"Open","High","Low","Close","Volume","Date","Emiten"
36,37.2000007629395,35.7999992370605,36.2000007629395,176339500,"2017-10-04","BELL"
36.2000007629395,36.2000007629395,34.7999992370605,35,115404500,"2017-10-05","BELL"
35,35.5999984741211,34.5999984741211,35,98750500,"2017-10-06","BELL"
35,35,34.5999984741211,34.7999992370605,79512000,"2017-10-09","BELL"
34.7999992370605,35,34.2000007629395,34.5999984741211,80207000,"2017-10-10","BELL"
34.4000015258789,35,34.2000007629395,34.4000015258789,58931000,"2017-10-11","BELL"
34.4000015258789,34.7999992370605,34.2000007629395,34.4000015258789,91303500,"2017-10-12","BELL"
34.4000015258789,34.5999984741211,34.2000007629395,34.5999984741211,56543000,"2017-10-13","BELL"
34.5999984741211,35,34.4000015258789,34.7999992370605,71121500,"2017-10-16","BELL"
35,35.2000007629395,35,35,55687000,"2017-10-17","BELL"
35,35.2000007629395,35,35,51220500,"2017-10-18","BELL"
35,35.2000007629395,34.7999992370605,34.7999992370605,47993000,"2017-10-19","BELL"
35,35,34.7999992370605,34.7999992370605,32641000,"2017-10-20","BELL"
35,35.4000015258789,34.7999992370605,35.2000007629395,82975000,"2017-10-23","BELL"
35.2000007629395,35.5999984741211,34.7999992370605,35.2000007629395,48022500,"2017-10-24","BELL"
35.2000007629395,35.4000015258789,35,35,51092500,"2017-10-25","BELL"
35.2000007629395,35.4000015258789,35,35.2000007629395,52064000,"2017-10-26","BELL"
35.2000007629395,35.4000015258789,35,35,21798500,"2017-10-27","BELL"
35.2000007629395,35.4000015258789,35,35.2000007629395,24757500,"2017-10-30","BELL"
35.2000007629395,35.4000015258789,35,35,36714500,"2017-10-31","BELL"
35.2000007629395,35.5999984741211,35.2000007629395,35.4000015258789,69898000,"2017-11-01","BELL"
35.4000015258789,35.7999992370605,35.4000015258789,35.7999992370605,38984000,"2017-11-02","BELL"
35.7999992370605,36.4000015258789,35.7999992370605,36.4000015258789,72844500,"2017-11-03","BELL"
36.4000015258789,36.7999992370605,36.2000007629395,36.5999984741211,60349000,"2017-11-06","BELL"
36.5999984741211,36.7999992370605,36.4000015258789,36.5999984741211,46131500,"2017-11-07","BELL"
36.5999984741211,36.7999992370605,36.4000015258789,36.7999992370605,35012500,"2017-11-08","BELL"
36.7999992370605,37.2000007629395,36.7999992370605,37.2000007629395,58031500,"2017-11-09","BELL"
36.7999992370605,37,36.7999992370605,36.7999992370605,37086500,"2017-11-10","BELL"
36.7999992370605,37.2000007629395,36.7999992370605,36.7999992370605,50518000,"2017-11-13","BELL"
37,37.2000007629395,36.7999992370605,37.2000007629395,53220500,"2017-11-14","BELL"
37.2000007629395,38.5999984741211,37.2000007629395,38.2000007629395,88701500,"2017-11-15","BELL"
38.4000015258789,38.7999992370605,38.4000015258789,38.7999992370605,56937000,"2017-11-16","BELL"
38.5999984741211,38.7999992370605,38.5999984741211,38.7999992370605,56528500,"2017-11-17","BELL"
38.7999992370605,40,38.7999992370605,40,107919500,"2017-11-20","BELL"
40,42,40,41.5999984741211,80229000,"2017-11-21","BELL"
41.5999984741211,43.5999984741211,41.5999984741211,43.2000007629395,79507500,"2017-11-22","BELL"
43.2000007629395,43.5999984741211,40.7999992370605,41.5999984741211,80509000,"2017-11-23","BELL"
41.5999984741211,42,39.7999992370605,40,73393000,"2017-11-24","BELL"
40,40.7999992370605,39.7999992370605,39.7999992370605,45628500,"2017-11-27","BELL"
40,40,39.2000007629395,39.4000015258789,72531500,"2017-11-28","BELL"
39.4000015258789,39.5999984741211,39.2000007629395,39.2000007629395,37560500,"2017-11-29","BELL"
39.5999984741211,40,39.4000015258789,40,58479000,"2017-11-30","BELL"
40,40,40,40,0,"2017-12-01","BELL"
40,42.4000015258789,40,42.4000015258789,144802500,"2017-12-04","BELL"
42.7999992370605,42.7999992370605,40,40.7999992370605,73832000,"2017-12-05","BELL"
40.7999992370605,41.2000007629395,40.4000015258789,40.7999992370605,68688500,"2017-12-06","BELL"
40.7999992370605,41.5999984741211,40.7999992370605,40.7999992370605,41116000,"2017-12-07","BELL"
41.2000007629395,41.5999984741211,40.4000015258789,41.2000007629395,56276500,"2017-12-08","BELL"
41.2000007629395,41.5999984741211,40.7999992370605,40.7999992370605,59002000,"2017-12-11","BELL"
41.2000007629395,41.5999984741211,41.2000007629395,41.2000007629395,38147000,"2017-12-12","BELL"
41.2000007629395,41.5999984741211,41.2000007629395,41.2000007629395,51121000,"2017-12-13","BELL"
41.2000007629395,41.5999984741211,40.7999992370605,41.2000007629395,66573000,"2017-12-14","BELL"
41.2000007629395,41.5999984741211,41.2000007629395,41.5999984741211,50403000,"2017-12-15","BELL"
41.5999984741211,42.4000015258789,41.5999984741211,42.4000015258789,75776500,"2017-12-18","BELL"
42.4000015258789,43.2000007629395,42.4000015258789,42.4000015258789,77107000,"2017-12-19","BELL"
42.4000015258789,42.7999992370605,41.5999984741211,41.5999984741211,71008500,"2017-12-20","BELL"
41.5999984741211,42,41.2000007629395,42,64837000,"2017-12-21","BELL"
42,42.4000015258789,42,42,33965000,"2017-12-22","BELL"
42,42,42,42,0,"2017-12-25","BELL"
42,42,42,42,0,"2017-12-26","BELL"
42,42,41.5999984741211,42,52215500,"2017-12-27","BELL"
42,42.4000015258789,42,42.4000015258789,37675000,"2017-12-28","BELL"
42.4000015258789,42.4000015258789,42,42,38848000,"2017-12-29","BELL"
42,42,42,42,0,"2018-01-01","BELL"
42,42,41.5999984741211,42,37581500,"2018-01-02","BELL"
42,42,41.5999984741211,42,38972500,"2018-01-03","BELL"
42,42,41.5999984741211,42,21293000,"2018-01-04","BELL"
42,42,41.5999984741211,42,38619500,"2018-01-05","BELL"
42,42.4000015258789,42,42.4000015258789,35393500,"2018-01-08","BELL"
42,42.7999992370605,42,42.7999992370605,69031500,"2018-01-09","BELL"
42.4000015258789,42.7999992370605,42.4000015258789,42.7999992370605,44872000,"2018-01-10","BELL"
42.7999992370605,43.2000007629395,42.4000015258789,42.4000015258789,59796000,"2018-01-11","BELL"
42.7999992370605,43.2000007629395,42.4000015258789,42.7999992370605,30964000,"2018-01-12","BELL"
42.7999992370605,43.2000007629395,42.4000015258789,42.7999992370605,41241500,"2018-01-15","BELL"
42.7999992370605,43.2000007629395,42.4000015258789,43.2000007629395,30714500,"2018-01-16","BELL"
42.7999992370605,43.2000007629395,42.4000015258789,42.7999992370605,33175500,"2018-01-17","BELL"
42.7999992370605,42.7999992370605,42.4000015258789,42.4000015258789,30809000,"2018-01-18","BELL"
42.7999992370605,43.2000007629395,42.4000015258789,42.7999992370605,26115500,"2018-01-19","BELL"
42.7999992370605,43.5999984741211,42.7999992370605,43.2000007629395,47713500,"2018-01-22","BELL"
43.2000007629395,43.5999984741211,42.7999992370605,43.2000007629395,28174000,"2018-01-23","BELL"
43.2000007629395,43.2000007629395,42.7999992370605,42.7999992370605,24466000,"2018-01-24","BELL"
42.7999992370605,43.2000007629395,42.7999992370605,42.7999992370605,29988000,"2018-01-25","BELL"
42.7999992370605,42.7999992370605,42.7999992370605,42.7999992370605,30282500,"2018-01-26","BELL"
42.7999992370605,44.4000015258789,42.7999992370605,44.4000015258789,61840500,"2018-01-29","BELL"
44.4000015258789,44.7999992370605,44,44.4000015258789,34212000,"2018-01-30","BELL"
43.2000007629395,44.4000015258789,43.2000007629395,44,47362500,"2018-01-31","BELL"
44.4000015258789,46.4000015258789,44.4000015258789,45.5999984741211,104378500,"2018-02-01","BELL"
45.5999984741211,46,45.5999984741211,45.5999984741211,27422500,"2018-02-02","BELL"
44.7999992370605,44.7999992370605,43.5999984741211,44.4000015258789,48446500,"2018-02-05","BELL"
43.5999984741211,43.5999984741211,42.4000015258789,42.4000015258789,26961500,"2018-02-06","BELL"
43.5999984741211,43.5999984741211,42.7999992370605,43.2000007629395,26736500,"2018-02-07","BELL"
43.2000007629395,43.2000007629395,43.2000007629395,43.2000007629395,34740500,"2018-02-08","BELL"
42.7999992370605,43.2000007629395,42.4000015258789,42.7999992370605,22817500,"2018-02-09","BELL"
43.5999984741211,43.5999984741211,43.2000007629395,43.5999984741211,23013500,"2018-02-12","BELL"
43.5999984741211,44,43.5999984741211,44,20646000,"2018-02-13","BELL"
43.5999984741211,44,43.5999984741211,43.5999984741211,34701000,"2018-02-14","BELL"
43.5999984741211,43.5999984741211,42.7999992370605,43.2000007629395,27772500,"2018-02-15","BELL"
43.2000007629395,43.2000007629395,43.2000007629395,43.2000007629395,0,"2018-02-16","BELL"
43.2000007629395,43.5999984741211,43.2000007629395,43.2000007629395,35171500,"2018-02-19","BELL"
43.2000007629395,43.2000007629395,42.7999992370605,42.7999992370605,36648500,"2018-02-20","BELL"
42.7999992370605,43.2000007629395,42.7999992370605,43.2000007629395,5457500,"2018-02-21","BELL"
42.7999992370605,43.2000007629395,42.7999992370605,42.7999992370605,19799500,"2018-02-22","BELL"
43.2000007629395,43.5999984741211,43.2000007629395,43.2000007629395,35097500,"2018-02-23","BELL"
43.2000007629395,43.5999984741211,43.2000007629395,43.5999984741211,34886500,"2018-02-26","BELL"
43.5999984741211,44,43.5999984741211,44,35661000,"2018-02-27","BELL"
43.5999984741211,44,43.5999984741211,43.5999984741211,45343500,"2018-02-28","BELL"
43.2000007629395,43.5999984741211,43.2000007629395,43.2000007629395,34556500,"2018-03-01","BELL"
43.2000007629395,43.5999984741211,43.2000007629395,43.5999984741211,34564000,"2018-03-02","BELL"
43.2000007629395,43.5999984741211,43.2000007629395,43.2000007629395,44088500,"2018-03-05","BELL"
43.2000007629395,43.5999984741211,43.2000007629395,43.2000007629395,19439500,"2018-03-06","BELL"
43.5999984741211,44,43.5999984741211,43.5999984741211,20133000,"2018-03-07","BELL"
43.2000007629395,43.5999984741211,43.2000007629395,43.5999984741211,5225500,"2018-03-08","BELL"
43.2000007629395,43.2000007629395,43.2000007629395,43.2000007629395,34333000,"2018-03-09","BELL"
43.5999984741211,45.2000007629395,43.2000007629395,44.4000015258789,69008500,"2018-03-12","BELL"
44.4000015258789,44.7999992370605,44.4000015258789,44.4000015258789,21687000,"2018-03-13","BELL"
44,44,44,44,5918500,"2018-03-14","BELL"
44,44,43.5999984741211,43.5999984741211,6278500,"2018-03-15","BELL"
43.5999984741211,43.5999984741211,43.2000007629395,43.5999984741211,37265500,"2018-03-16","BELL"
43.5999984741211,44,43.5999984741211,43.5999984741211,19851500,"2018-03-19","BELL"
43.2000007629395,43.2000007629395,43.2000007629395,43.2000007629395,20240500,"2018-03-20","BELL"
43.2000007629395,43.2000007629395,42.7999992370605,43.2000007629395,21883500,"2018-03-21","BELL"
43.2000007629395,43.2000007629395,43.2000007629395,43.2000007629395,30342500,"2018-03-22","BELL"
42.7999992370605,43.2000007629395,42.7999992370605,43.2000007629395,20887000,"2018-03-23","BELL"
42.4000015258789,42.7999992370605,42.4000015258789,42.4000015258789,20382000,"2018-03-26","BELL"
42.7999992370605,43.2000007629395,42.7999992370605,42.7999992370605,16836000,"2018-03-27","BELL"
42.4000015258789,42.7999992370605,42.4000015258789,42.4000015258789,20421500,"2018-03-28","BELL"
42.4000015258789,42.4000015258789,42.4000015258789,42.4000015258789,10563000,"2018-03-29","BELL"
42.4000015258789,42.4000015258789,42.4000015258789,42.4000015258789,0,"2018-03-30","BELL"
42.7999992370605,43.2000007629395,42.7999992370605,42.7999992370605,20255000,"2018-04-02","BELL"
42.4000015258789,43.2000007629395,42.4000015258789,43.2000007629395,25379000,"2018-04-03","BELL"
43.2000007629395,43.5999984741211,43.2000007629395,43.5999984741211,6431500,"2018-04-04","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,19752500,"2018-04-05","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,20369500,"2018-04-06","BELL"
42.7999992370605,43.2000007629395,42.7999992370605,43.2000007629395,35919500,"2018-04-09","BELL"
43.5999984741211,44,43.2000007629395,43.2000007629395,23054500,"2018-04-10","BELL"
43.5999984741211,44,43.5999984741211,43.5999984741211,36023000,"2018-04-11","BELL"
43.2000007629395,43.2000007629395,43.2000007629395,43.2000007629395,19304000,"2018-04-12","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,19572000,"2018-04-13","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-04-16","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-04-17","BELL"
43.5999984741211,44,43.5999984741211,43.5999984741211,19730000,"2018-04-18","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-04-19","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-04-20","BELL"
44,44,43.5999984741211,44,19429000,"2018-04-23","BELL"
44,44,43.5999984741211,43.5999984741211,19739500,"2018-04-24","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-04-25","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-04-26","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-04-27","BELL"
43.5999984741211,44.7999992370605,43.2000007629395,44.7999992370605,46873000,"2018-04-30","BELL"
44.7999992370605,44.7999992370605,44.7999992370605,44.7999992370605,0,"2018-05-01","BELL"
44.4000015258789,44.7999992370605,44.4000015258789,44.4000015258789,24916500,"2018-05-02","BELL"
44.4000015258789,44.4000015258789,44,44,21158500,"2018-05-03","BELL"
44,44.4000015258789,43.5999984741211,44.4000015258789,29346500,"2018-05-04","BELL"
44,44,43.5999984741211,44,20861000,"2018-05-07","BELL"
44.4000015258789,44.7999992370605,44,44,25484500,"2018-05-08","BELL"
44,44.4000015258789,43.5999984741211,43.5999984741211,11054500,"2018-05-09","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-05-10","BELL"
44,44.4000015258789,44,44.4000015258789,5803500,"2018-05-11","BELL"
44,44,44,44,5643500,"2018-05-14","BELL"
44,44,44,44,20528500,"2018-05-15","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,4702500,"2018-05-16","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,14692500,"2018-05-17","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,19687000,"2018-05-18","BELL"
43.5999984741211,44,43.5999984741211,44,4683000,"2018-05-21","BELL"
44,44,44,44,5531500,"2018-05-22","BELL"
44,44,44,44,15835000,"2018-05-23","BELL"
44,44.4000015258789,44,44,5844000,"2018-05-24","BELL"
44,44,43.5999984741211,43.5999984741211,21288000,"2018-05-25","BELL"
44,44.4000015258789,44,44,20443500,"2018-05-28","BELL"
44,44,44,44,0,"2018-05-29","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,19741500,"2018-05-30","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,20717500,"2018-05-31","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-06-01","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,19590000,"2018-06-04","BELL"
44,44,44,44,19951000,"2018-06-05","BELL"
44,44,44,44,5608500,"2018-06-06","BELL"
44,44,43.5999984741211,43.5999984741211,21242500,"2018-06-07","BELL"
44,44,43.5999984741211,43.5999984741211,9128000,"2018-06-08","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-06-11","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-06-12","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-06-13","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-06-14","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-06-15","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-06-18","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-06-19","BELL"
43.5999984741211,43.5999984741211,43.2000007629395,43.2000007629395,22486000,"2018-06-20","BELL"
43.5999984741211,43.5999984741211,43.2000007629395,43.5999984741211,5922000,"2018-06-21","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,5455500,"2018-06-22","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,4732500,"2018-06-25","BELL"
43.5999984741211,44,43.5999984741211,44,4682500,"2018-06-26","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,19754500,"2018-06-27","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-06-28","BELL"
43.5999984741211,44,43.2000007629395,44,20365500,"2018-06-29","BELL"
44,44,44,44,0,"2018-07-02","BELL"
43.5999984741211,44,43.5999984741211,43.5999984741211,1887000,"2018-07-03","BELL"
43.5999984741211,44,43.2000007629395,43.5999984741211,16087500,"2018-07-04","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-07-05","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-07-06","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,19682000,"2018-07-09","BELL"
43.5999984741211,44,43.5999984741211,44,4400000,"2018-07-10","BELL"
44,44,44,44,0,"2018-07-11","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,4983500,"2018-07-12","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-07-13","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,5057000,"2018-07-16","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-07-17","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,19695000,"2018-07-18","BELL"
43.5999984741211,44,43.5999984741211,44,4712500,"2018-07-19","BELL"
44,44,44,44,0,"2018-07-20","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,14652000,"2018-07-23","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-07-24","BELL"
43.5999984741211,51.5999984741211,43.5999984741211,50,91517500,"2018-07-25","BELL"
49.5999984741211,50,46.4000015258789,46.4000015258789,14328000,"2018-07-26","BELL"
46.4000015258789,47.2000007629395,46,46,5135000,"2018-07-27","BELL"
45.5999984741211,45.5999984741211,43.5999984741211,43.5999984741211,14330000,"2018-07-30","BELL"
44,44,43.5999984741211,43.5999984741211,428500,"2018-07-31","BELL"
44,44,44,44,10000500,"2018-08-01","BELL"
44,44.4000015258789,43.5999984741211,44,10136000,"2018-08-02","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,5018000,"2018-08-03","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-08-06","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-08-07","BELL"
44.4000015258789,44.4000015258789,43.5999984741211,43.5999984741211,10022000,"2018-08-08","BELL"
44,44,42,42,12555000,"2018-08-09","BELL"
42.4000015258789,43.2000007629395,42.4000015258789,43.2000007629395,10007500,"2018-08-10","BELL"
43.2000007629395,43.2000007629395,43.2000007629395,43.2000007629395,0,"2018-08-13","BELL"
44,44,43.5999984741211,43.5999984741211,10033500,"2018-08-14","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,10128500,"2018-08-15","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,16282000,"2018-08-16","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-08-17","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-08-20","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-08-21","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-08-22","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,10867000,"2018-08-23","BELL"
43.5999984741211,43.5999984741211,42.7999992370605,42.7999992370605,18393500,"2018-08-24","BELL"
42.7999992370605,42.7999992370605,42.7999992370605,42.7999992370605,0,"2018-08-27","BELL"
43.5999984741211,43.5999984741211,43.2000007629395,43.2000007629395,10289500,"2018-08-28","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,301500,"2018-08-29","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-08-30","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,10289000,"2018-08-31","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-09-03","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,20285000,"2018-09-04","BELL"
43.5999984741211,43.5999984741211,43.2000007629395,43.2000007629395,20343000,"2018-09-05","BELL"
43.2000007629395,43.2000007629395,43.2000007629395,43.2000007629395,20699500,"2018-09-06","BELL"
43.2000007629395,43.2000007629395,43.2000007629395,43.2000007629395,0,"2018-09-07","BELL"
43.2000007629395,43.2000007629395,43.2000007629395,43.2000007629395,21156000,"2018-09-10","BELL"
43.2000007629395,43.2000007629395,43.2000007629395,43.2000007629395,0,"2018-09-11","BELL"
43.2000007629395,43.2000007629395,43.2000007629395,43.2000007629395,0,"2018-09-12","BELL"
43.2000007629395,43.5999984741211,43.2000007629395,43.2000007629395,11230500,"2018-09-13","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,11260500,"2018-09-14","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-09-17","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-09-18","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-09-19","BELL"
43.5999984741211,43.5999984741211,43.2000007629395,43.2000007629395,11334500,"2018-09-20","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,1290500,"2018-09-21","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,11317500,"2018-09-24","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-09-25","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-09-26","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,4272000,"2018-09-27","BELL"
43.5999984741211,43.5999984741211,43.2000007629395,43.5999984741211,31743500,"2018-09-28","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,16288000,"2018-10-01","BELL"
43.5999984741211,43.5999984741211,43.2000007629395,43.2000007629395,27508000,"2018-10-02","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,1262500,"2018-10-03","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,11260000,"2018-10-04","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-10-05","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,1262000,"2018-10-08","BELL"
43.5999984741211,43.5999984741211,43.2000007629395,43.2000007629395,11569000,"2018-10-09","BELL"
43.5999984741211,43.5999984741211,43.2000007629395,43.2000007629395,11863000,"2018-10-10","BELL"
43.2000007629395,43.2000007629395,43.2000007629395,43.2000007629395,0,"2018-10-11","BELL"
43.5999984741211,43.5999984741211,43.2000007629395,43.2000007629395,21759000,"2018-10-12","BELL"
43.5999984741211,43.5999984741211,43.2000007629395,43.2000007629395,16357500,"2018-10-15","BELL"
43.2000007629395,43.2000007629395,43.2000007629395,43.2000007629395,21257000,"2018-10-16","BELL"
43.2000007629395,43.2000007629395,43.2000007629395,43.2000007629395,0,"2018-10-17","BELL"
43.5999984741211,43.5999984741211,43.2000007629395,43.5999984741211,11258000,"2018-10-18","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-10-19","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-10-22","BELL"
43.5999984741211,43.5999984741211,43.2000007629395,43.2000007629395,1287000,"2018-10-23","BELL"
43.5999984741211,43.5999984741211,43.2000007629395,43.2000007629395,1319000,"2018-10-24","BELL"
43.2000007629395,43.2000007629395,43.2000007629395,43.2000007629395,0,"2018-10-25","BELL"
43.2000007629395,43.2000007629395,43.2000007629395,43.2000007629395,11500000,"2018-10-26","BELL"
43.2000007629395,43.2000007629395,43.2000007629395,43.2000007629395,15983500,"2018-10-29","BELL"
43.2000007629395,43.2000007629395,43.2000007629395,43.2000007629395,1489500,"2018-10-30","BELL"
43.2000007629395,43.2000007629395,42.7999992370605,42.7999992370605,7074500,"2018-10-31","BELL"
43.2000007629395,43.5999984741211,43.2000007629395,43.5999984741211,26500500,"2018-11-01","BELL"
43.2000007629395,43.5999984741211,43.2000007629395,43.2000007629395,16515000,"2018-11-02","BELL"
43.2000007629395,43.2000007629395,43.2000007629395,43.2000007629395,0,"2018-11-05","BELL"
43.2000007629395,43.2000007629395,42.7999992370605,42.7999992370605,21054500,"2018-11-06","BELL"
43.2000007629395,43.2000007629395,43.2000007629395,43.2000007629395,11507500,"2018-11-07","BELL"
43.2000007629395,43.2000007629395,43.2000007629395,43.2000007629395,0,"2018-11-08","BELL"
43.2000007629395,43.2000007629395,43.2000007629395,43.2000007629395,0,"2018-11-09","BELL"
43.2000007629395,43.2000007629395,43.2000007629395,43.2000007629395,31268500,"2018-11-12","BELL"
43.2000007629395,43.2000007629395,43.2000007629395,43.2000007629395,0,"2018-11-13","BELL"
43.2000007629395,43.2000007629395,43.2000007629395,43.2000007629395,16490000,"2018-11-14","BELL"
43.2000007629395,43.2000007629395,43.2000007629395,43.2000007629395,0,"2018-11-15","BELL"
43.2000007629395,43.2000007629395,43.2000007629395,43.2000007629395,1500500,"2018-11-16","BELL"
43.2000007629395,43.2000007629395,43.2000007629395,43.2000007629395,21496000,"2018-11-19","BELL"
43.2000007629395,43.2000007629395,43.2000007629395,43.2000007629395,0,"2018-11-20","BELL"
43.2000007629395,43.2000007629395,43.2000007629395,43.2000007629395,0,"2018-11-21","BELL"
43.2000007629395,43.2000007629395,43.2000007629395,43.2000007629395,0,"2018-11-22","BELL"
43.2000007629395,43.2000007629395,43.2000007629395,43.2000007629395,0,"2018-11-23","BELL"
43.2000007629395,43.2000007629395,43.2000007629395,43.2000007629395,0,"2018-11-26","BELL"
43.2000007629395,43.2000007629395,43.2000007629395,43.2000007629395,21496000,"2018-11-27","BELL"
43.2000007629395,43.2000007629395,43.2000007629395,43.2000007629395,0,"2018-11-28","BELL"
43.2000007629395,43.2000007629395,43.2000007629395,43.2000007629395,0,"2018-11-29","BELL"
43.2000007629395,43.2000007629395,43.2000007629395,43.2000007629395,0,"2018-11-30","BELL"
43.2000007629395,43.2000007629395,43.2000007629395,43.2000007629395,0,"2018-12-03","BELL"
43.2000007629395,43.2000007629395,43.2000007629395,43.2000007629395,11348500,"2018-12-04","BELL"
43.2000007629395,43.5999984741211,43.2000007629395,43.5999984741211,1499500,"2018-12-05","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-12-06","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-12-07","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-12-10","BELL"
43.2000007629395,43.5999984741211,43.2000007629395,43.2000007629395,16501500,"2018-12-11","BELL"
43.2000007629395,43.5999984741211,43.2000007629395,43.5999984741211,11493000,"2018-12-12","BELL"
43.2000007629395,43.5999984741211,43.2000007629395,43.5999984741211,1497500,"2018-12-13","BELL"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-12-14","BELL"
43.2000007629395,44.4000015258789,43.2000007629395,44,33618500,"2018-12-17","BELL"
44.4000015258789,44.7999992370605,44.4000015258789,44.7999992370605,11953500,"2018-12-18","BELL"
44.7999992370605,44.7999992370605,44.7999992370605,44.7999992370605,0,"2018-12-19","BELL"
44.4000015258789,44.4000015258789,44.4000015258789,44.4000015258789,26500000,"2018-12-20","BELL"
44.4000015258789,44.4000015258789,44.4000015258789,44.4000015258789,21544500,"2018-12-21","BELL"
44.4000015258789,44.4000015258789,44.4000015258789,44.4000015258789,0,"2018-12-24","BELL"
44.4000015258789,44.4000015258789,44.4000015258789,44.4000015258789,0,"2018-12-25","BELL"
44.4000015258789,46.4000015258789,44.4000015258789,46.4000015258789,64815500,"2018-12-26","BELL"
46.4000015258789,47.5999984741211,46,47.5999984741211,96182500,"2018-12-27","BELL"
47.5999984741211,48,47.2000007629395,48,60909500,"2018-12-28","BELL"
48,48,48,48,0,"2018-12-31","BELL"
48,48,48,48,0,"2019-01-01","BELL"
48,48.4000015258789,47.5999984741211,48,20779500,"2019-01-02","BELL"
48,48,47.5999984741211,48,5873000,"2019-01-03","BELL"
48,48,48,48,0,"2019-01-04","BELL"
48,48,48,48,0,"2019-01-07","BELL"
48,48,48,48,0,"2019-01-08","BELL"
47.5999984741211,47.5999984741211,47.2000007629395,47.2000007629395,12063500,"2019-01-09","BELL"
47.5999984741211,47.5999984741211,47.5999984741211,47.5999984741211,26923000,"2019-01-10","BELL"
47.5999984741211,47.5999984741211,47.5999984741211,47.5999984741211,6950000,"2019-01-11","BELL"
47.5999984741211,47.5999984741211,47.5999984741211,47.5999984741211,6920000,"2019-01-14","BELL"
47.5999984741211,47.5999984741211,47.5999984741211,47.5999984741211,0,"2019-01-15","BELL"
47.5999984741211,47.5999984741211,47.5999984741211,47.5999984741211,0,"2019-01-16","BELL"
47.5999984741211,47.5999984741211,47.5999984741211,47.5999984741211,0,"2019-01-17","BELL"
47.5999984741211,47.5999984741211,47.5999984741211,47.5999984741211,0,"2019-01-18","BELL"
47.5999984741211,47.5999984741211,47.2000007629395,47.2000007629395,1917000,"2019-01-21","BELL"
47.2000007629395,47.2000007629395,47.2000007629395,47.2000007629395,0,"2019-01-22","BELL"
47.2000007629395,47.2000007629395,47.2000007629395,47.2000007629395,0,"2019-01-23","BELL"
47.5999984741211,47.5999984741211,47.2000007629395,47.2000007629395,2019000,"2019-01-24","BELL"
47.2000007629395,47.2000007629395,47.2000007629395,47.2000007629395,0,"2019-01-25","BELL"
47.5999984741211,48,47.5999984741211,47.5999984741211,17116500,"2019-01-28","BELL"
47.5999984741211,47.5999984741211,47.5999984741211,47.5999984741211,0,"2019-01-29","BELL"
47.5999984741211,47.5999984741211,47.2000007629395,47.5999984741211,21607000,"2019-01-30","BELL"
47.5999984741211,47.5999984741211,47.2000007629395,47.2000007629395,1982000,"2019-01-31","BELL"
47.5999984741211,47.5999984741211,47.5999984741211,47.5999984741211,1942000,"2019-02-01","BELL"
47.5999984741211,47.5999984741211,47.5999984741211,47.5999984741211,0,"2019-02-04","BELL"
47.5999984741211,47.5999984741211,47.5999984741211,47.5999984741211,0,"2019-02-05","BELL"
47.5999984741211,47.5999984741211,47.2000007629395,47.2000007629395,2411000,"2019-02-06","BELL"
47.2000007629395,47.2000007629395,47.2000007629395,47.2000007629395,0,"2019-02-07","BELL"
47.2000007629395,47.2000007629395,47.2000007629395,47.2000007629395,0,"2019-02-08","BELL"
47.2000007629395,47.2000007629395,47.2000007629395,47.2000007629395,0,"2019-02-11","BELL"
47.5999984741211,47.5999984741211,47.5999984741211,47.5999984741211,1910500,"2019-02-12","BELL"
47.5999984741211,47.5999984741211,47.5999984741211,47.5999984741211,12121000,"2019-02-13","BELL"
47.5999984741211,47.5999984741211,47.5999984741211,47.5999984741211,0,"2019-02-14","BELL"
47.5999984741211,47.5999984741211,47.2000007629395,47.2000007629395,1959000,"2019-02-15","BELL"
47.5999984741211,47.5999984741211,47.2000007629395,47.2000007629395,1918500,"2019-02-18","BELL"
47.5999984741211,47.5999984741211,47.2000007629395,47.5999984741211,12025500,"2019-02-19","BELL"
47.5999984741211,47.5999984741211,47.2000007629395,47.5999984741211,11972000,"2019-02-20","BELL"
47.5999984741211,47.5999984741211,47.5999984741211,47.5999984741211,0,"2019-02-21","BELL"
47.5999984741211,47.5999984741211,47.5999984741211,47.5999984741211,0,"2019-02-22","BELL"
47.5999984741211,47.5999984741211,47.5999984741211,47.5999984741211,26481000,"2019-02-25","BELL"
47.5999984741211,47.5999984741211,47.5999984741211,47.5999984741211,0,"2019-02-26","BELL"
47.5999984741211,47.5999984741211,47.5999984741211,47.5999984741211,0,"2019-02-27","BELL"
47.5999984741211,47.5999984741211,47.5999984741211,47.5999984741211,1909000,"2019-02-28","BELL"
47.5999984741211,47.5999984741211,47.2000007629395,47.2000007629395,1938000,"2019-03-01","BELL"
47.2000007629395,47.2000007629395,47.2000007629395,47.2000007629395,0,"2019-03-04","BELL"
47.2000007629395,47.2000007629395,47.2000007629395,47.2000007629395,0,"2019-03-05","BELL"
47.2000007629395,47.2000007629395,47.2000007629395,47.2000007629395,0,"2019-03-06","BELL"
47.2000007629395,47.2000007629395,47.2000007629395,47.2000007629395,0,"2019-03-07","BELL"
47.2000007629395,47.2000007629395,47.2000007629395,47.2000007629395,0,"2019-03-08","BELL"
47.5999984741211,47.5999984741211,47.5999984741211,47.5999984741211,2126500,"2019-03-11","BELL"
47.5999984741211,47.5999984741211,47.5999984741211,47.5999984741211,0,"2019-03-12","BELL"
47.5999984741211,47.5999984741211,47.2000007629395,47.2000007629395,1914000,"2019-03-13","BELL"
47.5999984741211,47.5999984741211,47.5999984741211,47.5999984741211,1983500,"2019-03-14","BELL"
47.5999984741211,47.5999984741211,47.5999984741211,47.5999984741211,1909000,"2019-03-15","BELL"
47.5999984741211,47.5999984741211,47.5999984741211,47.5999984741211,0,"2019-03-18","BELL"
47.5999984741211,47.5999984741211,47.5999984741211,47.5999984741211,0,"2019-03-19","BELL"
47.5999984741211,49.2000007629395,47.5999984741211,49.2000007629395,20435000,"2019-03-20","BELL"
49.2000007629395,49.5999984741211,48.7999992370605,48.7999992370605,13344000,"2019-03-21","BELL"
48.7999992370605,48.7999992370605,48.7999992370605,48.7999992370605,0,"2019-03-22","BELL"
48.7999992370605,48.7999992370605,48,48,14197000,"2019-03-25","BELL"
48.4000015258789,48.4000015258789,48,48,17281000,"2019-03-26","BELL"
48,49.2000007629395,48,49.2000007629395,8010500,"2019-03-27","BELL"
49.5999984741211,50.4000015258789,49.5999984741211,50,5095500,"2019-03-28","BELL"
50.7999992370605,51.2000007629395,50.7999992370605,51.2000007629395,5173500,"2019-03-29","BELL"
51.2000007629395,51.5999984741211,48.7999992370605,49.5999984741211,10990500,"2019-04-01","BELL"
49.2000007629395,49.5999984741211,48.7999992370605,49.5999984741211,547500,"2019-04-02","BELL"
49.5999984741211,49.5999984741211,49.5999984741211,49.5999984741211,0,"2019-04-03","BELL"
49.2000007629395,49.2000007629395,49.2000007629395,49.2000007629395,1819000,"2019-04-04","BELL"
49.2000007629395,49.2000007629395,48.7999992370605,49.2000007629395,3568000,"2019-04-05","BELL"
48.7999992370605,48.7999992370605,48,48,2588000,"2019-04-08","BELL"
47.5999984741211,47.5999984741211,47.5999984741211,47.5999984741211,1351000,"2019-04-09","BELL"
47.5999984741211,47.5999984741211,47.2000007629395,47.5999984741211,1323000,"2019-04-10","BELL"
47.5999984741211,47.5999984741211,47.2000007629395,47.2000007629395,1175000,"2019-04-11","BELL"
47.5999984741211,47.5999984741211,47.2000007629395,47.5999984741211,1581000,"2019-04-12","BELL"
48.4000015258789,48.4000015258789,47.5999984741211,48.4000015258789,2699500,"2019-04-15","BELL"
48.4000015258789,48.4000015258789,48.4000015258789,48.4000015258789,1825500,"2019-04-16","BELL"
48.4000015258789,48.4000015258789,48.4000015258789,48.4000015258789,0,"2019-04-17","BELL"
49.2000007629395,49.2000007629395,48,48,1269500,"2019-04-18","BELL"
48,48,48,48,0,"2019-04-19","BELL"
49.2000007629395,50,48.7999992370605,50,2238000,"2019-04-22","BELL"
50.7999992370605,50.7999992370605,50.4000015258789,50.7999992370605,1371000,"2019-04-23","BELL"
51.2000007629395,52,51.2000007629395,52,2383000,"2019-04-24","BELL"
52.4000015258789,52.7999992370605,51.2000007629395,52.7999992370605,2905500,"2019-04-25","BELL"
53.2000007629395,53.5999984741211,52.4000015258789,53.5999984741211,2270000,"2019-04-26","BELL"
53.5999984741211,53.5999984741211,53.2000007629395,53.5999984741211,1129000,"2019-04-29","BELL"
53.5999984741211,55.5999984741211,53.2000007629395,55.5999984741211,4248500,"2019-04-30","BELL"
55.5999984741211,55.5999984741211,55.5999984741211,55.5999984741211,0,"2019-05-01","BELL"
55.5999984741211,56.4000015258789,55.5999984741211,55.5999984741211,2434500,"2019-05-02","BELL"
55.5999984741211,68,55.5999984741211,62,5799000,"2019-05-03","BELL"
61.2000007629395,63.2000007629395,59.5999984741211,60,4499000,"2019-05-06","BELL"
60.4000015258789,60.7999992370605,60.4000015258789,60.7999992370605,1500500,"2019-05-07","BELL"
60.4000015258789,74,60,63.5999984741211,6642000,"2019-05-08","BELL"
63.5999984741211,64.4000015258789,63.2000007629395,64.4000015258789,2327000,"2019-05-09","BELL"
64.4000015258789,66.4000015258789,64.4000015258789,66.4000015258789,3585000,"2019-05-10","BELL"
64.4000015258789,66.4000015258789,64.4000015258789,65.5999984741211,4142000,"2019-05-13","BELL"
66,67.5999984741211,65.5999984741211,67.5999984741211,4609500,"2019-05-14","BELL"
67.5999984741211,78,67.5999984741211,77.5999984741211,7131000,"2019-05-15","BELL"
74.4000015258789,76.8000030517578,73.5999984741211,76.8000030517578,4140500,"2019-05-16","BELL"
76.8000030517578,77.5999984741211,76.4000015258789,77.1999969482422,2714000,"2019-05-17","BELL"
77.5999984741211,96,77.1999969482422,91.5999984741211,7492500,"2019-05-20","BELL"
92,114,91.1999969482422,91.1999969482422,5713500,"2019-05-21","BELL"
90,90.8000030517578,77.1999969482422,77.1999969482422,4727000,"2019-05-22","BELL"
76.4000015258789,89.1999969482422,74.8000030517578,82.4000015258789,4894000,"2019-05-23","BELL"
82.4000015258789,90.8000030517578,78.8000030517578,88,6802500,"2019-05-24","BELL"
90,110,89.5999984741211,101,6305000,"2019-05-27","BELL"
108,120,78.4000015258789,117,11021000,"2019-05-28","BELL"
120,120,107,109,63591500,"2019-05-29","BELL"
109,109,109,109,0,"2019-05-30","BELL"
112,120,94,120,111262000,"2019-05-31","BELL"
120,120,120,120,0,"2019-06-03","BELL"
120,120,120,120,0,"2019-06-04","BELL"
120,120,120,120,0,"2019-06-05","BELL"
120,120,120,120,0,"2019-06-06","BELL"
120,120,120,120,0,"2019-06-07","BELL"
125,146,99.5999984741211,102,8315000,"2019-06-10","BELL"
104,105,92,92,1795000,"2019-06-11","BELL"
97.1999969482422,110,96,102,1525000,"2019-06-12","BELL"
106,110,99.1999969482422,99.1999969482422,524500,"2019-06-13","BELL"
100,104,98,99.5999984741211,407000,"2019-06-14","BELL"
100,102,98,99.5999984741211,342500,"2019-06-17","BELL"
100,100,98.8000030517578,98.8000030517578,59500,"2019-06-18","BELL"
99.5999984741211,99.5999984741211,99.1999969482422,99.1999969482422,44000,"2019-06-19","BELL"
99.5999984741211,99.5999984741211,98.4000015258789,98.4000015258789,157000,"2019-06-20","BELL"
98.8000030517578,98.8000030517578,98.4000015258789,98.4000015258789,14000,"2019-06-21","BELL"
98.8000030517578,98.8000030517578,98.4000015258789,98.4000015258789,33500,"2019-06-24","BELL"
98.8000030517578,110,86,92.8000030517578,1463500,"2019-06-25","BELL"
94,94,86,88.8000030517578,1887000,"2019-06-26","BELL"
90,91.1999969482422,89.1999969482422,89.1999969482422,195500,"2019-06-27","BELL"
90,90,89.1999969482422,89.1999969482422,92500,"2019-06-28","BELL"
90,103,89.1999969482422,89.1999969482422,140500,"2019-07-01","BELL"
89.5999984741211,89.5999984741211,89.1999969482422,89.1999969482422,73000,"2019-07-02","BELL"
96.8000030517578,100,89.1999969482422,89.1999969482422,83000,"2019-07-03","BELL"
89.1999969482422,100,88.8000030517578,98.4000015258789,58500,"2019-07-04","BELL"
102,102,98,98,3000,"2019-07-05","BELL"
101,101,96.8000030517578,96.8000030517578,175500,"2019-07-08","BELL"
97.1999969482422,97.1999969482422,94.8000030517578,96.4000015258789,444000,"2019-07-09","BELL"
96.8000030517578,96.8000030517578,95.5999984741211,95.5999984741211,192500,"2019-07-10","BELL"
96,96,95.1999969482422,95.1999969482422,89000,"2019-07-11","BELL"
95.5999984741211,95.5999984741211,93.5999984741211,93.5999984741211,410500,"2019-07-12","BELL"
94,94,90,90,479000,"2019-07-15","BELL"
90,90,88.4000015258789,88.4000015258789,340500,"2019-07-16","BELL"
88.4000015258789,98,88.4000015258789,88.4000015258789,91000,"2019-07-17","BELL"
88.4000015258789,88.4000015258789,87.5999984741211,87.5999984741211,144500,"2019-07-18","BELL"
87.5999984741211,90,87.1999969482422,89.1999969482422,83500,"2019-07-19","BELL"
89.1999969482422,89.1999969482422,89.1999969482422,89.1999969482422,0,"2019-07-22","BELL"
89.1999969482422,110,89.1999969482422,108,607500,"2019-07-23","BELL"
109,118,100,116,676000,"2019-07-24","BELL"
116,138,107,115,907500,"2019-07-25","BELL"
115,134,102,102,1154000,"2019-07-26","BELL"
101,110,98.4000015258789,98.4000015258789,592000,"2019-07-29","BELL"
98.8000030517578,120,98.4000015258789,98.8000030517578,1506500,"2019-07-30","BELL"
99.1999969482422,104,98.4000015258789,101,142500,"2019-07-31","BELL"
98.8000030517578,101,97.1999969482422,97.1999969482422,645000,"2019-08-01","BELL"
97.1999969482422,97.1999969482422,94,94,681500,"2019-08-02","BELL"
108,108,93.5999984741211,98.8000030517578,51500,"2019-08-05","BELL"
94.4000015258789,94.4000015258789,94,94.4000015258789,33000,"2019-08-06","BELL"
93.5999984741211,117,92.8000030517578,94.4000015258789,1432000,"2019-08-07","BELL"
93.5999984741211,94,80,92.4000015258789,1050000,"2019-08-08","BELL"
92.4000015258789,93.1999969482422,91.1999969482422,93.1999969482422,361500,"2019-08-09","BELL"
93.1999969482422,93.1999969482422,91.1999969482422,91.1999969482422,369000,"2019-08-12","BELL"
91.5999984741211,91.5999984741211,89.1999969482422,89.1999969482422,420500,"2019-08-13","BELL"
90,90.8000030517578,84,89.1999969482422,544500,"2019-08-14","BELL"
89.1999969482422,90,86.8000030517578,90,663500,"2019-08-15","BELL"
88.4000015258789,100,87.1999969482422,100,1727500,"2019-08-16","BELL"
100,101,98.8000030517578,101,341500,"2019-08-19","BELL"
102,103,101,103,1492000,"2019-08-20","BELL"
102,102,101,101,473500,"2019-08-21","BELL"
102,102,98.4000015258789,101,1731000,"2019-08-22","BELL"
101,105,101,103,2368500,"2019-08-23","BELL"
103,128,103,118,3100000,"2019-08-26","BELL"
118,120,103,103,354500,"2019-08-27","BELL"
104,104,103,103,361500,"2019-08-28","BELL"
103,104,103,104,203500,"2019-08-29","BELL"
103,104,103,103,533000,"2019-08-30","BELL"
104,104,103,104,147500,"2019-09-02","BELL"
103,103,92,101,4931000,"2019-09-03","BELL"
103,104,103,104,98000,"2019-09-04","BELL"
104,104,104,104,0,"2019-09-05","BELL"
102,104,102,104,250500,"2019-09-06","BELL"
102,102,102,102,288500,"2019-09-09","BELL"
102,102,102,102,500,"2019-09-10","BELL"
102,102,102,102,166500,"2019-09-11","BELL"
102,102,102,102,9500,"2019-09-12","BELL"
102,102,102,102,51000,"2019-09-13","BELL"
102,102,102,102,85500,"2019-09-16","BELL"
102,102,102,102,13500,"2019-09-17","BELL"
102,104,102,104,18500,"2019-09-18","BELL"
103,103,103,103,270500,"2019-09-19","BELL"
104,104,103,104,562500,"2019-09-20","BELL"
104,104,103,103,188500,"2019-09-23","BELL"
103,103,103,103,322000,"2019-09-24","BELL"
103,103,103,103,281500,"2019-09-25","BELL"
103,103,103,103,268500,"2019-09-26","BELL"
104,104,104,104,287500,"2019-09-27","BELL"
105,105,105,105,173500,"2019-09-30","BELL"
103,123,102,102,674000,"2019-10-01","BELL"
103,103,103,103,90500,"2019-10-02","BELL"
103,103,103,103,79000,"2019-10-03","BELL"
103,103,103,103,81500,"2019-10-04","BELL"
103,104,103,104,104000,"2019-10-07","BELL"
103,103,103,103,114000,"2019-10-08","BELL"
103,104,103,104,795500,"2019-10-09","BELL"
103,103,102,102,372500,"2019-10-10","BELL"
102,103,102,103,129500,"2019-10-11","BELL"
102,103,102,103,132000,"2019-10-14","BELL"
102,102,102,102,230000,"2019-10-15","BELL"
102,103,102,103,241500,"2019-10-16","BELL"
102,104,102,104,91500,"2019-10-17","BELL"
103,103,103,103,80000,"2019-10-18","BELL"
103,103,103,103,82500,"2019-10-21","BELL"
104,104,103,103,191000,"2019-10-22","BELL"
104,104,104,104,191000,"2019-10-23","BELL"
104,104,104,104,185500,"2019-10-24","BELL"
104,104,104,104,263000,"2019-10-25","BELL"
104,104,103,104,243500,"2019-10-28","BELL"
104,104,103,103,186500,"2019-10-29","BELL"
104,104,104,104,188500,"2019-10-30","BELL"
104,104,103,103,188500,"2019-10-31","BELL"
103,103,103,103,0,"2019-11-01","BELL"
104,104,104,104,290500,"2019-11-04","BELL"
104,104,104,104,291500,"2019-11-05","BELL"
104,104,103,103,292000,"2019-11-06","BELL"
104,104,102,102,718000,"2019-11-07","BELL"
104,104,103,103,293000,"2019-11-08","BELL"
104,104,104,104,291500,"2019-11-11","BELL"
104,104,104,104,293000,"2019-11-12","BELL"
104,104,103,103,296000,"2019-11-13","BELL"
104,104,104,104,294000,"2019-11-14","BELL"
104,104,104,104,291000,"2019-11-15","BELL"
104,104,104,104,255500,"2019-11-18","BELL"
104,104,104,104,294000,"2019-11-19","BELL"
104,104,104,104,294000,"2019-11-20","BELL"
104,104,104,104,283000,"2019-11-21","BELL"
104,104,104,104,292000,"2019-11-22","BELL"
104,104,104,104,294000,"2019-11-25","BELL"
103,104,103,104,176000,"2019-11-26","BELL"
103,103,103,103,155000,"2019-11-27","BELL"
103,103,103,103,208500,"2019-11-28","BELL"
103,104,103,104,171000,"2019-11-29","BELL"
103,103,103,103,160500,"2019-12-02","BELL"
103,103,103,103,160500,"2019-12-03","BELL"
103,103,103,103,170500,"2019-12-04","BELL"
103,103,103,103,160500,"2019-12-05","BELL"
103,103,103,103,170500,"2019-12-06","BELL"
103,103,103,103,362500,"2019-12-09","BELL"
103,104,103,103,376500,"2019-12-10","BELL"
103,103,103,103,910500,"2019-12-11","BELL"
103,103,102,103,106000,"2019-12-12","BELL"
103,103,103,103,51000,"2019-12-13","BELL"
103,103,103,103,99500,"2019-12-16","BELL"
103,103,103,103,752500,"2019-12-17","BELL"
104,104,104,104,188500,"2019-12-18","BELL"
104,104,104,104,75188500,"2019-12-19","BELL"
105,105,104,104,524000,"2019-12-20","BELL"
105,105,104,104,25476500,"2019-12-23","BELL"
105,105,105,105,308000,"2019-12-26","BELL"
105,105,104,104,359000,"2019-12-27","BELL"
105,105,104,104,336500,"2019-12-30","BELL"
105,105,105,105,344500,"2020-01-02","BELL"
105,105,104,104,331500,"2020-01-03","BELL"
105,105,103,105,409000,"2020-01-06","BELL"
105,105,105,105,315500,"2020-01-07","BELL"
106,107,106,107,615000,"2020-01-08","BELL"
107,107,107,107,4000,"2020-01-09","BELL"
106,106,106,106,2500,"2020-01-10","BELL"
106,106,106,106,500,"2020-01-13","BELL"
106,106,106,106,5000,"2020-01-14","BELL"
106,106,106,106,500,"2020-01-15","BELL"
106,106,106,106,303500,"2020-01-16","BELL"
106,106,104,104,646000,"2020-01-17","BELL"
106,106,106,106,293500,"2020-01-20","BELL"
106,106,106,106,294500,"2020-01-21","BELL"
106,106,106,106,293500,"2020-01-22","BELL"
106,108,105,107,12982000,"2020-01-23","BELL"
107,107,107,107,943500,"2020-01-24","BELL"
107,133,107,116,2933500,"2020-01-27","BELL"
117,117,111,116,102000,"2020-01-28","BELL"
111,116,111,116,52000,"2020-01-29","BELL"
115,115,111,111,823000,"2020-01-30","BELL"
111,112,111,112,1000,"2020-01-31","BELL"
111,111,111,111,28000,"2020-02-03","BELL"
111,111,111,111,50500,"2020-02-04","BELL"
111,111,111,111,178000,"2020-02-05","BELL"
110,110,110,110,285500,"2020-02-06","BELL"
110,110,110,110,285500,"2020-02-07","BELL"
110,110,110,110,288500,"2020-02-10","BELL"
110,110,110,110,303500,"2020-02-11","BELL"
110,110,110,110,286500,"2020-02-12","BELL"
110,110,110,110,9638000,"2020-02-13","BELL"
110,110,110,110,0,"2020-02-14","BELL"
110,110,110,110,0,"2020-02-17","BELL"
110,118,110,118,2114500,"2020-02-18","BELL"
119,124,119,124,1751000,"2020-02-19","BELL"
124,133,124,133,3126000,"2020-02-20","BELL"
134,146,133,146,10668000,"2020-02-21","BELL"
147,148,141,141,2787000,"2020-02-24","BELL"
142,142,140,140,151500,"2020-02-25","BELL"
140,155,140,155,4102000,"2020-02-26","BELL"
155,156,148,155,1810000,"2020-02-27","BELL"
155,157,151,151,1045000,"2020-02-28","BELL"
152,157,152,157,1054000,"2020-03-02","BELL"
157,158,152,158,554500,"2020-03-03","BELL"
157,160,153,160,2055000,"2020-03-04","BELL"
161,162,160,162,335000,"2020-03-05","BELL"
163,167,163,167,1918000,"2020-03-06","BELL"
165,167,165,166,338500,"2020-03-09","BELL"
164,164,161,164,68500,"2020-03-10","BELL"
166,167,164,167,589500,"2020-03-11","BELL"
165,166,160,160,1104500,"2020-03-12","BELL"
154,200,154,200,142000,"2020-03-13","BELL"
190,250,186,186,42500,"2020-03-16","BELL"
173,220,173,199,12500,"2020-03-17","BELL"
186,186,186,186,1500,"2020-03-18","BELL"
180,180,173,176,16500,"2020-03-19","BELL"
164,164,164,164,3500,"2020-03-20","BELL"
153,153,153,153,2500,"2020-03-23","BELL"
153,153,153,153,0,"2020-03-24","BELL"
153,180,143,153,506000,"2020-03-26","BELL"
153,153,143,143,3000,"2020-03-27","BELL"
136,136,136,136,10000,"2020-03-30","BELL"
135,135,135,135,500,"2020-03-31","BELL"
131,131,131,131,1899000,"2020-04-01","BELL"
131,131,128,128,11000,"2020-04-02","BELL"
120,120,120,120,12500,"2020-04-03","BELL"
120,120,120,120,88000,"2020-04-06","BELL"
120,120,120,120,10000,"2020-04-07","BELL"
120,120,116,116,2500,"2020-04-08","BELL"
116,116,116,116,0,"2020-04-09","BELL"
120,125,120,125,216500,"2020-04-13","BELL"
125,132,125,132,75000,"2020-04-14","BELL"
132,132,132,132,0,"2020-04-15","BELL"
132,132,132,132,0,"2020-04-16","BELL"
132,143,132,143,10239500,"2020-04-17","BELL"
145,152,140,143,5522500,"2020-04-20","BELL"
148,148,138,139,191000,"2020-04-21","BELL"
139,139,139,139,1500,"2020-04-22","BELL"
139,139,139,139,39000,"2020-04-23","BELL"
139,139,138,138,1e+05,"2020-04-24","BELL"
138,138,138,138,22500,"2020-04-27","BELL"
138,138,138,138,21500,"2020-04-28","BELL"
138,138,138,138,0,"2020-04-29","BELL"
137,144,137,144,193500,"2020-04-30","BELL"
142,142,142,142,4500,"2020-05-04","BELL"
142,142,142,142,0,"2020-05-05","BELL"
140,140,140,140,1000,"2020-05-06","BELL"
140,142,140,141,7569000,"2020-05-08","BELL"
140,140,140,140,500,"2020-05-11","BELL"
142,142,142,142,500,"2020-05-12","BELL"
142,142,142,142,0,"2020-05-13","BELL"
140,141,140,141,5971500,"2020-05-14","BELL"
142,142,142,142,500,"2020-05-15","BELL"
142,142,142,142,0,"2020-05-18","BELL"
141,141,141,141,6000,"2020-05-19","BELL"
141,141,139,141,18500,"2020-05-20","BELL"
141,141,141,141,500,"2020-05-26","BELL"
141,141,141,141,2000,"2020-05-27","BELL"
140,140,140,140,6000,"2020-05-28","BELL"
140,140,140,140,7000,"2020-05-29","BELL"
140,140,139,139,11000,"2020-06-02","BELL"
140,140,139,140,33000,"2020-06-03","BELL"
140,140,139,139,7000,"2020-06-04","BELL"
140,140,140,140,8000,"2020-06-05","BELL"
140,140,140,140,8500,"2020-06-08","BELL"
140,140,140,140,6500,"2020-06-09","BELL"
140,140,140,140,6000,"2020-06-10","BELL"
140,140,140,140,6500,"2020-06-11","BELL"
140,140,140,140,6000,"2020-06-12","BELL"
140,140,139,140,64500,"2020-06-15","BELL"
140,140,140,140,6000,"2020-06-16","BELL"
140,140,140,140,6000,"2020-06-17","BELL"
140,140,139,139,12000,"2020-06-18","BELL"
140,140,140,140,8500,"2020-06-19","BELL"
140,140,139,140,7000,"2020-06-22","BELL"
140,140,139,140,12000,"2020-06-23","BELL"
140,140,138,138,26500,"2020-06-24","BELL"
140,140,140,140,18500,"2020-06-25","BELL"
140,140,137,137,55500,"2020-06-26","BELL"
140,140,139,139,16000,"2020-06-29","BELL"
140,140,139,139,9500,"2020-06-30","BELL"
140,140,139,139,6500,"2020-07-01","BELL"
140,140,140,140,1581500,"2020-07-02","BELL"
140,140,140,140,6000,"2020-07-03","BELL"
140,141,138,138,3578000,"2020-07-06","BELL"
140,140,137,140,3103500,"2020-07-07","BELL"
138,141,138,141,2369500,"2020-07-08","BELL"
138,143,138,140,2649000,"2020-07-09","BELL"
138,139,137,139,2268000,"2020-07-10","BELL"
139,141,139,141,3439500,"2020-07-13","BELL"
140,141,139,141,3532500,"2020-07-14","BELL"
138,141,138,141,5209500,"2020-07-15","BELL"
140,143,140,143,3443000,"2020-07-16","BELL"
143,143,140,140,4176000,"2020-07-17","BELL"
140,141,138,138,3948500,"2020-07-20","BELL"
140,140,138,138,5922500,"2020-07-21","BELL"
140,141,139,141,6110500,"2020-07-22","BELL"
140,143,140,143,6191000,"2020-07-23","BELL"
144,150,144,149,5258000,"2020-07-24","BELL"
149,152,149,149,6525500,"2020-07-27","BELL"
149,150,147,147,6250500,"2020-07-28","BELL"
147,149,147,147,5671500,"2020-07-29","BELL"
149,150,148,150,4753000,"2020-07-30","BELL"
150,152,148,149,2893200,"2020-08-03","BELL"
150,151,148,148,4475900,"2020-08-04","BELL"
150,153,148,153,10312200,"2020-08-05","BELL"
153,158,153,157,6597800,"2020-08-06","BELL"
158,158,154,156,7452800,"2020-08-07","BELL"
158,158,156,157,3111300,"2020-08-10","BELL"
157,159,156,156,7553700,"2020-08-11","BELL"
157,160,155,158,9130700,"2020-08-12","BELL"
159,161,158,158,9094300,"2020-08-13","BELL"
158,160,157,159,8457400,"2020-08-14","BELL"
159,163,159,161,8119800,"2020-08-18","BELL"
161,163,160,160,7420900,"2020-08-19","BELL"
160,160,157,158,7347700,"2020-08-24","BELL"
158,161,158,160,9466200,"2020-08-25","BELL"
160,160,157,157,12756900,"2020-08-26","BELL"
157,160,157,158,9436600,"2020-08-27","BELL"
158,159,155,156,6675200,"2020-08-28","BELL"
155,155,152,152,7401000,"2020-08-31","BELL"
152,156,152,155,8992500,"2020-09-01","BELL"
155,155,153,154,3924300,"2020-09-02","BELL"
155,155,151,153,7725600,"2020-09-03","BELL"
153,153,150,151,3573800,"2020-09-04","BELL"
151,151,149,150,5999500,"2020-09-07","BELL"
151,153,150,152,7474800,"2020-09-08","BELL"
152,152,150,150,3375600,"2020-09-09","BELL"
150,150,146,150,1313400,"2020-09-10","BELL"
147,151,147,151,176700,"2020-09-11","BELL"
151,152,150,152,3316900,"2020-09-14","BELL"
152,152,149,150,5962800,"2020-09-15","BELL"
150,150,148,148,5570200,"2020-09-16","BELL"
148,150,148,148,4018400,"2020-09-17","BELL"
148,151,148,149,7060300,"2020-09-18","BELL"
149,151,148,148,5961700,"2020-09-21","BELL"
147,147,146,147,3630100,"2020-09-22","BELL"
147,150,147,149,4842700,"2020-09-23","BELL"
149,149,144,146,3135100,"2020-09-24","BELL"
146,147,146,147,3927900,"2020-09-25","BELL"
147,148,146,146,3975400,"2020-09-28","BELL"
146,148,144,145,7122100,"2020-09-29","BELL"
145,145,142,144,4415200,"2020-09-30","BELL"
145,155,144,154,10282200,"2020-10-01","BELL"
155,155,150,154,6713200,"2020-10-02","BELL"
154,158,153,158,7892400,"2020-10-05","BELL"
159,174,157,158,9238700,"2020-10-06","BELL"
156,158,155,156,4044900,"2020-10-07","BELL"
157,160,156,157,5465000,"2020-10-08","BELL"
157,158,156,158,4207400,"2020-10-09","BELL"
158,160,158,159,3913600,"2020-10-12","BELL"
159,161,157,160,3182000,"2020-10-13","BELL"
160,160,156,157,3445300,"2020-10-14","BELL"
156,157,155,155,5245800,"2020-10-15","BELL"
154,155,152,153,3739500,"2020-10-16","BELL"
153,158,153,153,6023900,"2020-10-19","BELL"
154,154,147,147,5027700,"2020-10-20","BELL"
146,150,145,150,1214700,"2020-10-21","BELL"
150,150,148,149,3661600,"2020-10-22","BELL"
149,151,149,151,3587000,"2020-10-23","BELL"
151,153,148,153,3538100,"2020-10-26","BELL"
153,156,151,153,4843800,"2020-10-27","BELL"
153,153,150,153,2097000,"2020-11-02","BELL"
151,155,151,154,5119800,"2020-11-03","BELL"
154,156,153,154,4127900,"2020-11-04","BELL"
154,157,153,156,1578600,"2020-11-05","BELL"
156,157,155,157,3682700,"2020-11-06","BELL"
157,159,157,159,4711700,"2020-11-09","BELL"
159,163,157,158,5043500,"2020-11-10","BELL"
158,160,157,160,3617400,"2020-11-11","BELL"
160,165,157,165,6653500,"2020-11-12","BELL"
165,166,162,164,6069700,"2020-11-13","BELL"
165,166,162,162,5033500,"2020-11-16","BELL"
162,164,161,162,4121900,"2020-11-17","BELL"
162,163,160,162,4916800,"2020-11-18","BELL"
162,162,160,160,4475400,"2020-11-19","BELL"
160,160,158,158,4352900,"2020-11-20","BELL"
158,161,158,160,5059400,"2020-11-23","BELL"
161,162,160,161,2545700,"2020-11-24","BELL"
162,162,160,160,6563300,"2020-11-25","BELL"
160,162,156,156,4143800,"2020-11-26","BELL"
156,163,156,163,6034600,"2020-11-27","BELL"
163,164,161,161,4995900,"2020-11-30","BELL"
161,164,161,163,5870600,"2020-12-01","BELL"
164,164,162,162,3701900,"2020-12-02","BELL"
162,164,160,161,6661000,"2020-12-03","BELL"
161,161,159,159,4915400,"2020-12-04","BELL"
158,161,158,161,5265400,"2020-12-07","BELL"
161,162,160,161,4079800,"2020-12-08","BELL"
161,165,161,163,4983400,"2020-12-10","BELL"
163,163,159,161,3369900,"2020-12-11","BELL"
161,163,160,163,3620200,"2020-12-14","BELL"
163,165,163,164,5121800,"2020-12-15","BELL"
164,167,164,165,5645900,"2020-12-16","BELL"
165,168,162,162,6595800,"2020-12-17","BELL"
162,164,160,162,5412800,"2020-12-18","BELL"
162,166,162,163,7254900,"2020-12-21","BELL"
163,163,160,161,5661300,"2020-12-22","BELL"
162,162,160,160,5893400,"2020-12-23","BELL"
160,163,159,163,4043000,"2020-12-28","BELL"
163,165,161,161,5474000,"2020-12-29","BELL"
162,162,159,159,4864500,"2020-12-30","BELL"
160,161,157,160,16686800,"2021-01-04","BELL"
160,162,160,161,3655500,"2021-01-05","BELL"
161,162,158,158,2042300,"2021-01-06","BELL"
159,160,157,160,4312000,"2021-01-07","BELL"
161,163,159,162,3773900,"2021-01-08","BELL"
162,165,162,163,2983300,"2021-01-11","BELL"
162,164,162,163,2239100,"2021-01-12","BELL"
163,165,163,165,3725200,"2021-01-13","BELL"
164,165,164,165,3990900,"2021-01-14","BELL"
166,166,163,163,506100,"2021-01-15","BELL"
163,163,160,160,1153200,"2021-01-18","BELL"
160,160,157,158,2076400,"2021-01-19","BELL"
158,160,157,159,1358000,"2021-01-20","BELL"
160,160,158,158,1861000,"2021-01-21","BELL"
158,160,157,157,1644700,"2021-01-22","BELL"
156,157,156,156,415700,"2021-01-25","BELL"
156,156,155,155,1766400,"2021-01-26","BELL"
154,154,154,154,30500,"2021-01-27","BELL"
153,154,152,153,1275400,"2021-01-28","BELL"
152,152,152,152,10500,"2021-01-29","BELL"
153,153,148,152,2097000,"2021-02-01","BELL"
152,152,151,151,1504900,"2021-02-02","BELL"
151,152,151,151,1038900,"2021-02-03","BELL"
151,153,151,152,2554500,"2021-02-04","BELL"
152,153,152,153,2304000,"2021-02-05","BELL"
153,154,153,154,3575900,"2021-02-08","BELL"
154,155,154,154,3790300,"2021-02-09","BELL"
154,154,152,153,2071500,"2021-02-10","BELL"
153,153,152,153,1526300,"2021-02-11","BELL"
153,154,148,148,4123500,"2021-02-15","BELL"
148,148,146,147,2689100,"2021-02-16","BELL"
146,147,145,146,2575000,"2021-02-17","BELL"
148,148,147,148,2266600,"2021-02-18","BELL"
148,148,148,148,1761900,"2021-02-19","BELL"
146,148,146,148,3836400,"2021-02-22","BELL"
148,148,146,147,3640800,"2021-02-23","BELL"
146,147,146,146,1297500,"2021-02-24","BELL"
146,149,145,149,2732000,"2021-02-25","BELL"
150,150,146,148,2752800,"2021-02-26","BELL"
150,150,147,147,3671900,"2021-03-01","BELL"
147,149,146,148,2506500,"2021-03-02","BELL"
148,149,147,147,3536200,"2021-03-03","BELL"
146,150,146,148,3552300,"2021-03-04","BELL"
148,150,148,148,3443500,"2021-03-05","BELL"
148,148,145,147,3371900,"2021-03-08","BELL"
149,149,146,147,3583800,"2021-03-09","BELL"
147,148,146,147,3759900,"2021-03-10","BELL"
149,149,145,147,3850300,"2021-03-12","BELL"
147,147,147,147,1003100,"2021-03-15","BELL"
147,150,147,150,2077100,"2021-03-16","BELL"
150,150,146,147,2073400,"2021-03-17","BELL"
147,149,147,147,3009900,"2021-03-18","BELL"
146,149,146,147,9300,"2021-03-19","BELL"
146,146,140,140,1793800,"2021-03-22","BELL"
140,145,140,145,2181000,"2021-03-23","BELL"
144,145,142,142,3595200,"2021-03-24","BELL"
144,144,141,141,2015200,"2021-03-25","BELL"
141,143,141,143,3509800,"2021-03-26","BELL"
143,144,143,143,2009200,"2021-03-29","BELL"
141,143,141,142,4199300,"2021-03-30","BELL"
142,142,140,140,2118900,"2021-03-31","BELL"
140,140,139,139,2521400,"2021-04-01","BELL"
138,138,137,137,2159100,"2021-04-05","BELL"
135,139,135,139,2214600,"2021-04-06","BELL"
139,139,136,136,3526200,"2021-04-07","BELL"
138,138,136,137,2261100,"2021-04-08","BELL"
137,137,136,136,2423300,"2021-04-09","BELL"
135,138,134,136,2737900,"2021-04-12","BELL"
138,138,135,135,3923800,"2021-04-13","BELL"
135,138,135,137,4238800,"2021-04-14","BELL"
135,137,135,137,4282300,"2021-04-15","BELL"
137,139,136,136,4243600,"2021-04-16","BELL"
136,137,135,135,3700000,"2021-04-19","BELL"
135,136,135,135,2530300,"2021-04-20","BELL"
137,182,135,172,13219600,"2021-04-21","BELL"
174,190,160,160,11091500,"2021-04-22","BELL"
160,160,149,149,401900,"2021-04-23","BELL"
143,148,139,139,1668700,"2021-04-26","BELL"
139,140,130,130,2237700,"2021-04-27","BELL"
130,132,121,131,2305400,"2021-04-28","BELL"
129,134,127,133,941600,"2021-04-29","BELL"
132,141,127,133,2342200,"2021-04-30","BELL"
133,133,126,133,594700,"2021-05-03","BELL"
130,133,128,133,3170400,"2021-05-04","BELL"
134,134,130,130,4934600,"2021-05-05","BELL"
129,135,129,134,4047100,"2021-05-06","BELL"
134,134,127,130,4550500,"2021-05-07","BELL"
131,132,128,129,4547700,"2021-05-10","BELL"
129,131,128,128,2122100,"2021-05-11","BELL"
128,136,126,136,4159300,"2021-05-17","BELL"
136,136,128,135,1551400,"2021-05-18","BELL"
134,136,128,133,2585000,"2021-05-19","BELL"
132,133,129,130,2559500,"2021-05-20","BELL"
131,132,128,128,4087800,"2021-05-21","BELL"
128,129,126,128,3317800,"2021-05-24","BELL"
128,131,127,130,4995000,"2021-05-25","BELL"
130,130,127,129,2546300,"2021-05-27","BELL"
130,137,130,135,3631700,"2021-05-28","BELL"
136,136,131,134,2244800,"2021-05-31","BELL"
134,134,129,131,2354000,"2021-06-02","BELL"
133,133,128,131,1819800,"2021-06-03","BELL"
130,131,128,129,4092800,"2021-06-04","BELL"
129,129,123,123,3146400,"2021-06-07","BELL"
123,126,122,126,3020200,"2021-06-08","BELL"
126,130,123,126,3266000,"2021-06-09","BELL"
126,127,124,126,4012700,"2021-06-10","BELL"
127,127,124,126,2713800,"2021-06-11","BELL"
126,127,125,127,2528000,"2021-06-14","BELL"
127,127,121,121,2440700,"2021-06-15","BELL"
121,132,120,132,5923400,"2021-06-16","BELL"
132,132,125,129,4160500,"2021-06-17","BELL"
129,129,124,124,963400,"2021-06-18","BELL"
122,126,118,126,219000,"2021-06-21","BELL"
124,124,118,118,1961000,"2021-06-22","BELL"
118,120,115,115,2945600,"2021-06-23","BELL"
118,118,113,115,2698300,"2021-06-24","BELL"
118,118,115,115,3254000,"2021-06-25","BELL"
115,118,115,116,1990500,"2021-06-28","BELL"
116,117,114,116,2754300,"2021-06-29","BELL"
116,156,115,156,2846700,"2021-06-30","BELL"
158,160,146,146,1485100,"2021-07-01","BELL"
144,161,136,150,1327000,"2021-07-02","BELL"
140,147,140,141,462800,"2021-07-05","BELL"
141,141,132,132,606000,"2021-07-06","BELL"
135,138,125,125,705200,"2021-07-07","BELL"
126,168,119,125,23229200,"2021-07-08","BELL"
125,129,121,125,2085100,"2021-07-09","BELL"
127,127,121,127,2348500,"2021-07-12","BELL"
127,128,123,126,422700,"2021-07-13","BELL"
126,126,121,126,364700,"2021-07-14","BELL"
126,127,122,126,321000,"2021-07-15","BELL"
127,134,123,133,1629800,"2021-07-16","BELL"
135,135,127,128,304300,"2021-07-19","BELL"
128,131,125,131,458800,"2021-07-21","BELL"
132,140,128,138,1080900,"2021-07-22","BELL"
138,138,129,138,821800,"2021-07-23","BELL"
138,138,133,133,246300,"2021-07-26","BELL"
133,134,128,128,322200,"2021-07-27","BELL"
128,135,127,135,587900,"2021-07-28","BELL"
134,136,130,134,879000,"2021-07-29","BELL"
134,138,132,138,901300,"2021-07-30","BELL"
138,138,133,136,510500,"2021-08-02","BELL"
134,137,129,130,505700,"2021-08-03","BELL"
133,133,122,122,1956700,"2021-08-04","BELL"
122,145,122,129,105263400,"2021-08-05","BELL"
129,131,125,126,692200,"2021-08-06","BELL"
126,128,121,122,514800,"2021-08-09","BELL"
122,122,115,120,327200,"2021-08-10","BELL"
120,121,117,120,270900,"2021-08-12","BELL"
121,122,120,122,159000,"2021-08-13","BELL"
123,123,121,122,103400,"2021-08-16","BELL"
121,138,119,129,1756300,"2021-08-18","BELL"
129,129,122,124,177800,"2021-08-19","BELL"
124,128,117,128,340400,"2021-08-20","BELL"
128,132,124,132,382000,"2021-08-23","BELL"
132,132,126,132,605400,"2021-08-24","BELL"
132,133,126,133,543900,"2021-08-25","BELL"
131,136,127,135,506900,"2021-08-26","BELL"
135,139,131,139,758900,"2021-08-27","BELL"
140,142,135,137,766800,"2021-08-30","BELL"
137,145,133,142,958600,"2021-08-31","BELL"
142,153,134,134,1277700,"2021-09-01","BELL"
136,142,130,133,246700,"2021-09-02","BELL"
133,135,130,135,95500,"2021-09-03","BELL"
135,137,128,135,140700,"2021-09-06","BELL"
135,135,132,135,70800,"2021-09-07","BELL"
135,137,131,131,59600,"2021-09-08","BELL"
130,135,128,135,135300,"2021-09-09","BELL"
135,137,131,137,105100,"2021-09-10","BELL"
137,138,135,135,30100,"2021-09-13","BELL"
135,135,132,135,26700,"2021-09-14","BELL"
134,138,134,137,393900,"2021-09-15","BELL"
135,150,134,143,662700,"2021-09-16","BELL"
145,146,140,146,339700,"2021-09-17","BELL"
146,159,138,138,1570000,"2021-09-20","BELL"
139,158,138,138,856300,"2021-09-21","BELL"
138,138,134,138,205500,"2021-09-22","BELL"
138,138,133,138,163600,"2021-09-23","BELL"
138,142,138,138,121800,"2021-09-24","BELL"
138,139,136,137,25000,"2021-09-27","BELL"
137,139,137,137,69200,"2021-09-28","BELL"
137,150,134,150,355400,"2021-09-29","BELL"
150,158,147,158,917300,"2021-09-30","BELL"
158,158,149,149,225700,"2021-10-01","BELL"
150,150,147,150,34600,"2021-10-04","BELL"
150,150,148,149,30800,"2021-10-05","BELL"
150,150,148,149,40800,"2021-10-06","BELL"
150,160,148,160,411100,"2021-10-07","BELL"
160,160,156,159,151400,"2021-10-08","BELL"
158,158,156,156,63400,"2021-10-11","BELL"
156,159,154,159,150400,"2021-10-12","BELL"
159,164,157,164,405200,"2021-10-13","BELL"
165,167,161,167,469000,"2021-10-14","BELL"
167,170,165,170,203900,"2021-10-15","BELL"
170,178,168,178,265400,"2021-10-18","BELL"
179,180,175,179,108000,"2021-10-19","BELL"
179,180,177,177,55900,"2021-10-21","BELL"
177,177,172,173,77300,"2021-10-22","BELL"
173,178,165,168,578200,"2021-10-25","BELL"
168,169,162,162,137800,"2021-10-26","BELL"
160,162,159,161,26500,"2021-10-27","BELL"
161,195,153,166,1568300,"2021-10-28","BELL"
166,175,159,175,465500,"2021-10-29","BELL"
175,176,170,170,117200,"2021-11-01","BELL"
170,175,164,173,232400,"2021-11-02","BELL"
173,174,171,171,47900,"2021-11-03","BELL"
169,214,169,172,9353700,"2021-11-04","BELL"
173,179,160,172,3043500,"2021-11-05","BELL"
172,173,163,163,1172700,"2021-11-08","BELL"
164,195,158,168,5345100,"2021-11-09","BELL"
166,175,160,160,1316700,"2021-11-10","BELL"
161,171,155,160,1182100,"2021-11-11","BELL"
160,163,153,160,567700,"2021-11-12","BELL"
160,174,158,164,1662400,"2021-11-15","BELL"
164,172,159,172,1316400,"2021-11-16","BELL"
170,173,166,170,573000,"2021-11-17","BELL"
171,196,166,169,4701000,"2021-11-18","BELL"
169,177,167,177,1859900,"2021-11-19","BELL"
178,180,167,180,952300,"2021-11-22","BELL"
180,181,175,175,211100,"2021-11-23","BELL"
176,176,168,176,346600,"2021-11-24","BELL"
176,178,171,178,373700,"2021-11-25","BELL"
178,182,174,182,293500,"2021-11-26","BELL"
182,192,177,192,436700,"2021-11-29","BELL"
192,258,179,196,4107400,"2021-11-30","BELL"
198,200,189,196,718800,"2021-12-01","BELL"
196,199,190,190,1113600,"2021-12-02","BELL"
192,195,186,188,1752900,"2021-12-03","BELL"
188,190,186,186,450100,"2021-12-06","BELL"
186,192,178,178,1191200,"2021-12-07","BELL"
178,184,168,168,937300,"2021-12-08","BELL"
166,170,158,158,261500,"2021-12-09","BELL"
158,169,148,148,2551800,"2021-12-10","BELL"
149,153,140,140,2266300,"2021-12-13","BELL"
140,153,140,141,3909700,"2021-12-14","BELL"
143,167,142,144,7335600,"2021-12-15","BELL"
144,149,144,146,1086800,"2021-12-16","BELL"
147,148,141,146,1539000,"2021-12-17","BELL"
146,147,144,145,614500,"2021-12-20","BELL"
145,147,142,144,418900,"2021-12-21","BELL"
144,165,142,155,8744100,"2021-12-22","BELL"
155,157,145,155,4524600,"2021-12-23","BELL"
156,157,148,157,1492100,"2021-12-24","BELL"
158,158,154,154,275200,"2021-12-27","BELL"
154,158,152,154,383500,"2021-12-28","BELL"
154,154,145,145,11302400,"2021-12-29","BELL"
146,148,144,146,6324700,"2021-12-30","BELL"
146,148,145,148,278300,"2022-01-03","BELL"
148,149,146,147,128900,"2022-01-04","BELL"
147,147,144,144,122400,"2022-01-05","BELL"
144,146,141,141,405800,"2022-01-06","BELL"
141,145,140,141,362900,"2022-01-07","BELL"
141,142,139,141,256900,"2022-01-10","BELL"
141,141,135,138,436000,"2022-01-11","BELL"
138,138,132,137,122100,"2022-01-12","BELL"
137,138,135,136,27700,"2022-01-13","BELL"
136,136,134,136,19100,"2022-01-14","BELL"
136,158,134,155,2567700,"2022-01-17","BELL"
155,157,148,150,189500,"2022-01-18","BELL"
149,149,146,146,56700,"2022-01-19","BELL"
146,146,136,136,463200,"2022-01-20","BELL"
137,143,128,128,746600,"2022-01-21","BELL"
128,130,120,120,865400,"2022-01-24","BELL"
120,126,119,121,187400,"2022-01-25","BELL"
121,123,118,122,107700,"2022-01-26","BELL"
122,122,119,122,74300,"2022-01-27","BELL"
124,124,121,121,38700,"2022-01-28","BELL"
122,122,119,121,193600,"2022-01-31","BELL"
120,123,114,114,522000,"2022-02-02","BELL"
115,119,113,115,1365400,"2022-02-03","BELL"
116,116,109,109,1058900,"2022-02-04","BELL"
110,113,102,103,16230700,"2022-02-07","BELL"
103,105,99,99,17666200,"2022-02-08","BELL"
99,105,94,94,22067400,"2022-02-09","BELL"
95,105,90,95,23070100,"2022-02-10","BELL"
96,97,95,96,1985300,"2022-02-11","BELL"
96,97,91,95,1310200,"2022-02-14","BELL"
95,96,94,94,583600,"2022-02-15","BELL"
95,101,90,90,12189500,"2022-02-16","BELL"
91,91,87,88,1646900,"2022-02-17","BELL"
89,90,84,88,1301300,"2022-02-18","BELL"
88,89,83,83,2517100,"2022-02-21","BELL"
83,88,80,80,1807400,"2022-02-22","BELL"
81,82,77,82,1447600,"2022-02-23","BELL"
82,83,77,79,1593000,"2022-02-24","BELL"
80,80,76,79,372100,"2022-02-25","BELL"
79,81,79,80,346900,"2022-03-01","BELL"
80,81,77,78,419200,"2022-03-02","BELL"
79,79,74,77,1070300,"2022-03-04","BELL"
77,77,74,75,367400,"2022-03-07","BELL"
76,77,73,74,182500,"2022-03-08","BELL"
74,76,73,76,347100,"2022-03-09","BELL"
76,101,74,75,39358500,"2022-03-10","BELL"
76,78,70,74,6633600,"2022-03-11","BELL"
74,76,69,69,17676900,"2022-03-14","BELL"
70,73,70,70,15681300,"2022-03-15","BELL"
70,71,67,69,1278800,"2022-03-16","BELL"
69,70,67,68,677800,"2022-03-17","BELL"
68,78,67,68,13832000,"2022-03-18","BELL"
69,73,68,69,3788900,"2022-03-21","BELL"
71,86,66,66,116674200,"2022-03-22","BELL"
67,69,62,62,22723100,"2022-03-23","BELL"
62,64,59,60,12502800,"2022-03-24","BELL"
58,62,58,60,7853400,"2022-03-25","BELL"
60,63,59,60,44692900,"2022-03-28","BELL"
58,61,57,57,55958400,"2022-03-29","BELL"
58,74,57,73,278982400,"2022-03-30","BELL"
74,74,68,68,70985400,"2022-03-31","BELL"
65,71,64,68,48064500,"2022-04-01","BELL"
67,72,66,70,47565600,"2022-04-04","BELL"
70,76,69,72,72328800,"2022-04-05","BELL"
73,74,70,71,37556200,"2022-04-06","BELL"
71,76,69,70,49589400,"2022-04-07","BELL"
70,72,69,70,24913300,"2022-04-08","BELL"
70,71,66,68,30687000,"2022-04-11","BELL"
68,68,65,67,16148500,"2022-04-12","BELL"
67,67,63,65,25359400,"2022-04-13","BELL"
65,67,61,66,33634300,"2022-04-14","BELL"
67,75,65,75,73095300,"2022-04-18","BELL"
76,91,74,84,212408400,"2022-04-19","BELL"
85,85,79,82,53629400,"2022-04-20","BELL"
82,96,80,92,241802900,"2022-04-21","BELL"
93,121,93,103,984647100,"2022-04-22","BELL"
104,132,103,127,525770400,"2022-04-25","BELL"
127,169,127,167,386375600,"2022-04-26","BELL"
167,204,156,171,354851700,"2022-04-27","BELL"
172,197,172,177,221923000,"2022-04-28","BELL"
190,194,165,177,244740400,"2022-05-09","BELL"
179,195,177,186,133869300,"2022-05-10","BELL"
188,248,188,248,281018400,"2022-05-11","BELL"
248,248,248,248,0,"2022-05-12","BELL"
244,298,232,268,228298400,"2022-05-13","BELL"
268,316,268,306,132985700,"2022-05-17","BELL"
312,378,310,378,110162700,"2022-05-18","BELL"
378,378,378,378,0,"2022-05-19","BELL"
378,378,378,378,0,"2022-05-20","BELL"
378,378,378,378,0,"2022-05-23","BELL"
378,378,378,378,0,"2022-05-24","BELL"
378,378,378,378,0,"2022-05-25","BELL"
378,378,378,378,0,"2022-05-27","BELL"
378,378,378,378,0,"2022-05-30","BELL"
378,378,378,378,0,"2022-05-31","BELL"
378,378,378,378,0,"2022-06-02","BELL"
378,406,352,362,121508400,"2022-06-03","BELL"
362,390,362,372,81910200,"2022-06-06","BELL"
374,400,374,400,108502100,"2022-06-07","BELL"
402,440,400,440,81325700,"2022-06-08","BELL"
450,474,450,466,64969500,"2022-06-09","BELL"
480,480,434,454,24035200,"2022-06-10","BELL"
454,498,452,496,24052000,"2022-06-13","BELL"
500,530,482,530,18309000,"2022-06-14","BELL"
535,575,525,570,24815400,"2022-06-15","BELL"
570,625,570,625,31661600,"2022-06-16","BELL"
630,660,600,625,32217000,"2022-06-17","BELL"
605,630,585,585,65846300,"2022-06-20","BELL"
545,580,545,570,50031900,"2022-06-21","BELL"
570,600,550,550,43595500,"2022-06-22","BELL"
555,570,550,570,38521000,"2022-06-23","BELL"
570,580,555,560,16890400,"2022-06-24","BELL"
560,570,550,555,13735300,"2022-06-27","BELL"
550,575,540,550,45686600,"2022-06-28","BELL"
555,575,540,570,57664300,"2022-06-29","BELL"
575,600,570,600,64261300,"2022-06-30","BELL"
600,610,565,575,62396800,"2022-07-01","BELL"
585,585,535,535,5506000,"2022-07-04","BELL"
498,500,498,498,1804700,"2022-07-05","BELL"
464,472,464,464,820500,"2022-07-06","BELL"
432,432,432,432,941600,"2022-07-07","BELL"
402,402,402,402,1387700,"2022-07-08","BELL"
374,428,374,374,23942900,"2022-07-11","BELL"
374,388,352,362,74291700,"2022-07-12","BELL"
362,364,338,338,6628600,"2022-07-13","BELL"
322,380,316,368,43176000,"2022-07-14","BELL"
376,384,344,354,20835900,"2022-07-15","BELL"
352,354,330,336,5067900,"2022-07-18","BELL"
338,360,336,336,3658500,"2022-07-19","BELL"
336,340,318,340,3289200,"2022-07-20","BELL"
340,388,340,354,48326900,"2022-07-21","BELL"
356,358,338,342,9543300,"2022-07-22","BELL"
342,342,320,328,11244700,"2022-07-25","BELL"
328,334,306,306,7282400,"2022-07-26","BELL"
304,316,292,292,13566900,"2022-07-27","BELL"
294,314,292,310,14475100,"2022-07-28","BELL"
310,312,298,300,3034500,"2022-07-29","BELL"
298,304,286,286,7687800,"2022-08-01","BELL"
286,306,280,286,12298100,"2022-08-02","BELL"
290,294,272,276,4460800,"2022-08-03","BELL"
276,310,276,294,13598900,"2022-08-04","BELL"
296,296,278,280,8927100,"2022-08-05","BELL"
280,296,280,294,9819900,"2022-08-08","BELL"
294,314,284,284,12673600,"2022-08-09","BELL"
284,286,268,270,7280600,"2022-08-10","BELL"
270,274,262,270,12490000,"2022-08-11","BELL"
270,276,268,270,9797000,"2022-08-12","BELL"
270,272,262,266,7333700,"2022-08-15","BELL"
264,274,262,270,9345000,"2022-08-16","BELL"
270,274,268,270,5832700,"2022-08-18","BELL"
270,280,270,276,8035800,"2022-08-19","BELL"
276,290,262,262,14959300,"2022-08-22","BELL"
262,262,250,252,9300200,"2022-08-23","BELL"
252,292,248,260,19545000,"2022-08-24","BELL"
260,270,250,256,9773800,"2022-08-25","BELL"
254,262,248,250,6729900,"2022-08-26","BELL"
250,262,240,250,9417400,"2022-08-29","BELL"
248,254,246,248,8578600,"2022-08-30","BELL"
248,258,242,242,11884000,"2022-08-31","BELL"
230,242,228,234,9974900,"2022-09-01","BELL"
234,248,228,228,13255600,"2022-09-02","BELL"
228,228,218,220,7255000,"2022-09-05","BELL"
228,228,210,212,11253300,"2022-09-06","BELL"
214,218,200,202,14029000,"2022-09-07","BELL"
202,220,197,204,22025600,"2022-09-08","BELL"
195,208,195,204,12973200,"2022-09-09","BELL"
206,214,199,214,18147500,"2022-09-12","BELL"
214,218,206,208,16378000,"2022-09-13","BELL"
208,220,200,212,13768300,"2022-09-14","BELL"
212,214,200,202,11052000,"2022-09-15","BELL"
202,202,192,197,15943400,"2022-09-16","BELL"
197,198,187,191,16878800,"2022-09-19","BELL"
193,200,184,200,15049400,"2022-09-20","BELL"
191,199,188,188,18729800,"2022-09-21","BELL"
188,189,177,178,12216900,"2022-09-22","BELL"
177,178,172,173,17837200,"2022-09-23","BELL"
173,208,167,208,20791300,"2022-09-26","BELL"
208,214,194,194,12566900,"2022-09-27","BELL"
190,191,182,189,6862800,"2022-09-28","BELL"
188,192,177,177,11579400,"2022-09-29","BELL"
177,192,165,192,45808200,"2022-09-30","BELL"
185,192,180,180,20347800,"2022-10-03","BELL"
182,183,171,173,6770300,"2022-10-04","BELL"
173,176,166,167,6915300,"2022-10-05","BELL"
167,173,160,162,11138800,"2022-10-06","BELL"
163,163,154,155,24280500,"2022-10-07","BELL"
155,155,148,150,14248000,"2022-10-10","BELL"
150,165,143,145,28085300,"2022-10-11","BELL"
144,148,137,137,22426600,"2022-10-12","BELL"
138,157,128,128,54881500,"2022-10-13","BELL"
128,136,124,124,23423500,"2022-10-14","BELL"
127,136,120,122,18503700,"2022-10-17","BELL"
122,126,118,119,17538700,"2022-10-18","BELL"
119,124,116,123,25571600,"2022-10-19","BELL"
123,145,115,115,52941800,"2022-10-20","BELL"
115,116,109,109,20553500,"2022-10-21","BELL"
109,116,109,113,22141100,"2022-10-24","BELL"
113,141,113,138,213145000,"2022-10-25","BELL"
139,140,129,129,42385500,"2022-10-26","BELL"
123,146,123,132,112946800,"2022-10-27","BELL"
128,135,123,123,39568400,"2022-10-28","BELL"
123,128,122,127,42845100,"2022-10-31","BELL"
128,136,124,132,85846500,"2022-11-01","BELL"
132,134,123,127,36430800,"2022-11-02","BELL"
127,144,124,135,132881800,"2022-11-03","BELL"
136,142,129,130,63969200,"2022-11-04","BELL"
133,133,121,121,48950800,"2022-11-07","BELL"
117,127,116,116,38443500,"2022-11-08","BELL"
117,121,115,118,32823500,"2022-11-09","BELL"
118,121,115,115,36316100,"2022-11-10","BELL"
117,122,112,113,56015300,"2022-11-11","BELL"
113,117,111,115,38951700,"2022-11-14","BELL"
116,117,114,115,22855300,"2022-11-15","BELL"
116,155,114,149,250732100,"2022-11-16","BELL"
148,162,139,139,181829400,"2022-11-17","BELL"
139,144,131,139,55538100,"2022-11-18","BELL"
138,148,133,134,62030600,"2022-11-21","BELL"
134,136,131,134,27698700,"2022-11-22","BELL"
135,138,128,128,31026400,"2022-11-23","BELL"
128,136,125,131,48375300,"2022-11-24","BELL"
133,136,128,128,31264200,"2022-11-25","BELL"
129,133,124,131,24659600,"2022-11-28","BELL"
131,140,129,132,50936300,"2022-11-29","BELL"
132,134,129,133,12918800,"2022-11-30","BELL"
133,141,131,140,68996300,"2022-12-01","BELL"
143,146,131,135,57666900,"2022-12-02","BELL"
134,135,126,128,63938300,"2022-12-05","BELL"
127,131,120,122,42610200,"2022-12-06","BELL"
121,128,121,124,48308600,"2022-12-07","BELL"
124,130,121,130,49142000,"2022-12-08","BELL"
131,140,127,131,76473800,"2022-12-09","BELL"
133,136,131,136,40634500,"2022-12-12","BELL"
138,138,134,136,37142700,"2022-12-13","BELL"
137,145,130,135,65446200,"2022-12-14","BELL"
135,135,131,134,26214900,"2022-12-15","BELL"
133,141,133,141,42317600,"2022-12-16","BELL"
141,144,136,136,43612400,"2022-12-19","BELL"
136,137,132,135,34390300,"2022-12-20","BELL"
135,144,133,141,36756600,"2022-12-21","BELL"
143,143,137,141,44914900,"2022-12-22","BELL"
142,153,140,146,73543200,"2022-12-23","BELL"
147,149,142,145,44976900,"2022-12-26","BELL"
145,162,135,142,110823800,"2022-12-27","BELL"
140,144,133,135,32094500,"2022-12-28","BELL"
138,142,133,140,32431800,"2022-12-29","BELL"
141,164,140,148,110025200,"2022-12-30","BELL"
149,159,145,150,45540600,"2023-01-02","BELL"
150,155,148,148,38302000,"2023-01-03","BELL"
149,152,140,142,32823800,"2023-01-04","BELL"
143,146,133,133,31334900,"2023-01-05","BELL"
132,137,129,137,33006300,"2023-01-06","BELL"
138,140,131,134,41760600,"2023-01-09","BELL"
132,136,131,134,20531100,"2023-01-10","BELL"
134,136,131,132,38982600,"2023-01-11","BELL"
133,145,130,143,35234500,"2023-01-12","BELL"
143,144,135,136,38071000,"2023-01-13","BELL"
136,140,133,139,31612500,"2023-01-16","BELL"
140,142,138,139,27582400,"2023-01-17","BELL"
140,143,137,138,23251000,"2023-01-18","BELL"
138,143,138,141,25654500,"2023-01-19","BELL"
142,143,138,142,29784100,"2023-01-20","BELL"
142,144,140,142,29845500,"2023-01-24","BELL"
142,156,142,146,50949300,"2023-01-25","BELL"
146,149,145,149,17551500,"2023-01-26","BELL"
149,150,141,145,29598400,"2023-01-27","BELL"
146,153,145,149,20597800,"2023-01-30","BELL"
151,152,143,144,17448700,"2023-01-31","BELL"
144,148,144,147,27393900,"2023-02-01","BELL"
147,151,146,150,20137800,"2023-02-02","BELL"
151,151,144,144,25408400,"2023-02-03","BELL"
144,152,144,150,27675800,"2023-02-06","BELL"
148,151,145,149,18037800,"2023-02-07","BELL"
149,149,145,148,22323800,"2023-02-08","BELL"
149,149,140,144,31664800,"2023-02-09","BELL"
143,143,136,136,19838900,"2023-02-10","BELL"
137,139,132,132,10095800,"2023-02-13","BELL"
132,134,127,127,23286200,"2023-02-14","BELL"
127,134,125,134,24935400,"2023-02-15","BELL"
134,135,129,129,25846300,"2023-02-16","BELL"
129,129,123,124,27640600,"2023-02-17","BELL"
123,125,120,121,33378700,"2023-02-20","BELL"
121,125,121,124,7672500,"2023-02-21","BELL"
124,124,122,123,17403700,"2023-02-22","BELL"
125,125,120,120,13939500,"2023-02-23","BELL"
120,124,120,121,25167900,"2023-02-24","BELL"
121,122,116,117,19959100,"2023-02-27","BELL"
117,121,113,119,19433900,"2023-02-28","BELL"
120,122,117,119,18118400,"2023-03-01","BELL"
119,122,118,120,28660500,"2023-03-02","BELL"
120,127,116,118,31336000,"2023-03-03","BELL"
118,122,116,117,21437900,"2023-03-06","BELL"
117,120,116,116,23735000,"2023-03-07","BELL"
117,117,112,114,22953700,"2023-03-08","BELL"
114,117,114,116,18197300,"2023-03-09","BELL"
117,119,115,118,24312100,"2023-03-10","BELL"
118,122,117,120,22642800,"2023-03-13","BELL"
121,121,112,112,13457000,"2023-03-14","BELL"
112,114,111,113,12714900,"2023-03-15","BELL"
113,113,106,107,16284600,"2023-03-16","BELL"
107,113,107,108,19893200,"2023-03-17","BELL"
108,110,105,105,16344800,"2023-03-20","BELL"
106,113,104,111,23244100,"2023-03-21","BELL"
111,119,109,119,25218700,"2023-03-24","BELL"
120,121,116,116,25894100,"2023-03-27","BELL"
116,132,116,125,25902100,"2023-03-28","BELL"
124,132,123,127,14647500,"2023-03-29","BELL"
127,132,123,128,18584100,"2023-03-30","BELL"
128,142,127,141,14778500,"2023-03-31","BELL"
138,144,133,133,19030800,"2023-04-03","BELL"
133,137,126,127,24653400,"2023-04-04","BELL"
128,132,125,128,19761400,"2023-04-05","BELL"
127,134,123,123,19410100,"2023-04-06","BELL"
123,126,120,120,9962100,"2023-04-10","BELL"
121,122,117,117,18244100,"2023-04-11","BELL"
117,119,115,116,9576500,"2023-04-12","BELL"
117,124,114,124,19142500,"2023-04-13","BELL"
124,126,118,118,17084700,"2023-04-14","BELL"
117,124,114,122,14997000,"2023-04-17","BELL"
122,125,119,122,13134600,"2023-04-18","BELL"
122,132,119,131,19413400,"2023-04-26","BELL"
130,133,124,127,14049400,"2023-04-27","BELL"
125,130,123,130,29182500,"2023-04-28","BELL"
130,130,124,125,26208100,"2023-05-02","BELL"
125,127,121,124,27435900,"2023-05-03","BELL"
124,130,123,128,22074800,"2023-05-04","BELL"
129,131,123,123,27800200,"2023-05-05","BELL"
123,128,118,118,21296100,"2023-05-08","BELL"
118,119,113,114,14283700,"2023-05-09","BELL"
115,118,113,118,32938400,"2023-05-10","BELL"
117,121,114,115,33502300,"2023-05-11","BELL"
115,115,112,113,32545900,"2023-05-12","BELL"
114,120,113,115,32116200,"2023-05-15","BELL"
115,116,113,113,27894100,"2023-05-16","BELL"
113,116,109,109,24870100,"2023-05-17","BELL"
109,110,105,105,13366500,"2023-05-19","BELL"
105,107,103,106,29864500,"2023-05-22","BELL"
107,110,103,107,23300000,"2023-05-23","BELL"
107,114,106,113,24192500,"2023-05-24","BELL"
114,115,110,113,29217700,"2023-05-25","BELL"
115,125,112,117,36953200,"2023-05-26","BELL"
118,122,112,114,33943200,"2023-05-29","BELL"
114,118,111,111,26915700,"2023-05-30","BELL"
111,112,106,106,15004100,"2023-05-31","BELL"
108,111,104,110,24873800,"2023-06-05","BELL"
111,112,105,107,22288500,"2023-06-06","BELL"
107,115,107,115,20345300,"2023-06-07","BELL"
118,118,107,109,24760300,"2023-06-08","BELL"
110,117,110,115,23746000,"2023-06-09","BELL"
115,116,111,114,15365200,"2023-06-12","BELL"
115,116,112,116,14658700,"2023-06-13","BELL"
116,120,113,115,25347200,"2023-06-14","BELL"
116,130,116,128,27313900,"2023-06-15","BELL"
129,130,118,121,14548300,"2023-06-16","BELL"
123,123,115,120,28885500,"2023-06-19","BELL"
118,121,116,116,21606700,"2023-06-20","BELL"
118,121,115,116,22829000,"2023-06-21","BELL"
117,117,115,116,16965600,"2023-06-22","BELL"
116,118,114,114,22874000,"2023-06-23","BELL"
115,121,114,116,22436700,"2023-06-26","BELL"
116,119,114,115,17798600,"2023-06-27","BELL"
115,117,114,115,15250900,"2023-07-03","BELL"
115,119,114,116,14242800,"2023-07-04","BELL"
116,121,116,121,14988200,"2023-07-05","BELL"
121,122,117,121,15989600,"2023-07-06","BELL"
121,123,119,120,14556200,"2023-07-07","BELL"
119,123,117,122,18489300,"2023-07-10","BELL"
122,125,120,123,24865200,"2023-07-11","BELL"
124,126,117,118,15180300,"2023-07-12","BELL"
121,125,118,123,15328500,"2023-07-13","BELL"
123,126,119,125,12070700,"2023-07-14","BELL"
129,129,121,124,13911800,"2023-07-17","BELL"
124,126,118,123,13530100,"2023-07-18","BELL"
121,125,120,121,11904300,"2023-07-20","BELL"
121,122,118,122,14825500,"2023-07-21","BELL"
122,125,119,125,14596300,"2023-07-24","BELL"
125,126,118,120,4280900,"2023-07-25","BELL"
120,121,116,118,6385000,"2023-07-26","BELL"
118,122,118,120,8806900,"2023-07-27","BELL"
122,122,118,119,12311500,"2023-07-28","BELL"
121,122,119,122,6052800,"2023-07-31","BELL"
122,124,118,119,7728200,"2023-08-01","BELL"
119,120,118,119,8523300,"2023-08-02","BELL"
122,125,116,118,9160900,"2023-08-03","BELL"
119,119,117,117,7730400,"2023-08-04","BELL"
118,120,116,119,5998800,"2023-08-07","BELL"
120,120,117,117,10202400,"2023-08-08","BELL"
118,119,115,115,9451400,"2023-08-09","BELL"
116,118,116,116,11155600,"2023-08-10","BELL"
116,119,115,119,6718000,"2023-08-11","BELL"
120,120,115,116,6916500,"2023-08-14","BELL"
117,118,115,116,8987700,"2023-08-15","BELL"
116,118,115,117,7095500,"2023-08-16","BELL"
117,118,115,116,6318400,"2023-08-18","BELL"
116,119,115,116,9559200,"2023-08-21","BELL"
116,118,115,115,6306300,"2023-08-22","BELL"
116,118,115,117,7869200,"2023-08-23","BELL"
117,120,116,117,8076700,"2023-08-24","BELL"
119,119,116,117,6131100,"2023-08-25","BELL"
117,119,116,116,4659000,"2023-08-28","BELL"
116,117,115,116,3570600,"2023-08-29","BELL"
115,117,115,116,5979700,"2023-08-30","BELL"
117,118,115,115,5823500,"2023-08-31","BELL"
107,117,107,116,6413500,"2023-09-01","BELL"
117,119,115,117,7541800,"2023-09-04","BELL"
117,118,115,117,6659100,"2023-09-05","BELL"
116,118,116,117,7044900,"2023-09-06","BELL"
116,117,115,117,5893400,"2023-09-07","BELL"
116,118,116,116,5563200,"2023-09-08","BELL"
115,117,115,116,4078700,"2023-09-11","BELL"
117,117,115,116,4605900,"2023-09-12","BELL"
116,118,115,115,6263700,"2023-09-13","BELL"
116,118,116,117,7243200,"2023-09-14","BELL"
117,125,105,106,21623700,"2023-09-15","BELL"
107,108,99,99,14888500,"2023-09-18","BELL"
101,101,99,101,4876400,"2023-09-19","BELL"
101,101,90,91,9199000,"2023-09-20","BELL"
92,111,91,96,37646000,"2023-09-21","BELL"
97,98,85,88,19654300,"2023-09-22","BELL"
73,88,73,82,12981500,"2023-09-25","BELL"
83,89,83,85,20073000,"2023-09-26","BELL"
86,86,82,82,9081100,"2023-09-27","BELL"
82,86,82,84,17939400,"2023-09-29","BELL"
85,86,82,83,10477700,"2023-10-02","BELL"
84,86,81,82,9407000,"2023-10-03","BELL"
83,84,81,81,9337400,"2023-10-04","BELL"
82,85,80,83,11366000,"2023-10-05","BELL"
83,84,81,82,9230700,"2023-10-06","BELL"
82,84,81,83,8192300,"2023-10-09","BELL"
83,84,81,82,7329200,"2023-10-10","BELL"
83,84,82,84,5366200,"2023-10-11","BELL"
84,84,82,83,7236500,"2023-10-12","BELL"
83,84,81,82,5670300,"2023-10-13","BELL"
82,85,81,83,8747800,"2023-10-16","BELL"
84,85,83,84,6553100,"2023-10-17","BELL"
84,85,82,83,9308700,"2023-10-18","BELL"
83,98,81,92,21664300,"2023-10-19","BELL"
92,92,84,85,18561800,"2023-10-20","BELL"
85,85,81,83,19743600,"2023-10-23","BELL"
84,89,84,86,22864000,"2023-10-24","BELL"
86,88,84,85,25875900,"2023-10-25","BELL"
86,97,85,90,35081000,"2023-10-26","BELL"
91,91,81,83,36527800,"2023-10-27","BELL"
84,87,81,82,25084500,"2023-10-30","BELL"
83,85,81,83,33572900,"2023-10-31","BELL"
83,85,81,82,19593300,"2023-11-01","BELL"
82,85,82,84,23964100,"2023-11-02","BELL"
83,86,83,84,17014800,"2023-11-03","BELL"
84,85,82,83,15065600,"2023-11-06","BELL"
83,85,81,83,14872100,"2023-11-07","BELL"
83,83,81,82,13123900,"2023-11-08","BELL"
81,84,81,81,14936200,"2023-11-09","BELL"
81,83,80,82,12945400,"2023-11-10","BELL"
82,85,82,83,18650700,"2023-11-13","BELL"
83,84,76,81,24207300,"2023-11-14","BELL"
81,84,81,81,7144900,"2023-11-15","BELL"
82,82,80,80,6812600,"2023-11-16","BELL"
80,82,80,81,10723900,"2023-11-17","BELL"
81,81,79,80,6066700,"2023-11-20","BELL"
80,81,79,79,6095300,"2023-11-21","BELL"
79,80,78,80,17561000,"2023-11-22","BELL"
80,81,79,80,14513900,"2023-11-23","BELL"
80,81,78,79,18020400,"2023-11-24","BELL"
79,86,79,81,19496500,"2023-11-27","BELL"
81,84,79,79,16136500,"2023-11-28","BELL"
80,85,79,82,20701600,"2023-11-29","BELL"
82,83,81,82,17177600,"2023-11-30","BELL"
82,82,76,78,14796100,"2023-12-01","BELL"
77,82,77,80,18951700,"2023-12-04","BELL"
81,82,79,80,11984300,"2023-12-05","BELL"
81,82,78,78,18896200,"2023-12-06","BELL"
79,80,77,80,19139400,"2023-12-07","BELL"
80,81,78,79,16572500,"2023-12-08","BELL"
78,80,78,78,10890000,"2023-12-11","BELL"
79,79,73,77,13897300,"2023-12-12","BELL"
78,78,71,75,15028500,"2023-12-13","BELL"
75,77,75,76,12320200,"2023-12-14","BELL"
76,77,72,75,11196000,"2023-12-15","BELL"
75,76,72,73,13942900,"2023-12-18","BELL"
74,79,72,77,18649600,"2023-12-19","BELL"
77,79,74,75,13588500,"2023-12-20","BELL"
75,76,73,73,15974400,"2023-12-21","BELL"
74,76,73,74,13624100,"2023-12-22","BELL"
74,77,73,75,12837900,"2023-12-27","BELL"
75,79,73,75,16175500,"2023-12-28","BELL"
75,80,73,79,13537200,"2023-12-29","BELL"
80,80,74,77,11443000,"2024-01-02","BELL"
77,79,76,77,11555800,"2024-01-03","BELL"
77,77,73,76,13113300,"2024-01-04","BELL"
76,78,74,77,16115200,"2024-01-05","BELL"
76,77,75,75,14781100,"2024-01-08","BELL"
75,76,73,75,13658700,"2024-01-09","BELL"
75,77,74,76,9849900,"2024-01-10","BELL"
75,78,73,74,8629200,"2024-01-11","BELL"
71,75,71,74,5475000,"2024-01-12","BELL"
74,76,73,74,11821700,"2024-01-15","BELL"
74,78,74,76,12755000,"2024-01-16","BELL"
76,88,76,77,25667000,"2024-01-17","BELL"
78,78,74,75,15367700,"2024-01-18","BELL"
74,77,74,75,12815600,"2024-01-19","BELL"
75,77,74,75,8924800,"2024-01-22","BELL"
75,77,74,75,10814200,"2024-01-23","BELL"
75,75,71,73,8180500,"2024-01-24","BELL"
73,75,72,74,12684500,"2024-01-25","BELL"
74,74,71,71,10702600,"2024-01-26","BELL"
71,72,70,72,9664900,"2024-01-29","BELL"
72,73,70,70,8325900,"2024-01-30","BELL"
71,72,70,70,5583000,"2024-01-31","BELL"
71,71,68,68,9155100,"2024-02-01","BELL"
69,69,66,68,10038000,"2024-02-02","BELL"
67,69,65,67,10153200,"2024-02-05","BELL"
68,90,68,90,93522400,"2024-02-06","BELL"
90,102,80,81,49065500,"2024-02-07","BELL"
82,85,74,80,18522700,"2024-02-12","BELL"
80,80,75,77,13817500,"2024-02-13","BELL"
77,78,72,76,15046000,"2024-02-15","BELL"
77,78,73,75,12842100,"2024-02-16","BELL"
74,75,70,71,2977600,"2024-02-19","BELL"
71,72,69,70,3173600,"2024-02-20","BELL"
70,71,68,69,1304000,"2024-02-21","BELL"
70,71,68,70,639300,"2024-02-22","BELL"
72,73,70,70,1659700,"2024-02-23","BELL"
71,71,69,71,671600,"2024-02-26","BELL"
70,76,69,71,3810100,"2024-02-27","BELL"
72,79,71,74,5557600,"2024-02-28","BELL"
75,77,68,69,2997800,"2024-02-29","BELL"
70,72,69,70,860900,"2024-03-01","BELL"
71,73,70,71,1919600,"2024-03-04","BELL"
71,74,70,71,1640700,"2024-03-05","BELL"
71,72,70,72,386200,"2024-03-06","BELL"
72,72,70,70,930200,"2024-03-07","BELL"
70,70,66,68,2075000,"2024-03-08","BELL"
68,71,66,69,2135400,"2024-03-13","BELL"
70,71,67,69,996700,"2024-03-14","BELL"
69,70,68,69,457200,"2024-03-15","BELL"
69,69,67,68,1344600,"2024-03-18","BELL"
68,70,67,68,1969300,"2024-03-19","BELL"
68,69,67,68,478000,"2024-03-20","BELL"
68,69,67,69,435800,"2024-03-21","BELL"
69,69,67,68,654800,"2024-03-22","BELL"
68,68,58,66,3909600,"2024-03-25","BELL"
66,66,61,62,654500,"2024-03-26","BELL"
62,62,59,62,1115900,"2024-03-27","BELL"
62,62,60,61,562700,"2024-03-28","BELL"
61,63,59,60,492300,"2024-04-01","BELL"
60,68,59,63,295100,"2024-04-02","BELL"
62,63,59,60,568800,"2024-04-03","BELL"
60,62,58,59,992100,"2024-04-04","BELL"
59,61,58,60,627200,"2024-04-05","BELL"
60,64,59,59,542700,"2024-04-16","BELL"
59,62,59,61,273100,"2024-04-17","BELL"
61,61,60,61,297500,"2024-04-18","BELL"
61,61,58,59,280400,"2024-04-19","BELL"
60,60,57,60,517600,"2024-04-22","BELL"
60,61,59,60,936700,"2024-04-23","BELL"
60,61,59,60,669100,"2024-04-24","BELL"
60,61,59,60,76300,"2024-04-25","BELL"
61,61,59,61,223700,"2024-04-26","BELL"
61,62,59,61,595500,"2024-04-29","BELL"
61,62,58,60,542300,"2024-04-30","BELL"
60,61,58,59,443800,"2024-05-02","BELL"
59,59,57,59,504100,"2024-05-03","BELL"
58,61,58,59,293800,"2024-05-06","BELL"
59,60,58,60,604900,"2024-05-07","BELL"
59,60,58,59,330700,"2024-05-08","BELL"
59,60,58,60,458200,"2024-05-13","BELL"
59,60,59,60,458900,"2024-05-14","BELL"
59,60,57,59,417100,"2024-05-15","BELL"
59,61,59,61,513000,"2024-05-16","BELL"
61,61,59,60,580000,"2024-05-17","BELL"
60,60,57,60,1084300,"2024-05-20","BELL"
60,60,59,60,230700,"2024-05-21","BELL"
60,60,59,60,306000,"2024-05-22","BELL"
60,61,59,61,247900,"2024-05-27","BELL"
61,61,59,60,228500,"2024-05-28","BELL"
59,60,59,59,532500,"2024-05-29","BELL"
60,64,59,60,947500,"2024-05-30","BELL"
60,60,58,59,873500,"2024-05-31","BELL"
59,60,57,59,973200,"2024-06-03","BELL"
59,60,58,59,158200,"2024-06-04","BELL"
56,60,56,60,731500,"2024-06-05","BELL"
60,60,58,58,492700,"2024-06-06","BELL"
58,60,58,59,185600,"2024-06-07","BELL"
59,60,57,58,600800,"2024-06-10","BELL"
59,60,58,60,213400,"2024-06-11","BELL"
60,62,60,62,1529100,"2024-06-12","BELL"
63,63,61,62,516800,"2024-06-13","BELL"
63,67,62,66,3196500,"2024-06-14","BELL"
66,89,65,83,17508500,"2024-06-19","BELL"
84,86,71,78,8293800,"2024-06-20","BELL"
78,80,74,76,1801400,"2024-06-21","BELL"
77,79,75,76,1286200,"2024-06-24","BELL"
75,83,75,82,5364900,"2024-06-25","BELL"
82,82,77,77,2687000,"2024-06-26","BELL"
76,77,72,73,2110100,"2024-06-27","BELL"
73,75,71,72,1704100,"2024-06-28","BELL"
72,72,66,69,1253800,"2024-07-01","BELL"
69,71,68,68,548100,"2024-07-02","BELL"
67,69,62,67,2061900,"2024-07-03","BELL"
67,67,63,65,646300,"2024-07-04","BELL"
65,70,63,66,1982300,"2024-07-05","BELL"
66,67,64,66,485800,"2024-07-08","BELL"
66,67,65,66,239500,"2024-07-09","BELL"
66,66,53,61,3779000,"2024-07-10","BELL"
61,61,58,59,4835500,"2024-07-11","BELL"
59,59,58,59,852800,"2024-07-12","BELL"
59,60,54,57,3839200,"2024-07-15","BELL"
57,57,51,53,6581600,"2024-07-16","BELL"
53,54,51,54,10802100,"2024-07-17","BELL"
54,55,51,52,7058100,"2024-07-18","BELL"
53,53,50,52,6223400,"2024-07-19","BELL"
52,52,51,52,1715000,"2024-07-22","BELL"
52,56,51,54,4496600,"2024-07-23","BELL"
54,54,53,54,514500,"2024-07-24","BELL"
54,59,53,56,6234400,"2024-07-25","BELL"
56,56,54,55,1370900,"2024-07-26","BELL"
55,56,53,54,2587800,"2024-07-29","BELL"
55,55,54,55,1186700,"2024-07-30","BELL"
55,56,53,55,1653700,"2024-07-31","BELL"
55,55,53,54,858900,"2024-08-01","BELL"
54,54,53,54,675100,"2024-08-02","BELL"
54,54,52,53,1080500,"2024-08-05","BELL"
53,53,51,52,1528600,"2024-08-06","BELL"
52,52,51,51,976800,"2024-08-07","BELL"
51,52,51,52,939200,"2024-08-08","BELL"
52,55,51,53,4768700,"2024-08-09","BELL"
53,53,52,53,286900,"2024-08-12","BELL"
53,53,51,51,811500,"2024-08-13","BELL"
52,53,51,53,906400,"2024-08-14","BELL"
53,53,52,52,842500,"2024-08-15","BELL"
52,59,52,54,11176500,"2024-08-16","BELL"
54,55,53,54,2152500,"2024-08-19","BELL"
54,56,54,55,2017700,"2024-08-20","BELL"
55,56,54,56,689300,"2024-08-21","BELL"
55,57,55,55,731600,"2024-08-22","BELL"
55,56,55,56,429900,"2024-08-23","BELL"
56,56,55,55,416100,"2024-08-26","BELL"
55,74,55,74,48418600,"2024-08-27","BELL"
86,92,70,73,83020100,"2024-08-28","BELL"
72,78,67,68,13070400,"2024-08-29","BELL"
68,70,62,64,5975000,"2024-08-30","BELL"
65,80,65,73,46806700,"2024-09-02","BELL"
73,85,69,85,49615600,"2024-09-03","BELL"
92,96,78,79,101252900,"2024-09-04","BELL"
79,81,75,78,8678500,"2024-09-05","BELL"
78,79,75,77,5758900,"2024-09-06","BELL"
78,78,76,77,3011200,"2024-09-09","BELL"
77,80,76,79,6184900,"2024-09-10","BELL"
80,85,76,77,27441400,"2024-09-11","BELL"
77,77,75,75,2666200,"2024-09-12","BELL"
76,77,75,76,1922900,"2024-09-13","BELL"
75,76,75,75,1544400,"2024-09-17","BELL"
76,81,70,70,45685400,"2024-09-18","BELL"
71,73,69,71,4175700,"2024-09-19","BELL"
71,71,68,69,1707900,"2024-09-20","BELL"
69,69,66,66,1985900,"2024-09-23","BELL"
66,81,65,81,41892200,"2024-09-24","BELL"
79,81,71,71,26420300,"2024-09-25","BELL"
72,74,70,72,5414800,"2024-09-26","BELL"
72,73,70,73,3575400,"2024-09-27","BELL"
73,73,69,71,3483900,"2024-09-30","BELL"
71,72,70,71,737800,"2024-10-01","BELL"
70,71,69,69,1789900,"2024-10-02","BELL"
69,70,68,69,985400,"2024-10-03","BELL"
69,70,67,69,608100,"2024-10-04","BELL"
68,69,67,68,679500,"2024-10-07","BELL"
68,71,67,69,3124500,"2024-10-08","BELL"
69,70,68,69,1376800,"2024-10-09","BELL"
69,69,67,69,1278900,"2024-10-10","BELL"
68,69,68,69,401500,"2024-10-11","BELL"
69,69,67,69,472900,"2024-10-14","BELL"
69,69,66,68,1725700,"2024-10-15","BELL"
68,69,67,69,712600,"2024-10-16","BELL"
68,73,68,72,2791200,"2024-10-17","BELL"
73,73,70,71,1223100,"2024-10-18","BELL"
70,72,70,71,410500,"2024-10-21","BELL"
71,77,70,73,20491800,"2024-10-22","BELL"
74,75,72,73,3937600,"2024-10-23","BELL"
73,74,72,73,3229000,"2024-10-24","BELL"
73,73,71,72,1774000,"2024-10-25","BELL"
71,72,70,71,1086100,"2024-10-28","BELL"
71,71,70,71,343400,"2024-10-29","BELL"
70,71,68,69,1641200,"2024-10-30","BELL"
69,70,68,69,944900,"2024-10-31","BELL"
69,76,68,71,15301400,"2024-11-01","BELL"
71,71,68,70,2350400,"2024-11-04","BELL"
69,69,67,68,1749300,"2024-11-05","BELL"
68,69,67,69,583600,"2024-11-06","BELL"
68,68,66,68,1394300,"2024-11-07","BELL"
68,68,65,67,949500,"2024-11-08","BELL"
67,67,64,66,1182300,"2024-11-11","BELL"
65,67,64,65,508400,"2024-11-12","BELL"
67,67,63,66,1062300,"2024-11-13","BELL"
64,67,64,64,837400,"2024-11-14","BELL"
65,66,63,65,626800,"2024-11-15","BELL"
65,66,62,63,147200,"2024-11-18","BELL"
62,64,62,64,70400,"2024-11-19","BELL"
62,67,62,66,283300,"2024-11-20","BELL"
65,66,64,65,73200,"2024-11-21","BELL"
65,65,61,62,904600,"2024-11-22","BELL"
63,65,62,64,414600,"2024-11-25","BELL"
64,64,61,63,435600,"2024-11-26","BELL"
63,63,61,62,247400,"2024-11-28","BELL"
62,62,59,61,563200,"2024-11-29","BELL"
60,61,54,56,2153600,"2024-12-02","BELL"
56,57,55,57,406100,"2024-12-03","BELL"
57,57,55,56,618900,"2024-12-04","BELL"
57,62,56,59,3239800,"2024-12-05","BELL"
60,61,59,60,650100,"2024-12-06","BELL"
60,61,59,60,313300,"2024-12-09","BELL"
62,64,60,62,4169700,"2024-12-10","BELL"
62,63,61,62,513400,"2024-12-11","BELL"
62,64,62,63,1935200,"2024-12-12","BELL"
63,63,61,62,417500,"2024-12-13","BELL"
61,62,60,61,438500,"2024-12-16","BELL"
61,61,59,59,562500,"2024-12-17","BELL"
59,60,58,59,241300,"2024-12-18","BELL"
60,62,59,60,1061800,"2024-12-19","BELL"
60,64,60,64,2206300,"2024-12-20","BELL"
64,65,60,63,1670100,"2024-12-23","BELL"
63,63,60,60,810000,"2024-12-24","BELL"
60,61,59,60,368300,"2024-12-27","BELL"
59,61,59,60,344800,"2024-12-30","BELL"
61,61,58,60,1235200,"2025-01-02","BELL"
60,61,59,60,338000,"2025-01-03","BELL"
60,60,59,59,146700,"2025-01-06","BELL"
59,60,58,58,440300,"2025-01-07","BELL"
59,59,58,58,506500,"2025-01-08","BELL"
60,60,58,60,316700,"2025-01-09","BELL"
60,61,58,58,607700,"2025-01-10","BELL"
58,60,56,59,436000,"2025-01-13","BELL"
59,60,57,60,149900,"2025-01-14","BELL"
60,60,58,59,143000,"2025-01-15","BELL"
58,61,58,61,587000,"2025-01-16","BELL"
61,62,59,60,581200,"2025-01-17","BELL"
60,61,58,60,727400,"2025-01-20","BELL"
60,61,59,61,509600,"2025-01-21","BELL"
61,62,60,60,350600,"2025-01-22","BELL"
60,61,59,61,131200,"2025-01-23","BELL"
61,61,60,60,39600,"2025-01-24","BELL"
60,60,58,60,335100,"2025-01-30","BELL"
59,59,54,54,2804700,"2025-01-31","BELL"
49,49,49,49,854700,"2025-02-03","BELL"
45,45,45,45,1268600,"2025-02-04","BELL"
41,41,41,41,2204600,"2025-02-05","BELL"
37,39,37,39,5831600,"2025-02-06","BELL"
40,42,40,42,728900,"2025-02-07","BELL"
38,38,38,38,2222700,"2025-02-10","BELL"
38,38,35,36,894600,"2025-02-11","BELL"
39,39,39,39,303300,"2025-02-12","BELL"
42,42,42,42,668200,"2025-02-13","BELL"
45,45,44,44,176400,"2025-02-14","BELL"
48,48,45,48,442200,"2025-02-17","BELL"
49,52,49,52,1317700,"2025-02-18","BELL"
52,52,52,52,568800,"2025-02-19","BELL"
51,52,51,51,277500,"2025-02-20","BELL"
51,52,51,52,144300,"2025-02-21","BELL"
53,56,53,56,388200,"2025-02-24","BELL"
56,56,55,56,351600,"2025-02-25","BELL"
56,56,56,56,248000,"2025-02-26","BELL"
56,56,56,56,588700,"2025-02-27","BELL"
56,56,54,54,502400,"2025-02-28","BELL"
55,55,53,53,330100,"2025-03-03","BELL"
53,53,53,53,276400,"2025-03-04","BELL"