,0.6100,0.6100,0.6100,1140AIOLC,D,20170522,0.6050,0.6390,0.6050,0.6370,2809AIOLC,D,20170523,0.6200,0.6200,0.6200,0.6200,300AIOLC,D,20170524,0.6380,0.6380,0.6240,0.6290,2803AIOLC,D,20170525,0.6000,0.6390,0.6000,0.6380,407AIOLC,D,20170526,0.6330,0.6340,0.6330,0.6330,725AIOLC,D,20170530,0.6100,0.6200,0.6100,0.6100,1724AIOLC,D,20170531,0.6130,0.6390,0.5950,0.6390,1150AIOLC,D,20170601,0.6330,0.6330,0.6330,0.6330,309AIOLC,D,20170602,0.6250,0.6270,0.6250,0.6260,900AIOLC,D,20170606,0.5950,0.6400,0.5850,0.6390,7740AIOLC,D,20170607,0.6300,0.6370,0.6010,0.6260,3397AIOLC,D,20170608,0.6440,0.6440,0.5940,0.6310,376AIOLC,D,20170609,0.6440,0.6500,0.6300,0.6400,3145AIOLC,D,20170612,0.6070,0.6400,0.6070,0.6400,305AIOLC,D,20170615,0.6430,0.6600,0.6430,0.6460,1016AIOLC,D,20170616,0.6800,0.6800,0.6100,0.6770,105AIOLC,D,20170619,0.6670,0.6670,0.6670,0.6670,195AIOLC,D,20170620,0.6020,0.8020,0.6020,0.7850,229442AIOLC,D,20170621,0.7990,0.8000,0.7410,0.7410,374683AIOLC,D,20170622,0.7550,0.7550,0.7000,0.7240,63877AIOLC,D,20170623,0.7320,0.7480,0.7190,0.7190,23222AIOLC,D,20170626,0.7190,0.7250,0.7020,0.7150,42920AIOLC,D,20170627,0.7020,0.7200,0.6990,0.7090,18480AIOLC,D,20170628,0.7000,0.7280,0.6970,0.7240,33077AIOLC,D,20170629,0.7200,0.7200,0.6970,0.7010,25329AIOLC,D,20170630,0.7070,0.7100,0.7010,0.7080,11510AKRIT,D,20170102,0.1710,0.1710,0.1710,0.1710,40AKRIT,D,20170103,0.1710,0.1750,0.1710,0.1740,90AKRIT,D,20170104,0.1740,0.1740,0.1740,0.1740,70AKRIT,D,20170105,0.1740,0.1740,0.1740,0.1740,10AKRIT,D,20170109,0.1710,0.1710,0.1710,0.1710,50AKRIT,D,20170110,0.1710,0.1710,0.1710,0.1710,50AKRIT,D,20170112,0.1610,0.1610,0.1610,0.1610,90AKRIT,D,20170113,0.1610,0.1610,0.1610,0.1610,50AKRIT,D,20170116,0.1610,0.1610,0.1610,0.1610,70AKRIT,D,20170117,0.1610,0.1610,0.1610,0.1610,40AKRIT,D,20170118,0.1610,0.1610,0.1610,0.1610,92AKRIT,D,20170119,0.1610,0.1610,0.1610,0.1610,50AKRIT,D,20170123,0.1610,0.1610,0.1610,0.1610,60AKRIT,D,20170124,0.1610,0.1610,0.1610,0.1610,50AKRIT,D,20170125,0.1290,0.1600,0.1290,0.1320,608AKRIT,D,20170126,0.1480,0.1480,0.1480,0.1480,20AKRIT,D,20170127,0.1480,0.1620,0.1480,0.1560,50AKRIT,D,20170130,0.1560,0.1610,0.1560,0.1580,90AKRIT,D,20170131,0.1610,0.1610,0.1610,0.1610,17AKRIT,D,20170201,0.1610,0.1610,0.1610,0.1610,23AKRIT,D,20170202,0.1600,0.1600,0.1600,0.1600,310AKRIT,D,20170206,0.1610,0.1610,0.1610,0.1610,20AKRIT,D,20170207,0.1610,0.1610,0.1290,0.1380,140AKRIT,D,20170208,0.1380,0.1460,0.1380,0.1400,120AKRIT,D,20170209,0.1400,0.1400,0.1400,0.1400,120AKRIT,D,20170210,0.1440,0.1440,0.1440,0.1440,100AKRIT,D,20170213,0.1160,0.1400,0.1160,0.1230,157AKRIT,D,20170214,0.1230,0.1470,0.1120,0.1200,623AKRIT,D,20170215,0.1200,0.1200,0.1200,0.1200,50AKRIT,D,20170216,0.1440,0.1440,0.1440,0.1440,262AKRIT,D,20170217,0.1440,0.1440,0.1400,0.1430,200AKRIT,D,20170220,0.1430,0.1430,0.1430,0.1430,70AKRIT,D,20170221,0.1430,0.1430,0.1430,0.1430,80AKRIT,D,20170222,0.1150,0.1430,0.1150,0.1320,212AKRIT,D,20170223,0.1320,0.1320,0.1060,0.1160,150AKRIT,D,20170224,0.1390,0.1390,0.1390,0.1390,130AKRIT,D,20170228,0.1660,0.1660,0.1660,0.1660,100AKRIT,D,20170301,0.1430,0.1430,0.1430,0.1430,40AKRIT,D,20170302,0.1430,0.1430,0.1430,0.1430,654AKRIT,D,20170303,0.1430,0.1430,0.1430,0.1430,485AKRIT,D,20170306,0.1430,0.1430,0.1430,0.1430,60AKRIT,D,20170307,0.1430,0.1430,0.1430,0.1430,310AKRIT,D,20170308,0.1430,0.1430,0.1430,0.1430,60AKRIT,D,20170309,0.1430,0.1430,0.1430,0.1430,23AKRIT,D,20170310,0.1430,0.1430,0.1430,0.1430,200AKRIT,D,20170313,0.1430,0.1430,0.1430,0.1430,132AKRIT,D,20170314,0.1430,0.1430,0.1430,0.1430,60AKRIT,D,20170315,0.1430,0.1710,0.1430,0.1560,110AKRIT,D,20170316,0.1430,0.1430,0.1430,0.1430,40AKRIT,D,20170317,0.1430,0.1430,0.1430,0.1430,30AKRIT,D,20170320,0.1430,0.1430,0.1430,0.1430,50AKRIT,D,20170321,0.1430,0.1430,0.1430,0.1430,50AKRIT,D,20170322,0.1430,0.1430,0.1430,0.1430,96AKRIT,D,20170323,0.1430,0.1430,0.1430,0.1430,1030AKRIT,D,20170324,0.1430,0.1430,0.1430,0.1430,50AKRIT,D,20170327,0.1430,0.1430,0.1430,0.1430,20AKRIT,D,20170328,0.1430,0.1430,0.1430,0.1430,140AKRIT,D,20170329,0.1430,0.1430,0.1430,0.1430,90AKRIT,D,20170330,0.1430,0.1430,0.1430,0.1430,20AKRIT,D,20170331,0.1650,0.1650,0.1650,0.1650,40AKRIT,D,20170403,0.1430,0.1430,0.1430,0.1430,60AKRIT,D,20170404,0.1430,0.1430,0.1430,0.1430,60AKRIT,D,20170405,0.1430,0.1430,0.1430,0.1430,12AKRIT,D,20170406,0.1430,0.1430,0.1400,0.1430,40AKRIT,D,20170407,0.1430,0.1430,0.1430,0.1430,40AKRIT,D,20170410,0.1430,0.1430,0.1430,0.1430,50AKRIT,D,20170411,0.1430,0.1430,0.1430,0.1430,20AKRIT,D,20170412,0.1430,0.1430,0.1430,0.1430,50AKRIT,D,20170413,0.1150,0.1150,0.1150,0.1150,10AKRIT,D,20170418,0.1380,0.1380,0.1380,0.1380,210AKRIT,D,20170419,0.1430,0.1430,0.1430,0.1430,50AKRIT,D,20170420,0.1430,0.1430,0.1430,0.1430,50AKRIT,D,20170421,0.1430,0.1430,0.1430,0.1430,310AKRIT,D,20170424,0.1430,0.1430,0.1430,0.1430,50AKRIT,D,20170425,0.1430,0.1430,0.1430,0.1430,30AKRIT,D,20170426,0.1450,0.1650,0.1450,0.1500,120AKRIT,D,20170427,0.1500,0.1600,0.1500,0.1590,70AKRIT,D,20170428,0.1500,0.1600,0.1500,0.1540,50AKRIT,D,20170502,0.1540,0.1540,0.1540,0.1540,10AKRIT,D,20170505,0.1240,0.1600,0.1240,0.1420,520AKRIT,D,20170509,0.1700,0.1700,0.1700,0.1700,50AKRIT,D,20170511,0.1560,0.1700,0.1560,0.1670,103AKRIT,D,20170512,0.1500,0.1500,0.1500,0.1500,10AKRIT,D,20170515,0.1500,0.1500,0.1500,0.1500,50AKRIT,D,20170516,0.1700,0.1700,0.1700,0.1700,40AKRIT,D,20170517,0.2040,0.2040,0.2040,0.2040,100AKRIT,D,20170518,0.1640,0.2440,0.1640,0.2150,111AKRIT,D,20170522,0.2000,0.2000,0.2000,0.2000,10AKRIT,D,20170524,0.2000,0.2200,0.2000,0.2180,120AKRIT,D,20170525,0.2000,0.2000,0.2000,0.2000,100AKRIT,D,20170526,0.1950,0.1950,0.1950,0.1950,20AKRIT,D,20170529,0.1950,0.1950,0.1950,0.1950,50AKRIT,D,20170530,0.1950,0.1950,0.1950,0.1950,10AKRIT,D,20170602,0.1900,0.1900,0.1900,0.1900,30AKRIT,D,20170606,0.1520,0.1520,0.1520,0.1520,30AKRIT,D,20170607,0.1520,0.1520,0.1520,0.1520,20AKRIT,D,20170608,0.1520,0.1550,0.1520,0.1540,70AKRIT,D,20170609,0.1540,0.1540,0.1540,0.1540,10AKRIT,D,20170612,0.1540,0.1540,0.1540,0.1540,20AKRIT,D,20170613,0.1550,0.1550,0.1550,0.1550,30AKRIT,D,20170614,0.1550,0.1550,0.1550,0.1550,10AKRIT,D,20170615,0.1550,0.1550,0.1550,0.1550,20AKRIT,D,20170616,0.1550,0.1550,0.1550,0.1550,10AKRIT,D,20170620,0.1550,0.1550,0.1550,0.1550,10AKRIT,D,20170622,0.1550,0.1550,0.1550,0.1550,50AKRIT,D,20170626,0.1550,0.1550,0.1550,0.1550,40AKRIT,D,20170627,0.1550,0.1550,0.1550,0.1550,10AKRIT,D,20170628,0.1550,0.1550,0.1550,0.1550,30AKRIT,D,20170629,0.1550,0.1550,0.1550,0.1550,20AKRIT,D,20170630,0.1550,0.1550,0.1550,0.1550,10ASTAK,D,20170105,4.7500,4.7500,4.7500,4.7500,252ASTAK,D,20170109,4.7000,4.7000,4.7000,4.7000,62ASTAK,D,20170110,4.7600,4.7600,4.7600,4.7600,400ASTAK,D,20170111,4.7700,4.7700,4.7700,4.7700,80ASTAK,D,20170113,5.0000,5.0000,5.0000,5.0000,1ASTAK,D,20170116,4.7200,4.8000,4.7200,4.7700,368ASTAK,D,20170117,4.7700,4.8200,4.7700,4.7900,20ASTAK,D,20170119,4.9800,4.9800,4.9800,4.9800,2ASTAK,D,20170120,4.7500,4.7500,4.7000,4.7300,100ASTAK,D,20170123,4.6100,4.6100,4.6100,4.6100,50ASTAK,D,20170124,4.6100,4.7900,4.6100,4.6100,51ASTAK,D,20170125,5.5200,5.5200,4.7300,4.8000,11ASTAK,D,20170127,4.6100,4.6100,4.6100,4.6100,8ASTAK,D,20170130,4.6200,4.6200,4.6200,4.6200,30ASTAK,D,20170201,4.6200,4.6200,4.6200,4.6200,170ASTAK,D,20170203,4.6000,4.6000,4.6000,4.6000,50ASTAK,D,20170206,4.6000,4.7000,4.6000,4.6100,245ASTAK,D,20170207,4.6200,4.6200,4.6200,4.6200,10ASTAK,D,20170208,4.6200,4.6200,4.6200,4.6200,50ASTAK,D,20170209,4.6200,4.6200,4.6200,4.6200,400ASTAK,D,20170210,5.2400,5.2400,5.2400,5.2400,1ASTAK,D,20170213,6.2000,6.2000,5.0000,5.0000,4821ASTAK,D,20170214,4.9900,4.9900,4.9900,4.9900,30ASTAK,D,20170215,5.6800,5.6800,4.7000,4.7200,51ASTAK,D,20170216,4.7200,4.7200,4.7200,4.7200,260ASTAK,D,20170217,4.7000,4.8000,4.7000,4.7800,40ASTAK,D,20170221,4.7800,4.7800,4.7800,4.7800,350ASTAK,D,20170222,5.3800,5.3800,4.7100,4.8100,439ASTAK,D,20170223,4.7200,4.8200,4.7200,4.7500,301ASTAK,D,20170224,4.7500,5.6900,4.7500,4.8400,11ASTAK,D,20170301,4.6000,4.6000,4.6000,4.6000,149ASTAK,D,20170302,5.5100,5.5100,4.8000,4.8100,201ASTAK,D,20170306,4.8100,4.8100,4.8000,4.8000,99ASTAK,D,20170308,4.3100,4.6100,4.3100,4.4100,410ASTAK,D,20170309,4.5200,4.5200,4.5200,4.5200,500ASTAK,D,20170310,4.5200,4.6300,4.5200,4.6100,1274ASTAK,D,20170313,4.6100,4.6400,4.6100,4.6200,1370ASTAK,D,20170314,4.6200,4.6200,4.6200,4.6200,150ASTAK,D,20170315,4.8500,4.8500,4.8500,4.8500,1ASTAK,D,20170316,4.6000,4.6000,4.6000,4.6000,20ASTAK,D,20170317,4.6000,4.6000,4.6000,4.6000,150ASTAK,D,20170320,4.5500,4.5500,4.5500,4.5500,280ASTAK,D,20170321,4.5500,4.9600,4.5500,4.6300,450ASTAK,D,20170322,4.6200,4.9000,4.6200,4.8500,3560ASTAK,D,20170323,4.8700,4.8700,4.8700,4.8700,160ASTAK,D,20170324,4.9200,4.9200,4.9200,4.9200,25ASTAK,D,20170328,5.9000,5.9000,5.9000,5.9000,1ASTAK,D,20170329,7.0700,7.0700,7.0700,7.0700,4ASTAK,D,20170330,7.0700,7.0700,7.0700,7.0700,3ASTAK,D,20170331,7.0700,7.0700,5.6600,6.3700,6ASTAK,D,20170403,6.9600,6.9600,5.1000,5.5100,36ASTAK,D,20170404,4.8600,5.0500,4.8600,4.8600,651ASTAK,D,20170405,5.5000,5.5000,5.5000,5.5000,8ASTAK,D,20170406,5.0600,5.0600,5.0600,5.0600,22ASTAK,D,20170407,5.2700,5.2700,5.2700,5.2700,1ASTAK,D,20170412,5.2900,5.2900,5.2900,5.2900,76ASTAK,D,20170413,6.2900,6.2900,6.2900,6.2900,1ASTAK,D,20170418,5.0400,5.0400,5.0400,5.0400,433ASTAK,D,20170419,5.4800,5.4800,5.4800,5.4800,1ASTAK,D,20170420,5.0500,5.0500,4.7000,4.7900,435ASTAK,D,20170421,5.0000,5.0000,5.0000,5.0000,1010ASTAK,D,20170424,4.6600,4.9800,4.6600,4.6800,86ASTAK,D,20170425,4.6800,4.9000,4.6800,4.8200,129ASTAK,D,20170426,4.9100,4.9100,4.9100,4.9100,823ASTAK,D,20170427,5.1800,5.8400,5.1800,5.3700,25ASTAK,D,20170428,5.0000,5.0000,5.0000,5.0000,234ASTAK,D,20170502,5.0000,5.0000,5.0000,5.0000,250ASTAK,D,20170503,5.0000,5.0000,5.0000,5.0000,366ASTAK,D,20170504,5.2500,5.2500,5.0000,5.0100,41ASTAK,D,20170505,5.3500,5.3500,5.3500,5.3500,1ASTAK,D,20170508,5.5000,5.5000,5.5000,5.5000,8ASTAK,D,20170511,5.4900,5.4900,5.4900,5.4900,30ASTAK,D,20170515,4.7500,4.7500,4.7500,4.7500,100ASTAK,D,20170516,4.7500,5.0000,4.7500,4.9800,112ASTAK,D,20170518,5.5000,5.5000,5.5000,5.5000,76ASTAK,D,20170522,6.5000,6.5000,6.5000,6.5000,1ASTAK,D,20170530,5.2000,5.2000,5.2000,5.2000,200ASTAK,D,20170531,5.7500,5.7500,5.7500,5.7500,27ASTAK,D,20170601,5.9900,5.9900,4.9900,5.0000,156ASTAK,D,20170602,5.0000,5.0000,5.0000,5.0000,327ASTAK,D,20170606,4.6400,4.8500,4.6400,4.8400,52ASTAK,D,20170607,4.8600,4.8800,4.8600,4.8800,306ASTAK,D,20170608,5.7400,5.7400,4.9200,4.9300,202ASTAK,D,20170609,5.0900,5.0900,5.0900,5.0900,113ASTAK,D,20170613,4.9900,4.9900,4.9900,4.9900,50ASTAK,D,20170614,4.9100,4.9100,4.9100,4.9100,20ASTAK,D,20170615,5.7300,5.7300,5.2500,5.3700,4ASTAK,D,20170619,5.0400,5.2000,5.0400,5.1400,252ASTAK,D,20170620,4.7600,5.1200,4.7600,5.0200,1202ASTAK,D,20170621,5.5800,5.5800,5.3000,5.5400,69ASTAK,D,20170627,5.5400,5.5400,5.5400,5.5400,140ASTAK,D,20170629,5.1100,5.2900,5.1100,5.2200,112ASTAK,D,20170630,5.2800,5.2900,5.2800,5.2900,338ALPHA,D,20170102,1.9000,1.9300,1.8900,1.9000,904880ALPHA,D,20170103,1.9100,1.9500,1.8700,1.9500,3237422ALPHA,D,20170104,1.9700,1.9800,1.9200,1.9800,5540406ALPHA,D,20170105,1.9700,1.9900,1.9300,1.9900,3746876ALPHA,D,20170109,1.9900,1.9900,1.9400,1.9600,3348196ALPHA,D,20170110,1.9600,1.9900,1.9500,1.9800,2093356ALPHA,D,20170111,1.9800,2.0100,1.9600,2.0000,2066715ALPHA,D,20170112,2.0100,2.0400,1.9800,2.0000,1618075ALPHA,D,20170113,1.9600,1.9700,1.9200,1.9300,2306333ALPHA,D,20170116,1.9100,1.9200,1.8700,1.8900,2900869ALPHA,D,20170117,1.9000,1.9100,1.8600,1.8600,1871952ALPHA,D,20170118,1.8900,1.9000,1.8300,1.8300,2204231ALPHA,D,20170119,1.8400,1.8600,1.8100,1.8400,1709439ALPHA,D,20170120,1.8200,1.8600,1.8100,1.8200,1972983ALPHA,D,20170123,1.8000,1.8300,1.8000,1.8100,2408066ALPHA,D,20170124,1.8100,1.8700,1.8100,1.8300,4018459ALPHA,D,20170125,1.8500,1.9500,1.8300,1.9100,7959372ALPHA,D,20170126,1.9300,1.9400,1.8700,1.9100,3340249ALPHA,D,20170127,1.8200,1.8400,1.7400,1.7800,6110460ALPHA,D,20170130,1.7500,1.7500,1.6800,1.6800,5187217ALPHA,D,20170131,1.6800,1.7100,1.6400,1.6700,5079254ALPHA,D,20170201,1.6800,1.7200,1.6200,1.7200,11442309ALPHA,D,20170202,1.7300,1.8000,1.7100,1.7900,4729153ALPHA,D,20170203,1.7900,1.8200,1.7600,1.8200,3054322ALPHA,D,20170206,1.7900,1.7900,1.7400,1.7500,2593428ALPHA,D,20170207,1.7500,1.7800,1.7000,1.7100,4524149ALPHA,D,20170208,1.7200,1.7200,1.5600,1.6000,9719963ALPHA,D,20170209,1.5900,1.6300,1.5300,1.5900,4598332ALPHA,D,20170210,1.6500,1.7000,1.6400,1.6700,8715984ALPHA,D,20170213,1.6500,1.7100,1.6400,1.6900,3093519ALPHA,D,20170214,1.6800,1.7700,1.6500,1.7500,5173047ALPHA,D,20170215,1.7200,1.7300,1.6600,1.7200,4287684ALPHA,D,20170216,1.7100,1.7400,1.6800,1.7400,3685286ALPHA,D,20170217,1.7500,1.7900,1.6900,1.7800,3481483ALPHA,D,20170220,1.8100,1.8400,1.7800,1.8400,4399613ALPHA,D,20170221,1.8800,1.9100,1.8200,1.8200,8003836ALPHA,D,20170222,1.8300,1.8400,1.7300,1.7400,5517016ALPHA,D,20170223,1.7300,1.7600,1.7100,1.7500,5335523ALPHA,D,20170224,1.7500,1.7600,1.6900,1.6900,2108288ALPHA,D,20170228,1.7100,1.7300,1.6900,1.7100,4464538ALPHA,D,20170301,1.7400,1.8000,1.7300,1.7800,6020826ALPHA,D,20170302,1.7600,1.7900,1.7500,1.7800,3191892ALPHA,D,20170303,1.7600,1.7700,1.7400,1.7400,2481575ALPHA,D,20170306,1.7200,1.7400,1.6700,1.6800,3976076ALPHA,D,20170307,1.6900,1.7000,1.6600,1.6800,2532667ALPHA,D,20170308,1.7400,1.7700,1.7000,1.7000,4530536ALPHA,D,20170309,1.7200,1.7300,1.6900,1.7100,2476022ALPHA,D,20170310,1.7000,1.7400,1.6900,1.7200,3933952ALPHA,D,20170313,1.7200,1.7600,1.7100,1.7600,1702648ALPHA,D,20170314,1.7400,1.7500,1.6800,1.6800,2192702ALPHA,D,20170315,1.6700,1.6900,1.6100,1.6200,5885634ALPHA,D,20170316,1.6600,1.6800,1.6100,1.6200,3971254ALPHA,D,20170317,1.6300,1.6800,1.6200,1.6300,6598082ALPHA,D,20170320,1.6200,1.6500,1.5700,1.6400,4962463ALPHA,D,20170321,1.6400,1.6700,1.5800,1.5900,8011971ALPHA,D,20170322,1.5700,1.6100,1.5300,1.6000,5666796ALPHA,D,20170323,1.6100,1.6300,1.5800,1.6000,4586558ALPHA,D,20170324,1.5600,1.6000,1.5300,1.5900,4245505ALPHA,D,20170327,1.6100,1.6800,1.6100,1.6600,4000351ALPHA,D,20170328,1.7000,1.7600,1.7000,1.7600,4811545ALPHA,D,20170329,1.7500,1.7900,1.7300,1.7600,7470802ALPHA,D,20170330,1.7600,1.8000,1.7600,1.7700,2389372ALPHA,D,20170331,1.7300,1.7300,1.6800,1.6800,7972031ALPHA,D,20170403,1.6600,1.6900,1.6500,1.6800,3293212ALPHA,D,20170404,1.7200,1.7300,1.6600,1.6700,2819384ALPHA,D,20170405,1.6600,1.7000,1.6600,1.6900,3053824ALPHA,D,20170406,1.7200,1.7400,1.6800,1.6800,3151536ALPHA,D,20170407,1.6900,1.7900,1.6900,1.7800,6684525ALPHA,D,20170410,1.8000,1.8100,1.7500,1.7700,3520918ALPHA,D,20170411,1.7500,1.7900,1.7400,1.7800,2285248ALPHA,D,20170412,1.7800,1.8200,1.7600,1.8100,4860834ALPHA,D,20170413,1.8100,1.8100,1.7400,1.7400,5392497ALPHA,D,20170418,1.7400,1.7400,1.6900,1.7100,4850253ALPHA,D,20170419,1.7300,1.7700,1.7100,1.7500,4682618ALPHA,D,20170420,1.7500,1.7600,1.7100,1.7300,3298799ALPHA,D,20170421,1.7400,1.7500,1.7000,1.7200,1934244ALPHA,D,20170424,1.7600,1.8100,1.7600,1.7800,14123011ALPHA,D,20170425,1.8000,1.8700,1.7800,1.8500,9994512ALPHA,D,20170426,1.8800,1.9100,1.8400,1.9000,9392850ALPHA,D,20170427,1.8900,1.9200,1.8800,1.9000,4187393ALPHA,D,20170428,1.9000,1.9700,1.8900,1.9500,7229787ALPHA,D,20170502,2.0100,2.1100,1.9700,2.0700,22867938ALPHA,D,20170503,2.0700,2.2500,2.0500,2.2300,14341018ALPHA,D,20170504,2.2200,2.2700,2.1500,2.1500,11566700ALPHA,D,20170505,2.1200,2.2200,2.1200,2.1800,5979610ALPHA,D,20170508,2.2000,2.2300,2.1900,2.2000,13364828ALPHA,D,20170509,2.1900,2.2500,2.1400,2.2200,8717031ALPHA,D,20170510,2.2300,2.2700,2.2100,2.2500,12234321ALPHA,D,20170511,2.2700,2.3300,2.2600,2.2900,14594956ALPHA,D,20170512,2.2900,2.2900,2.2300,2.2500,5515354ALPHA,D,20170515,2.2500,2.2700,2.2100,2.2200,3796137ALPHA,D,20170516,2.2400,2.2900,2.2000,2.2700,5499714ALPHA,D,20170517,2.2700,2.3200,2.2500,2.2700,9344475ALPHA,D,20170518,2.2400,2.2600,2.2100,2.2200,9486054ALPHA,D,20170519,2.2500,2.2700,2.2000,2.2100,8430153ALPHA,D,20170522,2.2100,2.2100,2.1400,2.1700,6892899ALPHA,D,20170523,2.0900,2.1600,2.0800,2.1400,12081548ALPHA,D,20170524,2.1300,2.1500,2.0400,2.0400,9200130ALPHA,D,20170525,2.0300,2.1500,1.9800,2.1500,10125991ALPHA,D,20170526,2.1400,2.1800,2.1200,2.1700,3097858ALPHA,D,20170529,2.1400,2.1700,2.1000,2.1300,1029464ALPHA,D,20170530,2.1100,2.1300,2.0600,2.0900,2759064ALPHA,D,20170531,2.0500,2.1300,2.0400,2.0500,6730771ALPHA,D,20170601,2.0800,2.1600,2.0600,2.1600,4823818ALPHA,D,20170602,2.1600,2.2200,2.1600,2.1800,7398436ALPHA,D,20170606,2.1800,2.1900,2.0900,2.1200,4107377ALPHA,D,20170607,2.1000,2.1500,2.0500,2.0500,4810598ALPHA,D,20170608,2.0600,2.1100,2.0500,2.0800,2902903ALPHA,D,20170609,2.1100,2.1300,2.0700,2.1300,1681497ALPHA,D,20170612,2.1500,2.1600,2.1100,2.1400,3871598ALPHA,D,20170613,2.1500,2.2100,2.1400,2.2100,12766321ALPHA,D,20170614,2.2100,2.2200,2.1500,2.1900,8335450ALPHA,D,20170615,2.1800,2.2000,2.1300,2.1900,5921293ALPHA,D,20170616,2.2600,2.3000,2.1700,2.1800,18311560ALPHA,D,20170619,2.1900,2.2200,2.1800,2.2000,5161303ALPHA,D,20170620,2.2200,2.2300,2.1500,2.1900,7197552ALPHA,D,20170621,2.1700,2.1800,2.1500,2.1700,3301246ALPHA,D,20170622,2.1700,2.1800,2.0600,2.0800,6754131ALPHA,D,20170623,2.0900,2.1600,2.0600,2.1500,7743202ALPHA,D,20170626,2.1900,2.2000,2.1300,2.1300,4455402ALPHA,D,20170627,2.1300,2.1600,2.1100,2.1300,1941506ALPHA,D,20170628,2.1400,2.1600,2.1200,2.1200,3409494ALPHA,D,20170629,2.1400,2.1800,2.1300,2.1500,4695620ALPHA,D,20170630,2.1700,2.2000,2.1600,2.1600,6594853AGRI,D,20170109,0.0310,0.0310,0.0310,0.0310,1AGRI,D,20170120,0.0310,0.0310,0.0310,0.0310,15000AGRI,D,20170131,0.0310,0.0310,0.0310,0.0310,100AGRI,D,20170209,0.0250,0.0250,0.0250,0.0250,500AGRI,D,20170223,0.0210,0.0210,0.0210,0.0210,700AGRI,D,20170321,0.0210,0.0210,0.0210,0.0210,710AGRI,D,20170323,0.0170,0.0170,0.0170,0.0170,40AGRI,D,20170328,0.0140,0.0140,0.0140,0.0140,950ALMY,D,20170102,0.2170,0.2170,0.2150,0.2150,400ALMY,D,20170103,0.2170,0.2180,0.2170,0.2180,110ALMY,D,20170104,0.2180,0.2180,0.2110,0.2110,170ALMY,D,20170105,0.2110,0.2160,0.1990,0.2130,805ALMY,D,20170109,0.2170,0.2170,0.2170,0.2170,100ALMY,D,20170110,0.1960,0.2170,0.1960,0.2140,2112ALMY,D,20170111,0.2160,0.2170,0.2100,0.2100,603ALMY,D,20170112,0.2170,0.2170,0.2000,0.2160,8496ALMY,D,20170113,0.2170,0.2170,0.2170,0.2170,115ALMY,D,20170116,0.2170,0.2180,0.2160,0.2180,5175ALMY,D,20170117,0.2180,0.2180,0.2120,0.2120,15148ALMY,D,20170118,0.2120,0.2180,0.2120,0.2180,455ALMY,D,20170119,0.2180,0.2180,0.2170,0.2170,2112ALMY,D,20170120,0.2180,0.2180,0.2020,0.2050,765ALMY,D,20170123,0.2180,0.2180,0.2170,0.2180,174ALMY,D,20170124,0.2180,0.2180,0.2180,0.2180,186ALMY,D,20170125,0.2180,0.2180,0.2070,0.2170,1611ALMY,D,20170126,0.2180,0.2180,0.2060,0.2180,171ALMY,D,20170127,0.2180,0.2180,0.2020,0.2160,548ALMY,D,20170131,0.2100,0.2100,0.1950,0.1950,2150ALMY,D,20170201,0.2170,0.2170,0.1770,0.1920,1215ALMY,D,20170202,0.2030,0.2080,0.2000,0.2020,1500ALMY,D,20170203,0.2020,0.2170,0.2020,0.2020,473ALMY,D,20170206,0.2120,0.2150,0.2020,0.2020,314ALMY,D,20170207,0.2140,0.2140,0.1970,0.2100,2372ALMY,D,20170208,0.2170,0.2170,0.2130,0.2130,1100ALMY,D,20170209,0.2180,0.2180,0.2170,0.2170,10100ALMY,D,20170210,0.2170,0.2180,0.2170,0.2170,231ALMY,D,20170213,0.2180,0.2180,0.1520,0.2010,39355ALMY,D,20170214,0.2180,0.2390,0.2080,0.2330,21249ALMY,D,20170215,0.2450,0.2450,0.2200,0.2400,3970ALMY,D,20170216,0.2550,0.2600,0.2440,0.2450,7550ALMY,D,20170217,0.2610,0.3100,0.2610,0.3000,7890ALMY,D,20170220,0.3030,0.3030,0.2990,0.3000,517ALMY,D,20170221,0.3000,0.3200,0.3000,0.3130,5333ALMY,D,20170222,0.3100,0.3460,0.3100,0.3300,22380ALMY,D,20170223,0.3350,0.3590,0.3190,0.3190,22908ALMY,D,20170224,0.3250,0.3260,0.3250,0.3250,566ALMY,D,20170228,0.3070,0.3260,0.3070,0.3250,4206ALMY,D,20170301,0.3250,0.3250,0.3120,0.3140,6875ALMY,D,20170302,0.3230,0.3400,0.3220,0.3400,12290ALMY,D,20170303,0.3400,0.3410,0.3300,0.3310,7371ALMY,D,20170306,0.3400,0.3400,0.3150,0.3350,4303ALMY,D,20170307,0.3370,0.3400,0.3200,0.3360,3878ALMY,D,20170308,0.3400,0.3400,0.3350,0.3380,6490ALMY,D,20170309,0.3400,0.3400,0.3300,0.3400,8998ALMY,D,20170310,0.3400,0.3440,0.3300,0.3410,18725ALMY,D,20170313,0.3400,0.3430,0.3350,0.3360,7010ALMY,D,20170314,0.3400,0.3400,0.3370,0.3400,1909ALMY,D,20170315,0.3400,0.3400,0.3340,0.3380,4409ALMY,D,20170316,0.3400,0.3400,0.3300,0.3340,2240ALMY,D,20170317,0.3340,0.3400,0.3330,0.3370,1055ALMY,D,20170320,0.3400,0.3400,0.3000,0.3220,3462ALMY,D,20170321,0.3300,0.3300,0.3020,0.3020,4387ALMY,D,20170322,0.3130,0.3130,0.3070,0.3020,411ALMY,D,20170323,0.3100,0.3100,0.3000,0.3010,3852ALMY,D,20170324,0.3100,0.3400,0.3100,0.3150,666ALMY,D,20170327,0.3230,0.3360,0.3110,0.3310,4808ALMY,D,20170328,0.3410,0.3500,0.3350,0.3360,4455ALMY,D,20170329,0.2360,0.3400,0.2360,0.3360,9090ALMY,D,20170330,0.3400,0.3400,0.3300,0.3400,4613ALMY,D,20170331,0.3400,0.3400,0.3180,0.3290,1589ALMY,D,20170403,0.3350,0.3350,0.3350,0.3290,110ALMY,D,20170404,0.3290,0.3290,0.3100,0.3290,359ALMY,D,20170405,0.3370,0.3370,0.3150,0.3170,867ALMY,D,20170406,0.3250,0.3250,0.3250,0.3170,110ALMY,D,20170407,0.3300,0.3300,0.3210,0.3220,8375ALMY,D,20170410,0.3300,0.3370,0.3280,0.3310,5815ALMY,D,20170411,0.3360,0.3520,0.3250,0.3510,23733ALMY,D,20170412,0.3540,0.3540,0.3390,0.3480,8657ALMY,D,20170413,0.3500,0.3600,0.3500,0.3580,8047ALMY,D,20170418,0.3550,0.3550,0.3300,0.3390,5868ALMY,D,20170419,0.3440,0.3440,0.3000,0.3200,19903ALMY,D,20170420,0.3330,0.3400,0.3100,0.3350,1416ALMY,D,20170421,0.3280,0.3400,0.3110,0.3230,21143ALMY,D,20170424,0.3330,0.3420,0.3300,0.3390,12746ALMY,D,20170425,0.3410,0.3540,0.3400,0.3470,16757ALMY,D,20170426,0.3530,0.3780,0.3500,0.3700,15389ALMY,D,20170427,0.3750,0.3820,0.3600,0.3710,6749ALMY,D,20170428,0.3680,0.3710,0.3490,0.3710,6559ALMY,D,20170502,0.3680,0.4000,0.3640,0.3830,39942ALMY,D,20170503,0.3850,0.4000,0.3780,0.3900,17133ALMY,D,20170504,0.3960,0.4000,0.3790,0.3790,4454ALMY,D,20170505,0.3700,0.4050,0.3700,0.4040,3293ALMY,D,20170508,0.4250,0.4250,0.4010,0.4080,5676ALMY,D,20170509,0.4100,0.4110,0.3930,0.4000,15954ALMY,D,20170510,0.4090,0.4090,0.3850,0.4070,5241ALMY,D,20170511,0.4090,0.4090,0.3920,0.3920,7017ALMY,D,20170512,0.4020,0.4020,0.3810,0.3940,2324ALMY,D,20170515,0.3990,0.3990,0.3760,0.3890,937ALMY,D,20170516,0.3890,0.3890,0.3690,0.3800,1076ALMY,D,20170517,0.3990,0.3990,0.3700,0.3890,6098ALMY,D,20170518,0.3890,0.3890,0.3660,0.3830,14855ALMY,D,20170519,0.3890,0.3890,0.3630,0.3750,6569ALMY,D,20170522,0.3820,0.3820,0.3640,0.3690,5011ALMY,D,20170523,0.3780,0.3780,0.3480,0.3540,4333ALMY,D,20170524,0.3600,0.3600,0.3350,0.3490,7794ALMY,D,20170525,0.3440,0.3650,0.3350,0.3650,4255ALMY,D,20170526,0.3720,0.3780,0.3620,0.3780,4863ALMY,D,20170529,0.3910,0.3910,0.3600,0.3800,7005ALMY,D,20170530,0.3840,0.3840,0.3660,0.3730,2991ALMY,D,20170531,0.3850,0.4040,0.3620,0.4020,25772ALMY,D,20170601,0.4160,0.4160,0.3850,0.4020,9358ALMY,D,20170602,0.4100,0.4200,0.4020,0.4090,11414ALMY,D,20170606,0.3960,0.4000,0.3860,0.4000,3274ALMY,D,20170607,0.4000,0.4000,0.3800,0.3950,3410ALMY,D,20170608,0.3900,0.3930,0.3760,0.3900,11059ALMY,D,20170609,0.3880,0.4000,0.3880,0.3950,700ALMY,D,20170612,0.4000,0.4000,0.4000,0.4000,200ALMY,D,20170613,0.4000,0.4160,0.3950,0.4080,4227ALMY,D,20170614,0.4050,0.4050,0.4020,0.4020,438ALMY,D,20170615,0.4000,0.4000,0.3730,0.3940,9452ALMY,D,20170616,0.4050,0.4050,0.3900,0.3940,8094ALMY,D,20170619,0.4060,0.4060,0.3860,0.4000,2032ALMY,D,20170620,0.4000,0.4010,0.3860,0.4010,29243ALMY,D,20170621,0.4020,0.4230,0.4020,0.4190,27553ALMY,D,20170622,0.4290,0.4300,0.4180,0.4300,4745ALMY,D,20170623,0.4300,0.4300,0.4220,0.4260,3266ALMY,D,20170626,0.4320,0.4400,0.4200,0.4400,3310ALMY,D,20170627,0.4400,0.4450,0.4100,0.4450,7911ALMY,D,20170628,0.4450,0.4800,0.4180,0.4460,11725ALMY,D,20170629,0.4510,0.4600,0.4440,0.4570,5197ALMY,D,20170630,0.4620,0.4750,0.4430,0.4640,7556ANDRO,D,20170102,14.0000,14.0000,14.0000,14.0000,2000ANDRO,D,20170103,13.0300,13.0400,12.8300,13.0400,18ANDRO,D,20170104,13.0400,13.0400,13.0400,13.0400,500ANDRO,D,20170105,13.0400,13.0400,13.0400,13.0400,10ANDRO,D,20170111,13.0400,14.4200,13.0400,13.0400,1344ANDRO,D,20170112,14.4000,14.4000,14.2000,14.4000,43ANDRO,D,20170116,14.4000,14.4000,14.4000,14.4000,164ANDRO,D,20170117,14.3100,14.3100,14.1000,14.1200,50ANDRO,D,20170118,14.1200,14.1200,14.1200,14.1200,87ANDRO,D,20170119,14.1200,14.2000,14.1200,14.1500,174ANDRO,D,20170123,14.9300,14.9300,14.9300,14.9300,20ANDRO,D,20170124,15.0000,15.0000,15.0000,15.0000,30ANDRO,D,20170125,14.5200,15.0200,14.5000,15.0200,131ANDRO,D,20170126,15.4500,15.4500,15.0000,15.4500,26ANDRO,D,20170127,14.8000,14.8700,14.8000,14.8200,342ANDRO,D,20170130,15.0000,15.0000,14.8200,14.8500,84ANDRO,D,20170131,14.5000,15.4000,14.5000,14.5400,37ANDRO,D,20170201,14.5500,14.5500,14.5500,14.5500,9ANDRO,D,20170203,13.3300,15.4800,13.3300,14.8700,14ANDRO,D,20170206,13.2800,14.0000,13.2800,14.0000,6ANDRO,D,20170207,14.1700,14.1700,14.1700,14.1700,7ANDRO,D,20170209,14.1700,14.1700,14.1700,14.1700,8ANDRO,D,20170210,14.0000,15.0000,14.0000,14.1700,520ANDRO,D,20170213,14.3000,14.3000,14.3000,14.3000,21ANDRO,D,20170214,14.0200,15.0500,14.0200,15.0500,322ANDRO,D,20170216,14.0300,14.0300,14.0300,14.0300,3ANDRO,D,20170217,14.1600,14.1600,14.1600,14.1600,7ANDRO,D,20170221,14.2300,14.2300,14.1600,14.1900,22ANDRO,D,20170222,14.1900,14.5100,14.1900,14.4900,62ANDRO,D,20170228,14.5300,14.5300,14.5300,14.5300,6ANDRO,D,20170302,14.2300,14.2300,14.2300,14.2300,1ANDRO,D,20170303,14.2300,14.2300,14.2300,14.2300,45ANDRO,D,20170306,14.0400,14.0400,14.0400,14.0400,1ANDRO,D,20170307,14.0400,14.2300,14.0400,14.0600,470ANDRO,D,20170308,14.1300,14.1300,14.0600,14.0600,6329ANDRO,D,20170309,14.1000,14.1000,14.0200,14.0200,529ANDRO,D,20170310,14.0200,14.0200,14.0200,14.0200,100ANDRO,D,20170313,14.0000,14.0000,14.0000,14.0000,2ANDRO,D,20170314,13.8700,14.0000,13.8000,13.8500,910ANDRO,D,20170315,13.8000,13.8100,13.8000,13.8000,710ANDRO,D,20170316,13.8000,13.8000,13.8000,13.8000,110ANDRO,D,20170317,13.8000,13.8000,13.8000,13.8000,110ANDRO,D,20170320,13.8000,13.8000,13.7500,13.8000,121ANDRO,D,20170321,14.0000,14.0000,13.8000,13.8000,1620ANDRO,D,20170322,13.8000,13.8000,13.8000,13.8000,400ANDRO,D,20170323,13.8000,13.8000,13.8000,13.8000,739ANDRO,D,20170324,13.8000,13.8000,13.7500,13.7700,310ANDRO,D,20170327,13.8000,13.8000,13.7700,13.8000,613ANDRO,D,20170328,13.8000,13.8000,13.7500,13.8000,613ANDRO,D,20170329,13.8000,13.8500,13.8000,13.8000,1610ANDRO,D,20170330,13.8000,13.8000,13.8000,13.8000,573ANDRO,D,20170403,13.8500,13.9000,13.8500,13.9000,340ANDRO,D,20170404,13.8000,13.9500,13.8000,13.9500,203ANDRO,D,20170405,13.8600,14.1000,13.8600,14.1000,499ANDRO,D,20170407,14.1000,14.1000,14.0100,14.1000,201ANDRO,D,20170410,14.1000,14.8900,14.1000,14.8900,2395ANDRO,D,20170411,14.9000,15.1000,14.9000,15.1000,669ANDRO,D,20170412,15.0000,15.1000,15.0000,15.1000,899ANDRO,D,20170419,14.8000,14.8000,14.8000,14.8000,57ANDRO,D,20170420,14.8000,15.0000,14.7500,14.7500,300ANDRO,D,20170421,14.7100,14.7300,14.6500,14.6500,800ANDRO,D,20170424,14.6500,14.7000,14.6500,14.7000,766ANDRO,D,20170425,14.7000,14.8000,14.6500,14.6500,2655ANDRO,D,20170426,14.6500,14.6600,14.6100,14.6500,2217ANDRO,D,20170427,14.6500,14.6500,14.6500,14.6500,781ANDRO,D,20170428,15.0000,15.0000,15.0000,15.0000,200ANDRO,D,20170502,15.0000,15.2900,15.0000,15.0600,220ANDRO,D,20170503,15.1000,15.1000,15.1000,15.1000,60ANDRO,D,20170504,15.3000,15.3000,15.3000,15.3000,200ANDRO,D,20170505,15.3000,15.3000,15.3000,15.3000,6ANDRO,D,20170508,15.3000,15.3000,15.3000,15.3000,1ANDRO,D,20170509,15.3000,15.6000,15.3000,15.6000,327ANDRO,D,20170510,15.6000,15.6000,15.5000,15.5900,115ANDRO,D,20170511,16.0000,16.1000,16.0000,16.0800,57ANDRO,D,20170515,15.6000,15.6000,15.6000,15.6000,5ANDRO,D,20170516,15.7000,15.7000,15.7000,15.7000,108ANDRO,D,20170517,16.0000,16.0000,16.0000,16.0000,100ANDRO,D,20170518,15.8000,15.8000,15.8000,15.8000,2440ANDRO,D,20170523,16.0000,16.1000,16.0000,16.1000,1474ANDRO,D,20170524,16.1000,16.1000,16.0000,16.0000,140ANDRO,D,20170525,16.0000,16.1000,16.0000,16.1000,723ANDRO,D,20170526,16.1000,16.1000,16.1000,16.1000,9ANDRO,D,20170529,15.8000,15.8000,15.8000,15.8000,10ANDRO,D,20170531,16.1000,16.4200,16.1000,16.4200,589ANDRO,D,20170601,16.1000,16.1000,16.1000,16.1000,6ANDRO,D,20170602,16.1000,16.1100,16.1000,16.1000,47ANDRO,D,20170606,15.5000,16.1000,15.5000,16.0400,45ANDRO,D,20170607,16.1000,16.1000,16.1000,16.1000,3ANDRO,D,20170609,16.1000,16.4200,16.1000,16.4200,30ANDRO,D,20170613,16.4200,16.4200,16.4200,16.4200,140ANDRO,D,20170619,16.4200,18.0000,16.4200,18.0000,107ANDRO,D,20170620,18.8800,19.0000,18.8800,18.9800,12ANDRO,D,20170622,18.1000,18.1000,18.1000,18.1000,15ANDRO,D,20170626,18.0000,18.0000,18.0000,18.0000,7ANDRO,D,20170628,18.5400,18.5400,18.5400,18.5400,30ANDRO,D,20170629,18.4000,18.4300,17.9500,18.4300,70ANEK,D,20170102,0.0570,0.0640,0.0570,0.0580,23150ANEK,D,20170103,0.0580,0.0610,0.0580,0.0600,1979ANEK,D,20170104,0.0600,0.0600,0.0600,0.0600,46398ANEK,D,20170105,0.0590,0.0600,0.0590,0.0600,62057ANEK,D,20170109,0.0580,0.0600,0.0580,0.0580,9993ANEK,D,20170110,0.0610,0.0610,0.0600,0.0600,6612ANEK,D,20170111,0.0590,0.0590,0.0580,0.0580,16999ANEK,D,20170112,0.0570,0.0570,0.0570,0.0570,2717ANEK,D,20170113,0.0580,0.0580,0.0570,0.0570,26956ANEK,D,20170116,0.0560,0.0560,0.0560,0.0560,59562ANEK,D,20170117,0.0560,0.0560,0.0560,0.0560,13142ANEK,D,20170118,0.0560,0.0560,0.0560,0.0560,24313ANEK,D,20170119,0.0550,0.0550,0.0550,0.0550,25371ANEK,D,20170120,0.0550,0.0550,0.0550,0.0550,21362ANEK,D,20170123,0.0600,0.0600,0.0600,0.0600,10000ANEK,D,20170124,0.0550,0.0600,0.0550,0.0590,2305ANEK,D,20170125,0.0560,0.0590,0.0560,0.0570,13785ANEK,D,20170126,0.0570,0.0600,0.0570,0.0580,4209ANEK,D,20170127,0.0580,0.0580,0.0580,0.0580,50ANEK,D,20170130,0.0580,0.0590,0.0550,0.0560,2997ANEK,D,20170131,0.0560,0.0560,0.0560,0.0560,110ANEK,D,20170202,0.0600,0.0600,0.0590,0.0600,1999ANEK,D,20170203,0.0600,0.0600,0.0600,0.0600,1000ANEK,D,20170206,0.0520,0.0590,0.0520,0.0540,3441ANEK,D,20170207,0.0540,0.0590,0.0540,0.0590,1603ANEK,D,20170208,0.0590,0.0590,0.0520,0.0550,16271ANEK,D,20170209,0.0510,0.0540,0.0510,0.0520,2849ANEK,D,20170210,0.0520,0.0600,0.0520,0.0530,30546ANEK,D,20170213,0.0590,0.0590,0.0550,0.0570,40338ANEK,D,20170214,0.0560,0.0590,0.0560,0.0590,19411ANEK,D,20170215,0.0570,0.0580,0.0570,0.0580,19855ANEK,D,20170216,0.0580,0.0580,0.0550,0.0570,7707ANEK,D,20170217,0.0570,0.0590,0.0570,0.0590,2213ANEK,D,20170220,0.0590,0.0590,0.0570,0.0580,9841ANEK,D,20170221,0.0590,0.0590,0.0540,0.0590,5654ANEK,D,20170222,0.0590,0.0590,0.0590,0.0590,1917ANEK,D,20170223,0.0570,0.0590,0.0570,0.0590,6780ANEK,D,20170224,0.0570,0.0600,0.0570,0.0580,6653ANEK,D,20170228,0.0580,0.0580,0.0560,0.0570,11268ANEK,D,20170301,0.0600,0.0600,0.0580,0.0590,4500ANEK,D,20170302,0.0570,0.0600,0.0560,0.0580,4148ANEK,D,20170303,0.0550,0.0590,0.0550,0.0590,412ANEK,D,20170306,0.0570,0.0610,0.0570,0.0600,12960ANEK,D,20170307,0.0600,0.0600,0.0600,0.0600,11660ANEK,D,20170308,0.0560,0.0560,0.0550,0.0560,5240ANEK,D,20170309,0.0540,0.0570,0.0540,0.0570,25385ANEK,D,20170310,0.0580,0.0580,0.0570,0.0580,1850ANEK,D,20170313,0.0560,0.0570,0.0550,0.0560,13806ANEK,D,20170314,0.0560,0.0560,0.0560,0.0560,1788ANEK,D,20170315,0.0550,0.0610,0.0550,0.0610,28009ANEK,D,20170316,0.0590,0.0590,0.0560,0.0580,29666ANEK,D,20170317,0.0580,0.0580,0.0550,0.0560,25036ANEK,D,20170320,0.0540,0.0560,0.0540,0.0550,8425ANEK,D,20170321,0.0560,0.0560,0.0550,0.0560,2505ANEK,D,20170322,0.0570,0.0590,0.0570,0.0570,6000ANEK,D,20170323,0.0550,0.0600,0.0550,0.0580,4706ANEK,D,20170324,0.0600,0.0600,0.0560,0.0600,10412ANEK,D,20170327,0.0550,0.0590,0.0550,0.0580,9465ANEK,D,20170328,0.0580,0.0610,0.0580,0.0600,21500ANEK,D,20170329,0.0590,0.0590,0.0560,0.0570,13731ANEK,D,20170330,0.0580,0.0580,0.0580,0.0580,10500ANEK,D,20170331,0.0540,0.0590,0.0540,0.0580,712ANEK,D,20170403,0.0600,0.0600,0.0600,0.0600,500ANEK,D,20170404,0.0560,0.0580,0.0560,0.0560,3861ANEK,D,20170405,0.0560,0.0670,0.0560,0.0660,49066ANEK,D,20170406,0.0670,0.0670,0.0620,0.0640,13000ANEK,D,20170407,0.0630,0.0650,0.0630,0.0640,46742ANEK,D,20170410,0.0640,0.0650,0.0630,0.0650,35784ANEK,D,20170411,0.0740,0.0740,0.0670,0.0710,1701ANEK,D,20170412,0.0830,0.0830,0.0780,0.0780,27973ANEK,D,20170413,0.0790,0.0800,0.0790,0.0790,135187ANEK,D,20170418,0.0920,0.0920,0.0840,0.0870,37650ANEK,D,20170419,0.0790,0.0800,0.0780,0.0780,92765ANEK,D,20170420,0.0820,0.0820,0.0750,0.0780,2258ANEK,D,20170421,0.0770,0.0800,0.0770,0.0780,3310ANEK,D,20170424,0.0810,0.0820,0.0790,0.0800,17229ANEK,D,20170425,0.0800,0.0810,0.0800,0.0800,54942ANEK,D,20170426,0.0820,0.0880,0.0820,0.0870,57604ANEK,D,20170427,0.0800,0.0820,0.0790,0.0790,32380ANEK,D,20170428,0.0810,0.0820,0.0800,0.0820,46719ANEK,D,20170502,0.0820,0.0840,0.0820,0.0830,19484ANEK,D,20170503,0.0850,0.0870,0.0850,0.0860,44041ANEK,D,20170504,0.0860,0.0860,0.0840,0.0840,7722ANEK,D,20170505,0.0990,0.0990,0.0810,0.0890,4715ANEK,D,20170508,0.0950,0.0950,0.0880,0.0880,15510ANEK,D,20170509,0.0780,0.0810,0.0780,0.0800,60668ANEK,D,20170510,0.0800,0.0810,0.0800,0.0800,40965ANEK,D,20170511,0.0850,0.0850,0.0850,0.0850,7500ANEK,D,20170512,0.0810,0.0810,0.0760,0.0800,33070ANEK,D,20170515,0.0800,0.0840,0.0800,0.0830,35177ANEK,D,20170516,0.0820,0.0820,0.0820,0.0820,6160ANEK,D,20170517,0.0850,0.0850,0.0820,0.0820,2170ANEK,D,20170518,0.0820,0.0820,0.0810,0.0810,60300ANEK,D,20170519,0.0950,0.0950,0.0800,0.0840,20283ANEK,D,20170522,0.0800,0.0860,0.0800,0.0810,6332ANEK,D,20170523,0.0810,0.0840,0.0810,0.0840,12908ANEK,D,20170524,0.0840,0.0840,0.0760,0.0790,39450ANEK,D,20170525,0.0720,0.0820,0.0720,0.0820,39515ANEK,D,20170526,0.0860,0.0980,0.0860,0.0950,73687ANEK,D,20170529,0.0930,0.0980,0.0930,0.0950,93640ANEK,D,20170530,0.0900,0.0940,0.0900,0.0940,33443ANEK,D,20170531,0.0920,0.0920,0.0920,0.0920,13900ANEK,D,20170601,0.0870,0.0890,0.0870,0.0880,10352ANEK,D,20170602,0.0820,0.0820,0.0820,0.0820,8500ANEK,D,20170606,0.0800,0.0800,0.0800,0.0800,15500ANEK,D,20170607,0.0820,0.0820,0.0820,0.0820,2500ANEK,D,20170608,0.0840,0.0930,0.0840,0.0920,46720ANEK,D,20170609,0.0920,0.0940,0.0920,0.0940,38200ANEK,D,20170612,0.0900,0.0930,0.0900,0.0910,25153ANEK,D,20170613,0.0910,0.0910,0.0880,0.0880,21560ANEK,D,20170614,0.0890,0.0890,0.0890,0.0890,32000ANEK,D,20170615,0.0900,0.0900,0.0880,0.0900,39090ANEK,D,20170616,0.0960,0.0960,0.0900,0.0910,65802ANEK,D,20170619,0.0910,0.0910,0.0870,0.0870,15663ANEK,D,20170620,0.0870,0.0870,0.0840,0.0870,50316ANEK,D,20170621,0.0840,0.0860,0.0810,0.0830,38508ANEK,D,20170622,0.0830,0.0830,0.0830,0.0830,25200ANEK,D,20170623,0.0790,0.0840,0.0790,0.0830,3067ANEK,D,20170626,0.0840,0.0900,0.0830,0.0840,15010ANEK,D,20170627,0.0840,0.0840,0.0840,0.0840,17966ANEK,D,20170628,0.0730,0.0850,0.0730,0.0830,25506ANEK,D,20170629,0.0850,0.0850,0.0850,0.0850,1294ANEK,D,20170630,0.0840,0.0900,0.0840,0.0860,3300ANEPO,D,20170125,0.0560,0.0560,0.0560,0.0560,500ANEPO,D,20170206,0.0560,0.0560,0.0560,0.0560,863ANEPO,D,20170208,0.0560,0.0560,0.0560,0.0560,58ANEPO,D,20170210,0.0560,0.0560,0.0560,0.0560,579ANEPO,D,20170220,0.0560,0.0560,0.0560,0.0560,265ANEPO,D,20170313,0.0560,0.0560,0.0560,0.0560,5ANEPO,D,20170314,0.0560,0.0560,0.0560,0.0560,41ANEPO,D,20170315,0.0560,0.0560,0.0560,0.0560,19ANEPO,D,20170317,0.0570,0.0570,0.0570,0.0570,2667ANEPO,D,20170321,0.0550,0.0550,0.0550,0.0550,84ANEPO,D,20170329,0.0560,0.0560,0.0560,0.0560,375ANEPO,D,20170420,0.0580,0.0580,0.0580,0.0580,8333ANEPO,D,20170428,0.0470,0.0470,0.0470,0.0470,989ANEPO,D,20170619,0.0470,0.0470,0.0470,0.0470,4ASTIR,D,20170102,5.3400,5.3500,5.3400,5.3500,1728ASTIR,D,20170103,5.3500,5.3700,5.3500,5.3600,2632ASTIR,D,20170104,5.3500,5.3600,5.3500,5.3500,20898ASTIR,D,20170105,5.3500,5.3600,5.3500,5.3600,3062ASTIR,D,20170109,5.3600,5.3600,5.3600,5.3600,28070ASTIR,D,20170110,5.3600,5.3700,5.3600,5.3600,11488ASTIR,D,20170111,5.3700,5.3700,5.3600,5.3700,20314ASTIR,D,20170112,5.3700,5.4000,5.3700,5.3900,10485ASTIR,D,20170113,5.3700,5.3700,5.3700,5.3700,3946ASTIR,D,20170116,5.3700,5.4100,5.3700,5.4100,5590ASTIR,D,20170117,5.4100,5.4100,5.4000,5.4100,2931ASTIR,D,20170118,5.4000,5.4100,5.4000,5.4000,29762ASTIR,D,20170119,5.4000,5.4000,5.4000,5.4000,76048ASTIR,D,20170120,5.4800,5.4800,5.4100,5.4800,1018068ASTIR,D,20170123,5.4000,5.4100,5.4000,5.4000,1762ASTIR,D,20170124,5.4800,5.4800,5.4800,5.4800,1548901ASTIR,D,20170125,5.4800,5.4800,5.4800,5.4800,240603ASTIR,D,20170126,5.4800,5.4800,5.4800,5.4800,1310496ASTIR,D,20170127,5.4200,5.4200,5.4200,5.4200,2996ASTIR,D,20170130,5.4200,5.4800,5.4200,5.4800,761536ASTIR,D,20170131,5.4800,5.4800,5.4800,5.4800,98974ASTIR,D,20170201,5.4800,5.4800,5.4800,5.4800,59922ASTIR,D,20170202,5.4800,5.4800,5.4800,5.4800,48866ASTIR,D,20170203,5.4800,5.4800,5.4800,5.4800,20159ASTIR,D,20170206,5.4200,5.4300,5.4200,5.4200,4446ASTIR,D,20170207,5.4200,5.4200,5.4200,5.4200,6716ASTIR,D,20170208,5.4200,5.4200,5.4200,5.4200,3896ASTIR,D,20170209,5.4200,5.4200,5.4200,5.4200,2724ASTIR,D,20170210,5.4200,5.4300,5.4200,5.4200,7054ASTIR,D,20170213,5.4200,5.4200,5.4200,5.4200,6634ASTIR,D,20170214,5.4200,5.4200,5.4100,5.4200,8289ASTIR,D,20170215,5.4000,5.4000,5.3900,5.4000,3432ASTIR,D,20170216,5.4000,5.4000,5.4000,5.4000,10020ASTIR,D,20170217,5.4000,5.4000,5.4000,5.4000,8896ASTIR,D,20170220,5.3800,5.3800,5.3800,5.3800,9021ASTIR,D,20170221,5.3800,5.3800,5.3800,5.3800,12500ASTIR,D,20170222,5.3800,5.3900,5.3800,5.3800,12278ASTIR,D,20170223,5.3800,5.4600,5.3800,5.4300,1571ASTIR,D,20170224,5.4300,5.4300,5.3900,5.4100,276ASTIR,D,20170228,5.4100,5.4800,5.4100,5.4800,121082ASTIR,D,20170301,5.4800,5.4800,5.4800,5.4800,8716ASTIR,D,20170302,5.4800,5.4800,5.4800,5.4800,6168ASTIR,D,20170303,5.4800,5.4800,5.4800,5.4800,5616ASTIR,D,20170306,5.4800,5.4800,5.4800,5.4800,2752ASTIR,D,20170307,5.4800,5.4800,5.4800,5.4800,816ASTIR,D,20170308,5.4800,5.4800,5.4800,5.4800,7649ASTIR,D,20170309,5.4800,5.4800,5.4800,5.4800,6788ASTIR,D,20170310,5.4800,5.4800,5.4800,5.4800,2335ASTIR,D,20170313,5.4800,5.4800,5.4800,5.4800,1852ASTIR,D,20170314,5.4800,5.4800,5.4800,5.4800,8362ASTIR,D,20170315,5.4800,5.4800,5.4800,5.4800,2094ASTIR,D,20170316,5.4800,5.4800,5.4800,5.4800,2364ASTIR,D,20170317,5.4800,5.4800,5.4800,5.4800,940ASTIR,D,20170320,5.4800,5.4800,5.4800,5.4800,678ASTIR,D,20170321,5.4800,5.4800,5.4800,5.4800,698ASTIR,D,20170322,5.4800,5.4800,5.4800,5.4800,470ASTIR,D,20170323,5.4800,5.4800,5.4800,5.4800,6193ASTIR,D,20170324,5.4800,5.4800,5.4800,5.4800,1296ASTIR,D,20170327,5.4800,5.4800,5.4800,5.4800,4444ASTIR,D,20170328,5.4800,5.4800,5.4800,5.4800,1080ASTIR,D,20170329,5.4800,5.4800,5.4800,5.4800,524ASTIR,D,20170330,5.4800,5.4800,5.4800,5.4800,222ASTIR,D,20170331,5.4800,5.4800,5.4800,5.4800,5888ASTIR,D,20170403,5.4800,5.4800,5.4800,5.4800,8636ASTIR,D,20170404,5.4800,5.4800,5.4800,5.4800,1680ASTIR,D,20170405,5.4800,5.4800,5.4800,5.4800,1732ASTIR,D,20170406,5.4800,5.4800,5.4800,5.4800,3476ASTIR,D,20170407,5.4800,5.4800,5.4800,5.4800,522ASTIR,D,20170410,5.4800,5.4800,5.4800,5.4800,2138ASTIR,D,20170411,5.4800,5.4800,5.4800,5.4800,6624ASTIR,D,20170412,5.4800,5.4800,5.4800,5.4800,2884ASTIR,D,20170413,5.4800,5.4800,5.4800,5.4800,2636ASTIR,D,20170418,5.4800,5.4800,5.4800,5.4800,956ASTIR,D,20170419,5.4800,5.4800,5.4800,5.4800,7739ASTIR,D,20170420,5.4800,5.4800,5.4800,5.4800,6190ATHINA,D,20170109,0.4110,0.4110,0.4110,0.4110,11ATHINA,D,20170111,0.4210,0.4930,0.4210,0.4740,41ATHINA,D,20170113,0.4810,0.4820,0.4810,0.4820,260ATHINA,D,20170117,0.4820,0.4820,0.4820,0.4820,296ATHINA,D,20170124,0.4820,0.5020,0.4820,0.4940,66ATHINA,D,20170125,0.5030,0.5900,0.5030,0.5470,132ATHINA,D,20170130,0.6530,0.6530,0.6530,0.6530,20ATHINA,D,20170210,0.6510,0.6510,0.6510,0.6510,10ATHINA,D,20170213,0.6510,0.6510,0.6510,0.6510,10ATHINA,D,20170228,0.6510,0.6510,0.6510,0.6510,50ATHINA,D,20170306,0.6510,0.6510,0.6510,0.6510,20ATHINA,D,20170307,0.7000,0.7000,0.7000,0.7000,300ATHINA,D,20170316,0.7900,0.7900,0.7900,0.7900,50ATHINA,D,20170330,0.6500,0.6500,0.6500,0.6500,56ATHINA,D,20170421,0.6500,0.6500,0.6500,0.6500,20ATHINA,D,20170503,0.6500,0.6500,0.6500,0.6500,260ATHINA,D,20170504,0.7790,0.7790,0.7790,0.7790,18ATHINA,D,20170518,0.7700,0.7700,0.7700,0.7700,10ATHINA,D,20170526,0.6160,0.6160,0.6160,0.6160,233ATHINA,D,20170622,0.6160,0.6160,0.6160,0.6160,10ATHINA,D,20170627,0.6160,0.6160,0.6160,0.6160,70IATR,D,20170102,0.5830,0.6350,0.5820,0.6350,12905IATR,D,20170104,0.5740,0.5910,0.5740,0.5910,136IATR,D,20170105,0.5600,0.6200,0.5600,0.6200,992IATR,D,20170110,0.6300,0.6300,0.5820,0.6290,8653IATR,D,20170111,0.5680,0.6000,0.5680,0.6000,5047IATR,D,20170112,0.5840,0.6480,0.5830,0.6360,2030IATR,D,20170113,0.6000,0.6000,0.6000,0.6000,951IATR,D,20170117,0.6000,0.6000,0.6000,0.6000,52IATR,D,20170118,0.5510,0.5990,0.5510,0.5970,12150IATR,D,20170119,0.5970,0.6030,0.5730,0.6030,1170IATR,D,20170120,0.5860,0.5990,0.5730,0.5990,2510IATR,D,20170123,0.6090,0.6090,0.6090,0.6090,100IATR,D,20170124,0.5720,0.5750,0.5620,0.5620,5240IATR,D,20170125,0.5850,0.5890,0.5850,0.5890,126679IATR,D,20170126,0.5790,0.5880,0.5720,0.5800,2636IATR,D,20170130,0.5600,0.5990,0.5570,0.5880,1239IATR,D,20170131,0.5620,0.5750,0.5600,0.5620,7934IATR,D,20170201,0.5620,0.5620,0.5520,0.5590,1000IATR,D,20170202,0.5590,0.6050,0.5590,0.5600,2099IATR,D,20170203,0.5600,0.5600,0.5600,0.5600,2200IATR,D,20170207,0.5790,0.5790,0.5790,0.5600,200IATR,D,20170208,0.6080,0.6080,0.5600,0.5600,2981IATR,D,20170209,0.5600,0.5600,0.5600,0.5600,204IATR,D,20170210,0.5510,0.5880,0.5510,0.5620,1101IATR,D,20170213,0.5560,0.5560,0.5560,0.5620,100IATR,D,20170214,0.5700,0.5900,0.5700,0.5730,2729IATR,D,20170215,0.5610,0.5870,0.5490,0.5570,1420IATR,D,20170217,0.5580,0.5700,0.5580,0.5700,1228IATR,D,20170220,0.6000,0.6140,0.6000,0.6140,2472IATR,D,20170221,0.5550,0.5550,0.5550,0.6140,55IATR,D,20170222,0.5560,0.5900,0.5550,0.5900,2098IATR,D,20170223,0.6000,0.6000,0.5990,0.5990,2675IATR,D,20170224,0.5630,0.5720,0.5630,0.5630,602IATR,D,20170228,0.5620,0.5620,0.5570,0.5580,1000IATR,D,20170301,0.5850,0.5990,0.5850,0.5950,2600IATR,D,20170302,0.5970,0.5980,0.5920,0.5980,1398IATR,D,20170303,0.5510,0.6150,0.5510,0.6000,6131IATR,D,20170306,0.5800,0.6000,0.5800,0.5970,1178IATR,D,20170307,0.5750,0.6000,0.5730,0.6000,2457IATR,D,20170308,0.6150,0.6590,0.6150,0.6520,15335IATR,D,20170309,0.6420,0.6510,0.6420,0.6500,5425IATR,D,20170310,0.6800,0.7040,0.6800,0.7030,21275IATR,D,20170313,0.6990,0.7600,0.6990,0.7520,37279IATR,D,20170314,0.8000,0.8000,0.7800,0.8000,68442IATR,D,20170315,0.8000,0.8000,0.8000,0.8000,1000IATR,D,20170316,0.7600,0.8000,0.7520,0.7790,1040IATR,D,20170317,0.8000,0.8050,0.8000,0.8010,2764IATR,D,20170320,0.8000,0.8000,0.7990,0.8000,13089IATR,D,20170321,0.7800,0.8150,0.7800,0.8000,40010IATR,D,20170322,0.8000,0.8000,0.7710,0.7710,734IATR,D,20170323,0.7990,0.8400,0.7990,0.8000,6644IATR,D,20170324,0.8000,0.8000,0.8000,0.8000,3932IATR,D,20170327,0.7990,0.7990,0.7650,0.7660,6000IATR,D,20170328,0.7510,0.8000,0.7510,0.8000,15406IATR,D,20170329,0.8100,0.8100,0.8000,0.8000,8758IATR,D,20170330,0.8400,0.8400,0.8000,0.8000,1050IATR,D,20170331,0.8000,0.8010,0.8000,0.8010,2160IATR,D,20170404,0.8000,0.8000,0.8000,0.8000,720IATR,D,20170405,0.8000,0.8000,0.8000,0.8000,9101IATR,D,20170406,0.8000,0.8000,0.8000,0.8000,264IATR,D,20170410,0.7820,0.8000,0.7820,0.8000,1841IATR,D,20170411,0.8000,0.8200,0.8000,0.8150,5578IATR,D,20170412,0.8000,0.8000,0.8000,0.8000,4161IATR,D,20170420,0.7720,0.8000,0.7710,0.8000,1398IATR,D,20170421,0.8000,0.8000,0.8000,0.8000,687IATR,D,20170424,0.8000,0.8000,0.8000,0.8000,750IATR,D,20170425,0.8000,0.8020,0.8000,0.8020,1044IATR,D,20170427,0.8000,0.8000,0.8000,0.8020,130IATR,D,20170428,0.8000,0.8500,0.8000,0.8500,24537IATR,D,20170502,0.8240,0.8500,0.8240,0.8500,2211IATR,D,20170503,0.8770,0.9000,0.8770,0.9000,1891IATR,D,20170504,0.9000,0.9500,0.9000,0.9000,4551IATR,D,20170505,0.8890,0.9000,0.8890,0.8990,1216IATR,D,20170508,0.8540,0.8540,0.8540,0.8990,105IATR,D,20170509,0.8900,0.9000,0.8900,0.9000,2200IATR,D,20170510,0.9010,0.9010,0.9000,0.9000,3920IATR,D,20170511,0.9010,0.9010,0.9000,0.9000,4801IATR,D,20170512,0.9000,0.9000,0.9000,0.9000,3000IATR,D,20170515,0.9000,0.9390,0.9000,0.9390,5380IATR,D,20170516,1.0000,1.0000,0.9000,0.9960,9299IATR,D,20170517,1.0000,1.0100,1.0000,1.0000,10349IATR,D,20170518,1.0100,1.0800,1.0000,1.0500,18692IATR,D,20170519,0.9970,1.0500,0.9970,1.0500,3299IATR,D,20170522,1.0500,1.0500,1.0500,1.0500,8IATR,D,20170523,0.9460,1.0500,0.9460,1.0500,2629IATR,D,20170524,1.0500,1.0500,1.0500,1.0500,1155IATR,D,20170525,1.0400,1.0500,1.0400,1.0500,7364IATR,D,20170526,1.0900,1.1000,1.0900,1.1000,4510IATR,D,20170530,1.1000,1.1000,1.1000,1.1000,90IATR,D,20170531,1.1100,1.1100,1.1000,1.1000,930IATR,D,20170601,1.1500,1.1500,1.1500,1.1500,400IATR,D,20170602,1.1000,1.1100,1.1000,1.1000,6355IATR,D,20170606,1.1000,1.1200,1.1000,1.1100,13406IATR,D,20170607,1.1100,1.1300,1.1000,1.1000,3050IATR,D,20170608,1.1000,1.1000,1.1000,1.1000,1000IATR,D,20170609,1.1500,1.1500,1.1500,1.1500,2263IATR,D,20170612,1.1500,1.1600,1.1500,1.1600,295IATR,D,20170613,1.1600,1.1600,1.1600,1.1600,2300IATR,D,20170614,1.1500,1.1800,1.1500,1.1800,1591IATR,D,20170615,1.1600,1.1900,1.1600,1.1600,1012IATR,D,20170616,1.1900,1.2000,1.1900,1.2000,4220IATR,D,20170619,1.2000,1.2200,1.2000,1.2000,511IATR,D,20170620,1.3200,1.3200,1.2100,1.2000,156IATR,D,20170621,1.2000,1.2000,1.1600,1.2000,6446IATR,D,20170622,1.3100,1.3200,1.3000,1.3100,4798IATR,D,20170623,1.4000,1.4000,1.3200,1.3400,7650IATR,D,20170626,1.3100,1.3100,1.2700,1.2700,5150IATR,D,20170627,1.2500,1.2700,1.2500,1.2700,650IATR,D,20170628,1.2700,1.3100,1.2700,1.3000,19735IATR,D,20170629,1.3900,1.3900,1.3100,1.3100,3350IATR,D,20170630,1.3000,1.3600,1.3000,1.3200,8899ATTICA,D,20170102,0.8500,0.8500,0.8500,0.8500,897ATTICA,D,20170103,0.9000,0.9000,0.9000,0.9000,500ATTICA,D,20170104,0.8500,0.9000,0.8500,0.8950,1120ATTICA,D,20170105,0.8970,0.8970,0.8970,0.8970,130ATTICA,D,20170110,0.8990,0.8990,0.8990,0.8990,2200ATTICA,D,20170111,0.8500,0.8950,0.8500,0.8720,1778ATTICA,D,20170116,0.8900,0.8900,0.8900,0.8900,500ATTICA,D,20170117,0.8900,0.8900,0.8900,0.8900,5ATTICA,D,20170118,0.8780,0.8780,0.8780,0.8780,450ATTICA,D,20170120,0.8890,0.8890,0.8890,0.8890,500ATTICA,D,20170123,0.8500,0.8500,0.8500,0.8500,213ATTICA,D,20170124,0.8100,0.8500,0.8100,0.8350,160ATTICA,D,20170125,0.8400,0.8400,0.8360,0.8390,2210ATTICA,D,20170126,0.8500,0.8500,0.7560,0.7600,2250ATTICA,D,20170127,0.8600,0.8600,0.8100,0.8520,600ATTICA,D,20170130,0.8600,0.8600,0.8600,0.8600,226ATTICA,D,20170131,0.8600,0.8600,0.8000,0.8000,1740ATTICA,D,20170201,0.8300,0.8300,0.8010,0.8200,1525ATTICA,D,20170202,0.8490,0.8500,0.8490,0.8490,748ATTICA,D,20170203,0.8990,0.8990,0.8300,0.8740,500ATTICA,D,20170206,0.8980,0.8980,0.8300,0.8600,343ATTICA,D,20170207,0.8300,0.8300,0.8300,0.8300,364ATTICA,D,20170208,0.7900,0.8000,0.7900,0.7970,3004ATTICA,D,20170209,0.7970,0.7970,0.7970,0.7970,1725ATTICA,D,20170210,0.8390,0.8390,0.8000,0.8240,1309ATTICA,D,20170213,0.8200,0.8310,0.8200,0.8220,2399ATTICA,D,20170214,0.8680,0.8680,0.8220,0.8480,613ATTICA,D,20170215,0.8250,0.8450,0.8250,0.8400,12365ATTICA,D,20170216,0.8430,0.8430,0.8420,0.8430,3088ATTICA,D,20170217,0.8200,0.8200,0.8200,0.8200,2499ATTICA,D,20170220,0.8200,0.8200,0.8200,0.8200,120ATTICA,D,20170221,0.8200,0.8890,0.8200,0.8320,6045ATTICA,D,20170222,0.8270,0.8420,0.8210,0.8290,2252ATTICA,D,20170223,0.8630,0.8630,0.8290,0.8350,2751ATTICA,D,20170224,0.8300,0.8300,0.8300,0.8300,479ATTICA,D,20170228,0.8290,0.8290,0.8290,0.8290,334ATTICA,D,20170301,0.6640,0.8690,0.6640,0.7920,7487ATTICA,D,20170302,0.8500,0.8890,0.8500,0.8890,1500ATTICA,D,20170303,0.8990,0.8990,0.8500,0.8960,536ATTICA,D,20170306,0.8900,0.8900,0.8800,0.8860,2922ATTICA,D,20170307,0.8750,0.8750,0.8690,0.8700,1000ATTICA,D,20170308,0.8500,0.8500,0.8500,0.8500,100ATTICA,D,20170309,0.8640,0.8700,0.8640,0.8670,1510ATTICA,D,20170310,0.8960,0.8960,0.8800,0.8820,6234ATTICA,D,20170313,0.8960,0.9000,0.8960,0.8970,9770ATTICA,D,20170314,0.8990,0.8990,0.8990,0.8990,1306ATTICA,D,20170315,0.8610,0.8610,0.8600,0.8600,1456ATTICA,D,20170316,0.8200,0.8200,0.8200,0.8200,250ATTICA,D,20170317,0.8500,0.8500,0.8500,0.8500,1189ATTICA,D,20170320,0.8510,0.8510,0.8510,0.8510,5457ATTICA,D,20170321,0.8510,0.8860,0.8510,0.8820,114ATTICA,D,20170322,0.8500,0.8510,0.8500,0.8500,3622ATTICA,D,20170324,0.8000,0.8110,0.8000,0.8050,11929ATTICA,D,20170327,0.8900,0.8900,0.8240,0.8630,500ATTICA,D,20170328,0.8780,0.8780,0.8780,0.8780,300ATTICA,D,20170329,0.8360,0.8360,0.8360,0.8360,1547ATTICA,D,20170330,0.8790,0.8790,0.8300,0.8300,1135ATTICA,D,20170331,0.8310,0.8410,0.8310,0.8360,457ATTICA,D,20170404,0.8200,0.8200,0.8200,0.8200,2051ATTICA,D,20170405,0.8500,0.8500,0.8200,0.8410,306ATTICA,D,20170406,0.8200,0.8200,0.8200,0.8200,48ATTICA,D,20170407,0.8200,0.8340,0.8200,0.8240,2283ATTICA,D,20170410,0.8240,0.8240,0.8210,0.8230,1655ATTICA,D,20170411,0.8690,0.8690,0.8200,0.8490,430ATTICA,D,20170413,0.8500,0.8880,0.8500,0.8790,2500ATTICA,D,20170418,0.8800,0.8890,0.8700,0.8780,5022ATTICA,D,20170419,0.8700,0.8760,0.8230,0.8660,3000ATTICA,D,20170420,0.8650,0.8650,0.8650,0.8650,360ATTICA,D,20170421,0.8760,0.8760,0.8650,0.8690,509ATTICA,D,20170424,0.8650,0.8650,0.8650,0.8650,1435ATTICA,D,20170425,0.8320,0.8450,0.8320,0.8390,1468ATTICA,D,20170426,0.8700,0.8700,0.8700,0.8700,8961ATTICA,D,20170428,0.8410,0.8800,0.8410,0.8740,3945ATTICA,D,20170502,0.9000,0.9000,0.9000,0.9000,6869ATTICA,D,20170503,0.9500,0.9500,0.9010,0.9460,3300ATTICA,D,20170504,0.9500,0.9500,0.9500,0.9500,1551ATTICA,D,20170505,0.9500,0.9500,0.9500,0.9500,20ATTICA,D,20170508,0.9200,0.9200,0.9200,0.9200,2758ATTICA,D,20170509,0.9000,0.9000,0.9000,0.9000,4600ATTICA,D,20170510,0.9480,0.9490,0.9480,0.9490,16000ATTICA,D,20170511,0.9490,0.9490,0.9300,0.9330,2563ATTICA,D,20170512,0.9100,0.9500,0.9100,0.9340,953ATTICA,D,20170515,1.0200,1.0600,1.0200,1.0400,33576ATTICA,D,20170516,1.1400,1.1900,1.1400,1.1800,21080ATTICA,D,20170517,1.1800,1.1800,1.0900,1.1700,3030ATTICA,D,20170518,1.1700,1.1700,1.1400,1.1700,3000ATTICA,D,20170519,1.0900,1.1100,1.0900,1.1100,3157ATTICA,D,20170522,1.1800,1.1800,1.1400,1.1700,4831ATTICA,D,20170523,1.0500,1.1300,1.0500,1.1000,5690ATTICA,D,20170524,1.1100,1.1400,1.1100,1.1200,2847ATTICA,D,20170525,1.2000,1.2000,1.1100,1.1100,959ATTICA,D,20170526,1.1100,1.1300,1.1000,1.1100,3200ATTICA,D,20170529,1.1500,1.1800,1.1500,1.1600,5660ATTICA,D,20170530,1.1600,1.2600,1.1600,1.2600,24864ATTICA,D,20170531,1.2200,1.2400,1.2200,1.2200,18505ATTICA,D,20170601,1.2300,1.2500,1.2300,1.2500,25005ATTICA,D,20170602,1.2500,1.2600,1.2500,1.2500,2707ATTICA,D,20170606,1.2600,1.2600,1.2000,1.2400,1986ATTICA,D,20170607,1.3000,1.3000,1.3000,1.3000,3400ATTICA,D,20170608,1.3000,1.3000,1.2500,1.2600,6900ATTICA,D,20170609,1.2500,1.3200,1.2500,1.3100,1208ATTICA,D,20170612,1.2400,1.2900,1.2400,1.2800,1300ATTICA,D,20170613,1.2000,1.2500,1.2000,1.2300,4999ATTICA,D,20170614,1.2800,1.2800,1.2800,1.2800,2000ATTICA,D,20170615,1.2800,1.2800,1.2500,1.2700,2404ATTICA,D,20170616,1.3400,1.3400,1.3400,1.3400,150ATTICA,D,20170619,1.2200,1.2300,1.2200,1.2300,15434ATTICA,D,20170620,1.2400,1.2400,1.2200,1.2300,15031ATTICA,D,20170621,1.2300,1.2300,1.2300,1.2300,9550ATTICA,D,20170622,1.2300,1.2900,1.2300,1.2600,11037ATTICA,D,20170623,1.2800,1.2800,1.2600,1.2700,3340ATTICA,D,20170626,1.2500,1.2600,1.2500,1.2500,3037ATTICA,D,20170627,1.2500,1.2700,1.2500,1.2600,5564ATTICA,D,20170628,1.2600,1.2600,1.2600,1.2600,3478ATTICA,D,20170629,1.2600,1.3000,1.2600,1.2900,13050ATTICA,D,20170630,1.3400,1.3500,1.3000,1.3200,6878ATEK,D,20170116,0.5850,0.7130,0.5850,0.7130,42ATEK,D,20170126,0.7820,0.7820,0.7820,0.7820,2ATEK,D,20170214,0.8590,0.8590,0.8590,0.7820,3ATEK,D,20170302,0.7040,0.7040,0.7040,0.7820,30ATEK,D,20170308,0.7040,0.8480,0.7040,0.7820,85ATEK,D,20170317,0.7040,0.7040,0.7040,0.7040,399ATEK,D,20170328,0.6340,0.6340,0.6340,0.7040,45ATEK,D,20170404,0.7040,0.7040,0.7040,0.7040,1140ATEK,D,20170526,0.6340,0.6340,0.6340,0.7040,300AVE,D,20170102,0.0880,0.0880,0.0880,0.0880,50AVE,D,20170104,0.0880,0.0880,0.0790,0.0790,7200AVE,D,20170105,0.0800,0.0800,0.0800,0.0800,5AVE,D,20170109,0.0800,0.0800,0.0700,0.0800,10236AVE,D,20170110,0.0720,0.0790,0.0720,0.0790,3862AVE,D,20170111,0.0800,0.0800,0.0800,0.0800,5AVE,D,20170112,0.0800,0.0800,0.0780,0.0780,14400AVE,D,20170113,0.0780,0.0780,0.0780,0.0780,5AVE,D,20170117,0.0900,0.0900,0.0900,0.0900,13AVE,D,20170118,0.0900,0.0900,0.0900,0.0900,5AVE,D,20170120,0.0630,0.0850,0.0630,0.0850,1510AVE,D,20170125,0.0730,0.0830,0.0730,0.0830,4008AVE,D,20170127,0.0870,0.0890,0.0730,0.0890,16431AVE,D,20170130,0.0890,0.0890,0.0890,0.0890,5AVE,D,20170131,0.0890,0.0890,0.0890,0.0890,5AVE,D,20170201,0.0890,0.0890,0.0690,0.0880,1630AVE,D,20170202,0.0890,0.0890,0.0890,0.0890,412AVE,D,20170203,0.0860,0.0860,0.0860,0.0860,342AVE,D,20170206,0.0860,0.0860,0.0730,0.0830,2850AVE,D,20170207,0.0830,0.0890,0.0710,0.0840,1550AVE,D,20170208,0.0700,0.0890,0.0700,0.0890,365AVE,D,20170209,0.0690,0.0830,0.0690,0.0830,19AVE,D,20170210,0.0940,0.0940,0.0940,0.0940,5AVE,D,20170217,0.0940,0.0940,0.0940,0.0940,5AVE,D,20170220,0.0770,0.0770,0.0770,0.0770,1180AVE,D,20170221,0.0760,0.0780,0.0760,0.0780,2460AVE,D,20170222,0.0760,0.0890,0.0760,0.0890,5807AVE,D,20170223,0.0800,0.0800,0.0800,0.0800,3100AVE,D,20170224,0.0920,0.0920,0.0920,0.0920,50AVE,D,20170301,0.0930,0.0930,0.0930,0.0930,5AVE,D,20170303,0.0940,0.0940,0.0940,0.0940,5AVE,D,20170306,0.0850,0.0850,0.0800,0.0840,10925AVE,D,20170307,0.0940,0.0940,0.0940,0.0940,5AVE,D,20170309,0.0930,0.0930,0.0930,0.0930,5AVE,D,20170313,0.0930,0.0930,0.0800,0.0800,2304AVE,D,20170315,0.0920,0.0920,0.0920,0.0920,5AVE,D,20170321,0.0930,0.0930,0.0930,0.0930,5AVE,D,20170322,0.0900,0.0900,0.0700,0.0730,1117AVE,D,20170323,0.0800,0.0800,0.0800,0.0800,5AVE,D,20170324,0.0930,0.0930,0.0930,0.0930,5AVE,D,20170327,0.0930,0.0930,0.0800,0.0930,51AVE,D,20170328,0.0930,0.0930,0.0930,0.0930,251AVE,D,20170330,0.0890,0.0890,0.0800,0.0800,17600AVE,D,20170331,0.0800,0.0800,0.0800,0.0800,12AVE,D,20170403,0.0900,0.0900,0.0900,0.0900,11AVE,D,20170404,0.0900,0.0900,0.0630,0.0800,206AVE,D,20170405,0.0800,0.0800,0.0570,0.0800,406AVE,D,20170406,0.0800,0.0800,0.0590,0.0800,114AVE,D,20170407,0.0800,0.0800,0.0750,0.0750,3980AVE,D,20170411,0.0680,0.0800,0.0680,0.0750,8AVE,D,20170412,0.0820,0.0820,0.0820,0.0750,5AVE,D,20170418,0.0820,0.0820,0.0820,0.0750,78AVE,D,20170419,0.0800,0.0800,0.0800,0.0800,3000AVE,D,20170420,0.0800,0.0800,0.0800,0.0800,1110AVE,D,20170425,0.0800,0.0800,0.0800,0.0800,10000AVE,D,20170427,0.0780,0.0790,0.0720,0.0800,2455AVE,D,20170428,0.0720,0.0790,0.0720,0.0800,774AVE,D,20170502,0.0750,0.0880,0.0750,0.0800,2550AVE,D,20170504,0.0790,0.0790,0.0790,0.0800,50AVE,D,20170505,0.0750,0.0750,0.0750,0.0750,7050AVE,D,20170508,0.0750,0.0750,0.0750,0.0750,8000AVE,D,20170509,0.0750,0.0800,0.0750,0.0750,12700AVE,D,20170510,0.0800,0.0800,0.0720,0.0750,607AVE,D,20170511,0.0710,0.0740,0.0700,0.0710,4050AVE,D,20170512,0.0640,0.0700,0.0640,0.0700,16580AVE,D,20170515,0.0700,0.0700,0.0660,0.0690,14273AVE,D,20170516,0.0630,0.0690,0.0630,0.0660,5475AVE,D,20170517,0.0670,0.0720,0.0620,0.0720,9696AVE,D,20170518,0.0650,0.0720,0.0650,0.0650,30559AVE,D,20170519,0.0650,0.0690,0.0640,0.0650,64887AVE,D,20170522,0.0650,0.0650,0.0600,0.0620,26408AVE,D,20170523,0.0600,0.0680,0.0600,0.0600,36910AVE,D,20170524,0.0590,0.0600,0.0560,0.0580,22508AVE,D,20170525,0.0630,0.0630,0.0600,0.0630,3755AVE,D,20170526,0.0570,0.0600,0.0570,0.0570,12599AVE,D,20170529,0.0570,0.0600,0.0570,0.0600,13000AVE,D,20170530,0.0600,0.0610,0.0600,0.0610,5100AVE,D,20170531,0.0620,0.0620,0.0620,0.0610,1400AVE,D,20170601,0.0670,0.0670,0.0670,0.0610,335AVE,D,20170606,0.0650,0.0670,0.0650,0.0670,5270AVE,D,20170608,0.0670,0.0700,0.0670,0.0690,3000AVE,D,20170609,0.0690,0.0690,0.0690,0.0690,4900AVE,D,20170612,0.0670,0.0670,0.0670,0.0690,500AVE,D,20170613,0.0750,0.0750,0.0750,0.0750,1650AVE,D,20170614,0.0750,0.0750,0.0750,0.0750,1400AVE,D,20170615,0.0800,0.0820,0.0800,0.0750,50AVE,D,20170616,0.0770,0.0790,0.0750,0.0750,1555AVE,D,20170619,0.0750,0.0750,0.0750,0.0750,1266AVE,D,20170620,0.0820,0.0820,0.0690,0.0750,9635AVE,D,20170621,0.0690,0.0820,0.0690,0.0820,13425AVE,D,20170623,0.0820,0.0890,0.0820,0.0820,25AVE,D,20170626,0.0820,0.0820,0.0810,0.0820,70AVE,D,20170627,0.0740,0.0840,0.0740,0.0830,11090AVE,D,20170628,0.0750,0.0800,0.0750,0.0750,5750AVE,D,20170630,0.0680,0.0680,0.0680,0.0750,50OTOEL,D,20170102,11.7500,11.7500,11.7500,11.7500,26OTOEL,D,20170103,11.8500,12.0000,11.8500,12.0000,27OTOEL,D,20170104,12.0000,12.0000,12.0000,12.0000,1500OTOEL,D,20170105,12.1100,12.1100,12.1000,12.1000,1000OTOEL,D,20170109,12.1000,12.3500,12.1000,12.1100,1698OTOEL,D,20170110,12.1000,12.1000,12.1000,12.1000,300OTOEL,D,20170111,12.2000,12.2000,12.1300,12.1300,20OTOEL,D,20170116,12.1600,12.1600,12.1600,12.1600,45OTOEL,D,20170117,12.3000,12.3000,12.3000,12.3000,20100OTOEL,D,20170119,11.8900,11.9100,11.7300,11.8800,78OTOEL,D,20170120,11.9800,11.9800,11.9800,11.9800,145OTOEL,D,20170123,11.9700,11.9700,11.8900,11.8900,45OTOEL,D,20170125,11.5300,11.8600,11.5300,11.7100,228OTOEL,D,20170126,11.8000,11.8000,11.8000,11.8000,200OTOEL,D,20170127,11.8000,11.8000,11.8000,11.8000,20OTOEL,D,20170131,11.8600,11.8600,11.8600,11.8600,6OTOEL,D,20170201,11.9500,11.9500,11.9000,11.9000,666OTOEL,D,20170202,12.3500,12.3500,11.9000,11.9000,69OTOEL,D,20170203,11.9400,11.9400,11.8900,11.9200,20OTOEL,D,20170207,12.0000,12.3500,12.0000,12.3500,280OTOEL,D,20170208,12.1000,12.1000,12.1000,12.1000,56OTOEL,D,20170209,12.0000,12.0000,12.0000,12.0000,20OTOEL,D,20170210,12.0000,12.2000,12.0000,12.1800,1067OTOEL,D,20170213,12.2500,12.2500,12.2000,12.2000,107OTOEL,D,20170215,12.0000,12.0000,11.8100,12.0000,10383OTOEL,D,20170216,11.9100,11.9300,11.9100,11.9100,1221OTOEL,D,20170217,11.9100,11.9100,11.9100,11.9100,244OTOEL,D,20170221,11.9800,12.0000,11.9800,11.9800,32OTOEL,D,20170222,12.0000,12.0000,11.7800,11.8400,179OTOEL,D,20170223,12.0000,12.0000,11.9500,11.9500,80OTOEL,D,20170224,11.8600,11.8600,11.7300,11.8100,100OTOEL,D,20170303,11.7100,11.7100,11.7100,11.7100,6OTOEL,D,20170306,13.2400,13.2400,13.2400,13.2400,2OTOEL,D,20170307,12.0000,13.1000,12.0000,12.1300,245OTOEL,D,20170308,11.9100,12.7700,11.7900,12.7500,167OTOEL,D,20170309,11.9000,12.6000,11.9000,12.6000,21OTOEL,D,20170310,11.9700,11.9700,11.9700,11.9700,1OTOEL,D,20170313,11.9700,12.6000,11.9700,12.6000,307OTOEL,D,20170314,12.0000,12.3000,12.0000,12.3000,304OTOEL,D,20170315,12.2000,12.3500,12.2000,12.3000,493OTOEL,D,20170316,12.3100,12.3100,12.2000,12.2200,833OTOEL,D,20170317,12.2000,12.5500,12.2000,12.5500,830OTOEL,D,20170320,12.5400,12.7000,12.5400,12.6500,152OTOEL,D,20170321,12.8000,13.7500,12.6800,13.5000,22004OTOEL,D,20170322,13.9000,14.2400,13.8000,14.0000,18505OTOEL,D,20170323,14.0500,14.3000,14.0100,14.3000,925OTOEL,D,20170324,14.3000,14.5000,14.3000,14.5000,11955OTOEL,D,20170327,14.5000,14.8000,14.5000,14.7000,641OTOEL,D,20170328,15.0000,15.0000,14.8000,14.8000,8409OTOEL,D,20170329,14.8100,14.9000,14.8100,14.9000,273OTOEL,D,20170330,14.8000,14.8100,14.8000,14.8000,564OTOEL,D,20170331,14.9400,14.9500,14.8200,14.9100,240OTOEL,D,20170403,14.8000,15.0000,14.8000,15.0000,162OTOEL,D,20170404,14.8000,15.0000,14.8000,14.8700,1514OTOEL,D,20170405,14.8000,14.8000,14.8000,14.8000,8OTOEL,D,20170407,14.8100,14.8200,14.8100,14.8100,32OTOEL,D,20170410,15.0000,15.0000,14.8600,14.9900,1297OTOEL,D,20170411,15.0100,15.0100,15.0100,15.0100,1737OTOEL,D,20170412,15.0000,15.2000,15.0000,15.2000,508OTOEL,D,20170413,15.0000,15.5000,15.0000,15.4200,502OTOEL,D,20170418,15.4000,15.5000,15.4000,15.4800,1876OTOEL,D,20170419,15.4500,15.5000,15.4000,15.5000,6054OTOEL,D,20170420,15.4000,15.9000,15.4000,15.9000,663OTOEL,D,20170424,15.6100,15.8000,15.5000,15.8000,676OTOEL,D,20170426,15.4100,15.6500,15.4000,15.4200,504OTOEL,D,20170427,15.4500,15.4500,15.4000,15.4000,10000OTOEL,D,20170428,15.4000,15.4000,15.4000,15.4000,145OTOEL,D,20170502,15.5000,15.5000,15.4500,15.4900,13OTOEL,D,20170503,15.5000,15.9000,15.5000,15.5200,35OTOEL,D,20170504,15.5400,16.0000,15.5400,15.8500,10223OTOEL,D,20170505,15.8500,16.0000,15.7000,15.8600,1161OTOEL,D,20170508,15.8600,16.5000,15.8600,16.4400,7501OTOEL,D,20170509,15.9700,16.5000,15.9700,16.1500,15OTOEL,D,20170510,16.1500,16.5000,16.0000,16.5000,119OTOEL,D,20170511,16.5000,16.5000,16.1100,16.1100,924OTOEL,D,20170512,15.9100,16.8000,15.9100,16.8000,64444OTOEL,D,20170515,16.5000,16.5600,16.5000,16.5600,126OTOEL,D,20170516,16.5500,16.5800,16.5500,16.5800,113OTOEL,D,20170517,16.5800,16.5800,16.5800,16.5800,100OTOEL,D,20170518,17.0000,17.0000,16.4000,16.8600,280OTOEL,D,20170519,16.8900,16.8900,16.8900,16.8900,2OTOEL,D,20170522,16.8900,17.0000,16.7000,16.9900,1550OTOEL,D,20170523,16.3200,16.9900,16.3200,16.9900,57OTOEL,D,20170524,16.9900,17.0000,16.9900,17.0000,1015OTOEL,D,20170525,16.9700,16.9700,16.9700,16.9700,2OTOEL,D,20170526,17.0000,17.0000,16.6000,17.0000,3345OTOEL,D,20170529,17.0000,17.0000,16.3500,16.9000,225OTOEL,D,20170530,16.7100,16.8800,16.5000,16.8000,229OTOEL,D,20170531,16.5400,16.9800,16.5400,16.9800,353OTOEL,D,20170601,16.8000,16.9900,16.8000,16.8800,111OTOEL,D,20170602,16.8800,16.8800,16.5000,16.5100,1693OTOEL,D,20170606,16.5000,16.8800,16.5000,16.7000,804OTOEL,D,20170607,16.3100,16.5000,16.3000,16.5000,203OTOEL,D,20170608,16.3000,16.4900,16.3000,16.4900,231OTOEL,D,20170609,16.5500,17.0000,16.5500,16.9300,388OTOEL,D,20170612,16.9300,16.9300,16.6200,16.9200,191OTOEL,D,20170613,16.6900,16.6900,16.6900,16.6900,500OTOEL,D,20170615,16.5000,16.9000,16.5000,16.9000,1179OTOEL,D,20170616,16.8000,16.8000,16.7000,16.7100,580OTOEL,D,20170619,16.7000,17.0000,16.5000,17.0000,3493OTOEL,D,20170620,16.8000,17.5000,16.8000,17.1700,645OTOEL,D,20170621,17.5000,17.5000,16.5500,17.4000,605OTOEL,D,20170622,17.5000,18.4000,17.5000,18.4000,17043OTOEL,D,20170623,18.5000,19.0000,18.4000,19.0000,10156OTOEL,D,20170626,18.6000,20.1000,18.6000,20.0700,34543OTOEL,D,20170627,20.0000,20.2000,20.0000,20.2000,2059OTOEL,D,20170628,20.0000,20.1000,19.9000,20.1000,156OTOEL,D,20170629,20.2000,20.3000,19.9000,20.1500,2796OTOEL,D,20170630,20.0000,20.3500,20.0000,20.1400,1152AVAX,D,20170102,0.3800,0.3950,0.3800,0.3880,6116AVAX,D,20170103,0.3890,0.4390,0.3880,0.4250,75987AVAX,D,20170104,0.4300,0.4400,0.4220,0.4320,13039AVAX,D,20170105,0.4300,0.4420,0.4200,0.4390,18227AVAX,D,20170109,0.4390,0.4520,0.4330,0.4510,65516AVAX,D,20170110,0.4530,0.4570,0.4380,0.4400,9119AVAX,D,20170111,0.4390,0.4450,0.4390,0.4400,12458AVAX,D,20170112,0.4490,0.4560,0.4400,0.4530,41451AVAX,D,20170113,0.4500,0.4500,0.4300,0.4460,20854AVAX,D,20170116,0.4400,0.4460,0.4280,0.4440,15500AVAX,D,20170117,0.4580,0.4580,0.4390,0.4450,12120AVAX,D,20170118,0.4500,0.4520,0.4400,0.4410,12001AVAX,D,20170119,0.4390,0.4400,0.4170,0.4230,23646AVAX,D,20170120,0.4280,0.4280,0.4150,0.4200,3050AVAX,D,20170123,0.4200,0.4220,0.4160,0.4200,8159AVAX,D,20170124,0.4290,0.4660,0.4290,0.4610,49143AVAX,D,20170125,0.4640,0.4750,0.4500,0.4700,22887AVAX,D,20170126,0.4750,0.5060,0.4750,0.4840,88859AVAX,D,20170127,0.4930,0.4960,0.4600,0.4650,28803AVAX,D,20170130,0.4630,0.4640,0.4300,0.4320,31340AVAX,D,20170131,0.4310,0.4360,0.4290,0.4340,13357AVAX,D,20170201,0.4380,0.4410,0.4320,0.4400,18190AVAX,D,20170202,0.4670,0.4670,0.4430,0.4610,50984AVAX,D,20170203,0.4190,0.4800,0.4190,0.4440,133110AVAX,D,20170206,0.4400,0.4400,0.4290,0.4390,14225AVAX,D,20170207,0.4350,0.4400,0.4240,0.4400,49725AVAX,D,20170208,0.4400,0.4450,0.4270,0.4320,31302AVAX,D,20170209,0.4400,0.4420,0.4250,0.4420,28935AVAX,D,20170210,0.4440,0.4450,0.4330,0.4400,32101AVAX,D,20170213,0.4400,0.4400,0.4300,0.4330,18143AVAX,D,20170214,0.4370,0.4590,0.4370,0.4580,65176AVAX,D,20170215,0.4500,0.4620,0.4450,0.4520,87390AVAX,D,20170216,0.4520,0.4680,0.4520,0.4550,32041AVAX,D,20170217,0.4520,0.4600,0.4460,0.4590,33103AVAX,D,20170220,0.4600,0.4600,0.4440,0.4500,34451AVAX,D,20170221,0.4500,0.4520,0.4330,0.4460,61245AVAX,D,20170222,0.4500,0.4500,0.4300,0.4300,19970AVAX,D,20170223,0.4350,0.4400,0.4320,0.4400,9000AVAX,D,20170224,0.4410,0.4600,0.4290,0.4400,23980AVAX,D,20170228,0.4400,0.4400,0.4310,0.4330,15300AVAX,D,20170301,0.4390,0.4480,0.4360,0.4430,104032AVAX,D,20170302,0.4420,0.4650,0.4400,0.4560,36940AVAX,D,20170303,0.4590,0.4590,0.4460,0.4500,29310AVAX,D,20170306,0.4500,0.4630,0.4470,0.4580,79082AVAX,D,20170307,0.4500,0.4720,0.4460,0.4580,248480AVAX,D,20170308,0.4700,0.4760,0.4600,0.4610,71062AVAX,D,20170309,0.4750,0.4800,0.4540,0.4650,78868AVAX,D,20170310,0.4630,0.4700,0.4600,0.4650,30050AVAX,D,20170313,0.4700,0.4700,0.4560,0.4600,62588AVAX,D,20170314,0.4580,0.4580,0.4480,0.4520,33551AVAX,D,20170315,0.4440,0.4520,0.4400,0.4400,16607AVAX,D,20170316,0.4530,0.4530,0.4400,0.4410,7230AVAX,D,20170317,0.4460,0.4550,0.4410,0.4460,30541AVAX,D,20170320,0.4450,0.4500,0.4400,0.4500,14079AVAX,D,20170321,0.4520,0.4550,0.4410,0.4430,11378AVAX,D,20170322,0.4400,0.4460,0.4250,0.4430,31622AVAX,D,20170323,0.4450,0.4470,0.4350,0.4380,30692AVAX,D,20170324,0.4440,0.4440,0.4330,0.4410,18682AVAX,D,20170327,0.4450,0.4600,0.4400,0.4600,62440AVAX,D,20170328,0.4630,0.4840,0.4630,0.4700,40472AVAX,D,20170329,0.4770,0.5070,0.4730,0.5050,129575AVAX,D,20170330,0.5140,0.5140,0.4910,0.5000,109997AVAX,D,20170331,0.4900,0.4900,0.4750,0.4800,52164AVAX,D,20170403,0.4760,0.4790,0.4690,0.4780,19302AVAX,D,20170404,0.4780,0.4800,0.4660,0.4700,23338AVAX,D,20170405,0.4710,0.4750,0.4610,0.4750,25680AVAX,D,20170406,0.4740,0.5000,0.4740,0.4950,35065AVAX,D,20170407,0.5020,0.5040,0.4950,0.4980,28615AVAX,D,20170410,0.4970,0.5060,0.4950,0.4990,10271AVAX,D,20170411,0.5000,0.5110,0.4990,0.5030,34023AVAX,D,20170412,0.5090,0.5090,0.4950,0.5010,30103AVAX,D,20170413,0.5030,0.5060,0.5000,0.5000,25304AVAX,D,20170418,0.5000,0.5010,0.4900,0.4970,33383AVAX,D,20170419,0.5010,0.5010,0.4890,0.4900,24192AVAX,D,20170420,0.5020,0.5020,0.4830,0.4890,16383AVAX,D,20170421,0.4900,0.4910,0.4810,0.4900,21114AVAX,D,20170424,0.4960,0.5000,0.4820,0.4950,36018AVAX,D,20170425,0.4990,0.5030,0.4900,0.4950,22984AVAX,D,20170426,0.5000,0.5000,0.4860,0.4940,21019AVAX,D,20170427,0.4950,0.4950,0.4850,0.4890,40510AVAX,D,20170428,0.4830,0.5160,0.4830,0.5060,174847AVAX,D,20170502,0.5200,0.5350,0.5130,0.5220,161108AVAX,D,20170503,0.4810,0.4900,0.4330,0.4400,527057AVAX,D,20170504,0.4400,0.4640,0.4400,0.4640,116696AVAX,D,20170505,0.4700,0.4700,0.4580,0.4650,58950AVAX,D,20170508,0.4600,0.4670,0.4500,0.4590,90580AVAX,D,20170509,0.4590,0.4680,0.4550,0.4600,44692AVAX,D,20170510,0.4600,0.4670,0.4560,0.4670,131545AVAX,D,20170511,0.4690,0.4690,0.4610,0.4640,38390AVAX,D,20170512,0.4660,0.4660,0.4530,0.4580,32635AVAX,D,20170515,0.4560,0.4630,0.4510,0.4510,33097AVAX,D,20170516,0.4500,0.4650,0.4500,0.4570,52841AVAX,D,20170517,0.4580,0.4770,0.4570,0.4680,104049AVAX,D,20170518,0.4680,0.4690,0.4580,0.4650,50085AVAX,D,20170519,0.4710,0.4760,0.4630,0.4650,81163AVAX,D,20170522,0.4650,0.4710,0.4560,0.4600,17683AVAX,D,20170523,0.4600,0.4730,0.4560,0.4610,59201AVAX,D,20170524,0.4700,0.4700,0.4560,0.4590,18443AVAX,D,20170525,0.4590,0.4740,0.4490,0.4740,64981AVAX,D,20170526,0.4700,0.4800,0.4650,0.4770,88971AVAX,D,20170529,0.4730,0.4790,0.4700,0.4790,28695AVAX,D,20170530,0.4740,0.4830,0.4690,0.4690,90751AVAX,D,20170531,0.4700,0.4700,0.4630,0.4650,18625AVAX,D,20170601,0.4660,0.4700,0.4630,0.4670,15505AVAX,D,20170602,0.4660,0.4670,0.4560,0.4600,37610AVAX,D,20170606,0.4600,0.4600,0.4390,0.4480,45468AVAX,D,20170607,0.4490,0.4540,0.4370,0.4500,43800AVAX,D,20170608,0.4520,0.4520,0.4360,0.4370,75370AVAX,D,20170609,0.4460,0.4460,0.4370,0.4400,14760AVAX,D,20170612,0.4470,0.4470,0.4290,0.4390,25279AVAX,D,20170613,0.4450,0.4450,0.4370,0.4440,13780AVAX,D,20170614,0.4440,0.4460,0.4390,0.4400,19250AVAX,D,20170615,0.4400,0.4420,0.4290,0.4400,41830AVAX,D,20170616,0.4410,0.4440,0.4300,0.4410,160359AVAX,D,20170619,0.4430,0.4470,0.4330,0.4470,39184AVAX,D,20170620,0.4520,0.4520,0.4420,0.4460,12002AVAX,D,20170621,0.4470,0.4470,0.4320,0.4320,46063AVAX,D,20170622,0.4330,0.4380,0.4290,0.4300,37440AVAX,D,20170623,0.4300,0.4330,0.4240,0.4240,37909AVAX,D,20170626,0.4120,0.4290,0.4120,0.4230,20931AVAX,D,20170627,0.4300,0.4390,0.4150,0.4390,51635AVAX,D,20170628,0.4380,0.4580,0.4380,0.4510,136297AVAX,D,20170629,0.4560,0.5170,0.4480,0.5040,503661AVAX,D,20170630,0.5140,0.5740,0.5140,0.5630,306738AXON,D,20170103,0.0080,0.0080,0.0080,0.0080,200AXON,D,20170104,0.0080,0.0080,0.0080,0.0080,1250AXON,D,20170105,0.0070,0.0070,0.0070,0.0070,125AXON,D,20170109,0.0070,0.0070,0.0070,0.0070,1000AXON,D,20170111,0.0070,0.0070,0.0070,0.0070,1590AXON,D,20170116,0.0080,0.0080,0.0080,0.0080,100AXON,D,20170117,0.0080,0.0080,0.0080,0.0080,15AXON,D,20170118,0.0080,0.0080,0.0080,0.0080,100AXON,D,20170119,0.0090,0.0090,0.0090,0.0090,5AXON,D,20170120,0.0100,0.0100,0.0100,0.0100,1005AXON,D,20170123,0.0120,0.0120,0.0120,0.0120,5AXON,D,20170125,0.0140,0.0140,0.0140,0.0140,20AXON,D,20170127,0.0160,0.0160,0.0160,0.0160,110AXON,D,20170130,0.0130,0.0130,0.0130,0.0130,271AXON,D,20170201,0.0150,0.0150,0.0150,0.0150,5AXON,D,20170202,0.0180,0.0180,0.0180,0.0180,10AXON,D,20170206,0.0210,0.0210,0.0210,0.0210,10AXON,D,20170207,0.0250,0.0250,0.0250,0.0250,10AXON,D,20170208,0.0300,0.0300,0.0300,0.0300,5AXON,D,20170209,0.0360,0.0360,0.0360,0.0360,9300AXON,D,20170210,0.0360,0.0360,0.0360,0.0360,196AXON,D,20170213,0.0360,0.0360,0.0360,0.0360,96AXON,D,20170214,0.0400,0.0400,0.0400,0.0400,13499AXON,D,20170215,0.0460,0.0460,0.0460,0.0460,5449AXON,D,20170216,0.0460,0.0500,0.0460,0.0500,8693AXON,D,20170217,0.0520,0.0520,0.0500,0.0510,4200AXON,D,20170220,0.0600,0.0600,0.0500,0.0540,12837AXON,D,20170221,0.0590,0.0590,0.0590,0.0590,6399AXON,D,20170222,0.0590,0.0590,0.0590,0.0590,10000AXON,D,20170223,0.0590,0.0590,0.0590,0.0590,5555AXON,D,20170224,0.0550,0.0550,0.0550,0.0550,10036AXON,D,20170228,0.0550,0.0580,0.0550,0.0550,393AXON,D,20170301,0.0550,0.0550,0.0440,0.0540,27600AXON,D,20170302,0.0460,0.0560,0.0460,0.0540,3609AXON,D,20170306,0.0530,0.0530,0.0530,0.0530,1500AXON,D,20170308,0.0530,0.0530,0.0530,0.0530,1445AXON,D,20170309,0.0530,0.0530,0.0530,0.0530,17046AXON,D,20170310,0.0550,0.0580,0.0550,0.0570,25199AXON,D,20170313,0.0550,0.0550,0.0550,0.0550,675AXON,D,20170314,0.0570,0.0570,0.0570,0.0570,500AXON,D,20170315,0.0580,0.0580,0.0580,0.0580,5000AXON,D,20170317,0.0580,0.0580,0.0580,0.0580,8233AXON,D,20170321,0.0580,0.0580,0.0570,0.0570,24992AXON,D,20170323,0.0550,0.0550,0.0550,0.0550,270AXON,D,20170324,0.0580,0.0580,0.0580,0.0580,12500AXON,D,20170327,0.0550,0.0600,0.0550,0.0600,8050AXON,D,20170328,0.0600,0.0600,0.0600,0.0600,1000AXON,D,20170329,0.0620,0.0630,0.0620,0.0630,4500AXON,D,20170403,0.0640,0.0640,0.0640,0.0640,5700AXON,D,20170412,0.0640,0.0660,0.0640,0.0660,7250AXON,D,20170413,0.0590,0.0660,0.0590,0.0660,8420AXON,D,20170418,0.0660,0.0660,0.0660,0.0660,1000AXON,D,20170424,0.0660,0.0660,0.0580,0.0610,4500AXON,D,20170426,0.0580,0.0660,0.0580,0.0640,4497AXON,D,20170427,0.0580,0.0580,0.0580,0.0580,49TATT,D,20170102,0.0300,0.0370,0.0300,0.0370,6245525TATT,D,20170103,0.0380,0.0460,0.0380,0.0440,14004937TATT,D,20170104,0.0440,0.0450,0.0400,0.0410,5381246TATT,D,20170105,0.0410,0.0450,0.0410,0.0440,5118423TATT,D,20170109,0.0450,0.0450,0.0420,0.0420,2280454TATT,D,20170110,0.0420,0.0440,0.0420,0.0420,2748814TATT,D,20170111,0.0430,0.0430,0.0410,0.0410,2276975TATT,D,20170112,0.0420,0.0430,0.0410,0.0420,1909401TATT,D,20170113,0.0410,0.0420,0.0390,0.0410,3906904TATT,D,20170116,0.0390,0.0420,0.0380,0.0410,1693651TATT,D,20170117,0.0410,0.0420,0.0400,0.0400,1419710TATT,D,20170118,0.0410,0.0420,0.0400,0.0400,1087125TATT,D,20170119,0.0400,0.0410,0.0370,0.0390,4602714TATT,D,20170120,0.0390,0.0400,0.0370,0.0380,1649065TATT,D,20170123,0.0390,0.0450,0.0380,0.0440,5291609TATT,D,20170124,0.0440,0.0450,0.0430,0.0450,3832077TATT,D,20170125,0.0450,0.0490,0.0440,0.0470,8137376TATT,D,20170126,0.0480,0.0480,0.0450,0.0460,2585678TATT,D,20170127,0.0410,0.0430,0.0390,0.0410,5093715TATT,D,20170130,0.0400,0.0400,0.0370,0.0380,3637033TATT,D,20170131,0.0390,0.0410,0.0380,0.0400,1212890TATT,D,20170201,0.0400,0.0420,0.0390,0.0400,4338413TATT,D,20170202,0.0400,0.0420,0.0400,0.0400,1344927TATT,D,20170203,0.0410,0.0410,0.0400,0.0400,1856139TATT,D,20170206,0.0400,0.0400,0.0380,0.0400,2838261TATT,D,20170207,0.0390,0.0410,0.0390,0.0390,1263886TATT,D,20170208,0.0400,0.0400,0.0380,0.0390,2278642TATT,D,20170209,0.0390,0.0400,0.0370,0.0380,1537045TATT,D,20170210,0.0410,0.0410,0.0400,0.0400,1473152TATT,D,20170213,0.0400,0.0420,0.0400,0.0410,1328013TATT,D,20170214,0.0410,0.0420,0.0410,0.0420,1009555TATT,D,20170215,0.0410,0.0410,0.0390,0.0410,1454503TATT,D,20170216,0.0410,0.0420,0.0400,0.0400,465685TATT,D,20170217,0.0410,0.0420,0.0400,0.0410,1178939TATT,D,20170220,0.0420,0.0440,0.0410,0.0430,4775805TATT,D,20170221,0.0450,0.0460,0.0430,0.0440,4028938TATT,D,20170222,0.0440,0.0440,0.0420,0.0430,1772524TATT,D,20170223,0.0420,0.0440,0.0420,0.0440,575354TATT,D,20170224,0.0430,0.0440,0.0430,0.0430,565073TATT,D,20170228,0.0430,0.0430,0.0410,0.0420,1459920TATT,D,20170301,0.0430,0.0450,0.0420,0.0440,2094167TATT,D,20170302,0.0440,0.0440,0.0420,0.0430,763422TATT,D,20170303,0.0440,0.0440,0.0420,0.0430,578273TATT,D,20170306,0.0430,0.0440,0.0410,0.0410,1665378TATT,D,20170307,0.0410,0.0430,0.0410,0.0420,1428814TATT,D,20170308,0.0440,0.0460,0.0430,0.0430,2606509TATT,D,20170309,0.0440,0.0440,0.0420,0.0420,1073060TATT,D,20170310,0.0420,0.0430,0.0410,0.0430,889584TATT,D,20170313,0.0420,0.0430,0.0420,0.0420,281850TATT,D,20170314,0.0430,0.0430,0.0410,0.0410,1766286TATT,D,20170315,0.0410,0.0420,0.0390,0.0400,1395328TATT,D,20170316,0.0400,0.0410,0.0400,0.0400,1743235TATT,D,20170317,0.0410,0.0420,0.0390,0.0400,4280474TATT,D,20170320,0.0390,0.0400,0.0380,0.0400,2494596TATT,D,20170321,0.0390,0.0400,0.0380,0.0380,1166860TATT,D,20170322,0.0380,0.0390,0.0370,0.0390,773641TATT,D,20170323,0.0390,0.0390,0.0380,0.0390,761899TATT,D,20170324,0.0380,0.0390,0.0370,0.0380,851917TATT,D,20170327,0.0380,0.0410,0.0380,0.0390,2730145TATT,D,20170328,0.0410,0.0410,0.0400,0.0410,1320954TATT,D,20170329,0.0410,0.0420,0.0410,0.0420,997190TATT,D,20170330,0.0420,0.0430,0.0410,0.0420,951653TATT,D,20170331,0.0400,0.0410,0.0390,0.0390,1996021TATT,D,20170403,0.0390,0.0400,0.0390,0.0390,295197TATT,D,20170404,0.0400,0.0410,0.0390,0.0390,565114TATT,D,20170405,0.0400,0.0400,0.0390,0.0400,417284TATT,D,20170406,0.0400,0.0410,0.0390,0.0400,1223162TATT,D,20170407,0.0400,0.0420,0.0400,0.0410,1541870TATT,D,20170410,0.0410,0.0420,0.0410,0.0410,731872TATT,D,20170411,0.0410,0.0420,0.0400,0.04
