"Open","High","Low","Close","Volume","Date","Emiten"
131.806091308594,197.709136962891,131.806091308594,197.709136962891,9174993,"2013-07-08","VICO"
211.831207275391,240.075378417969,160.991729736328,221.245941162109,31505448,"2013-07-09","VICO"
221.245941162109,230.660659790039,202.416488647461,216.53857421875,1956510,"2013-07-10","VICO"
216.53857421875,225.95329284668,188.294418334961,221.245941162109,3729266,"2013-07-11","VICO"
211.831207275391,216.53857421875,207.12385559082,207.12385559082,109934,"2013-07-12","VICO"
207.12385559082,211.831207275391,197.709136962891,202.416488647461,151889,"2013-07-15","VICO"
197.709136962891,211.831207275391,193.001770019531,193.001770019531,541704,"2013-07-16","VICO"
197.709136962891,202.416488647461,188.294418334961,197.709136962891,473726,"2013-07-17","VICO"
193.001770019531,207.12385559082,193.001770019531,193.001770019531,117369,"2013-07-18","VICO"
188.294418334961,197.709136962891,187.352935791016,188.294418334961,1963945,"2013-07-19","VICO"
188.294418334961,197.709136962891,187.352935791016,193.001770019531,2004308,"2013-07-22","VICO"
193.001770019531,197.709136962891,187.352935791016,188.294418334961,423804,"2013-07-23","VICO"
188.294418334961,193.001770019531,185.470001220703,185.470001220703,2341545,"2013-07-24","VICO"
187.352935791016,197.709136962891,184.528518676758,188.294418334961,3788747,"2013-07-25","VICO"
188.294418334961,193.001770019531,182.645584106445,185.470001220703,2988405,"2013-07-26","VICO"
183.587051391602,183.587051391602,175.113800048828,177.938217163086,4254507,"2013-07-29","VICO"
178.879684448242,193.001770019531,176.055282592773,183.587051391602,7243443,"2013-07-30","VICO"
188.294418334961,193.001770019531,176.99674987793,176.99674987793,3469566,"2013-07-31","VICO"
181.7041015625,181.7041015625,176.99674987793,176.99674987793,83380,"2013-08-01","VICO"
175.113800048828,178.879684448242,173.230865478516,177.938217163086,73820,"2013-08-02","VICO"
174.172332763672,176.99674987793,173.230865478516,176.99674987793,9028,"2013-08-12","VICO"
172.28938293457,176.99674987793,172.28938293457,176.99674987793,308559,"2013-08-13","VICO"
182.645584106445,183.587051391602,174.172332763672,176.055282592773,304841,"2013-08-14","VICO"
174.172332763672,182.645584106445,172.28938293457,180.762634277344,1187502,"2013-08-15","VICO"
175.113800048828,176.055282592773,172.28938293457,175.113800048828,1609713,"2013-08-16","VICO"
172.28938293457,174.172332763672,168.523498535156,172.28938293457,3063287,"2013-08-19","VICO"
176.99674987793,177.938217163086,164.757614135742,164.757614135742,10090,"2013-08-20","VICO"
166.640548706055,166.640548706055,166.640548706055,166.640548706055,23898,"2013-08-21","VICO"
155.342895507812,178.879684448242,153.459945678711,168.523498535156,4418081,"2013-08-22","VICO"
161.933197021484,176.99674987793,161.933197021484,174.172332763672,2089281,"2013-08-23","VICO"
174.172332763672,178.879684448242,166.640548706055,168.523498535156,1704777,"2013-08-26","VICO"
169.464965820312,169.464965820312,169.464965820312,169.464965820312,531,"2013-08-27","VICO"
169.464965820312,169.464965820312,169.464965820312,169.464965820312,531,"2013-08-28","VICO"
169.464965820312,171.347915649414,165.699081420898,165.699081420898,14870,"2013-08-29","VICO"
168.523498535156,168.523498535156,160.050247192383,168.523498535156,9559,"2013-08-30","VICO"
169.464965820312,176.99674987793,169.464965820312,173.230865478516,81786,"2013-09-02","VICO"
174.172332763672,176.055282592773,172.28938293457,172.28938293457,39831,"2013-09-03","VICO"
173.230865478516,176.055282592773,164.757614135742,169.464965820312,2608680,"2013-09-04","VICO"
169.464965820312,169.464965820312,162.874664306641,168.523498535156,2655,"2013-09-05","VICO"
162.874664306641,173.230865478516,162.874664306641,170.406448364258,5004397,"2013-09-06","VICO"
170.406448364258,172.28938293457,170.406448364258,172.28938293457,1062,"2013-09-09","VICO"
164.757614135742,165.699081420898,161.933197021484,162.874664306641,5841,"2013-09-10","VICO"
169.464965820312,171.347915649414,161.933197021484,170.406448364258,15401,"2013-09-11","VICO"
160.991729736328,165.699081420898,160.991729736328,165.699081420898,3717,"2013-09-12","VICO"
160.050247192383,165.699081420898,160.050247192383,163.816131591797,2655,"2013-09-13","VICO"
164.757614135742,165.699081420898,141.220809936523,143.103759765625,722273,"2013-09-16","VICO"
147.811111450195,148.752578735352,131.806091308594,143.103759765625,180037,"2013-09-17","VICO"
133.689025878906,139.337860107422,132.74755859375,132.74755859375,263948,"2013-09-18","VICO"
132.74755859375,144.045227050781,132.74755859375,144.045227050781,272445,"2013-09-19","VICO"
140.279342651367,147.811111450195,140.279342651367,144.045227050781,56825,"2013-09-20","VICO"
140.279342651367,147.811111450195,136.513442993164,143.103759765625,2683563,"2013-09-23","VICO"
145.928176879883,145.928176879883,138.396392822266,141.220809936523,4585903,"2013-09-24","VICO"
144.045227050781,144.045227050781,139.337860107422,139.337860107422,15932,"2013-09-25","VICO"
140.279342651367,142.16227722168,137.454925537109,141.220809936523,15401,"2013-09-26","VICO"
141.220809936523,141.220809936523,136.513442993164,136.513442993164,1593,"2013-09-27","VICO"
139.337860107422,139.337860107422,127.098724365234,134.630508422852,46735,"2013-09-30","VICO"
133.689025878906,134.630508422852,133.689025878906,134.630508422852,1593,"2013-10-01","VICO"
134.630508422852,137.454925537109,133.689025878906,134.630508422852,18587,"2013-10-02","VICO"
136.513442993164,136.513442993164,135.571975708008,135.571975708008,1062,"2013-10-03","VICO"
135.571975708008,140.279342651367,134.630508422852,139.337860107422,39300,"2013-10-04","VICO"
139.337860107422,139.337860107422,139.337860107422,139.337860107422,39300,"2013-10-07","VICO"
138.396392822266,139.337860107422,133.689025878906,137.454925537109,4779,"2013-10-08","VICO"
132.74755859375,137.454925537109,132.74755859375,137.454925537109,11683,"2013-10-09","VICO"
137.454925537109,137.454925537109,133.689025878906,135.571975708008,29740,"2013-10-10","VICO"
135.571975708008,137.454925537109,132.74755859375,132.74755859375,13808,"2013-10-11","VICO"
133.689025878906,135.571975708008,131.806091308594,131.806091308594,4248,"2013-10-16","VICO"
131.806091308594,134.630508422852,130.864624023438,131.806091308594,43548,"2013-10-17","VICO"
131.806091308594,134.630508422852,130.864624023438,130.864624023438,43017,"2013-10-18","VICO"
131.806091308594,132.74755859375,128.981674194336,128.981674194336,11683,"2013-10-21","VICO"
129.923141479492,131.806091308594,128.981674194336,131.806091308594,83380,"2013-10-22","VICO"
131.806091308594,143.103759765625,131.806091308594,136.513442993164,477443,"2013-10-23","VICO"
136.513442993164,142.16227722168,136.513442993164,136.513442993164,111527,"2013-10-24","VICO"
141.220809936523,141.220809936523,138.396392822266,141.220809936523,67447,"2013-10-25","VICO"
141.220809936523,141.220809936523,141.220809936523,141.220809936523,531,"2013-10-28","VICO"
141.220809936523,143.103759765625,141.220809936523,141.220809936523,2124,"2013-10-29","VICO"
136.513442993164,145.928176879883,136.513442993164,138.396392822266,152420,"2013-10-30","VICO"
140.279342651367,140.279342651367,129.923141479492,135.571975708008,127991,"2013-10-31","VICO"
135.571975708008,135.571975708008,135.571975708008,135.571975708008,10621,"2013-11-01","VICO"
137.454925537109,140.279342651367,128.04020690918,136.513442993164,3972502,"2013-11-04","VICO"
134.630508422852,137.454925537109,133.689025878906,137.454925537109,23367,"2013-11-06","VICO"
136.513442993164,139.337860107422,136.513442993164,137.454925537109,11152,"2013-11-07","VICO"
137.454925537109,140.279342651367,136.513442993164,138.396392822266,24429,"2013-11-08","VICO"
138.396392822266,138.396392822266,131.806091308594,135.571975708008,48328,"2013-11-11","VICO"
129.923141479492,138.396392822266,128.04020690918,132.74755859375,5118579,"2013-11-12","VICO"
132.74755859375,132.74755859375,132.74755859375,132.74755859375,1062,"2013-11-13","VICO"
135.571975708008,135.571975708008,128.04020690918,128.981674194336,40893,"2013-11-14","VICO"
128.981674194336,132.74755859375,128.981674194336,132.74755859375,6372,"2013-11-15","VICO"
131.806091308594,133.689025878906,129.923141479492,131.806091308594,14339,"2013-11-18","VICO"
132.74755859375,132.74755859375,132.74755859375,132.74755859375,531,"2013-11-19","VICO"
132.74755859375,135.571975708008,128.04020690918,134.630508422852,27616,"2013-11-20","VICO"
128.04020690918,129.923141479492,124.274314880371,128.981674194336,91877,"2013-11-21","VICO"
124.274314880371,124.274314880371,123.33283996582,124.274314880371,10090,"2013-11-22","VICO"
125.215782165527,131.806091308594,121.449897766113,126.157257080078,3382999,"2013-11-25","VICO"
126.157257080078,127.098724365234,124.274314880371,125.215782165527,5310,"2013-11-26","VICO"
121.449897766113,122.39136505127,118.625480651855,121.449897766113,254388,"2013-11-27","VICO"
122.39136505127,123.33283996582,122.39136505127,123.33283996582,1593,"2013-11-28","VICO"
122.39136505127,123.33283996582,117.684005737305,121.449897766113,68509,"2013-11-29","VICO"
121.449897766113,124.274314880371,117.684005737305,120.508422851562,168884,"2013-12-02","VICO"
119.566955566406,119.566955566406,118.625480651855,119.566955566406,6372,"2013-12-03","VICO"
119.566955566406,120.508422851562,117.684005737305,119.566955566406,59481,"2013-12-04","VICO"
119.566955566406,124.274314880371,119.566955566406,123.33283996582,106216,"2013-12-05","VICO"
123.33283996582,127.098724365234,123.33283996582,127.098724365234,10621,"2013-12-06","VICO"
127.098724365234,127.098724365234,127.098724365234,127.098724365234,531,"2013-12-09","VICO"
120.508422851562,128.04020690918,120.508422851562,126.157257080078,40362,"2013-12-10","VICO"
126.157257080078,127.098724365234,122.39136505127,126.157257080078,99312,"2013-12-11","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,117369,"2013-12-12","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,4248,"2013-12-13","VICO"
126.157257080078,128.04020690918,126.157257080078,128.04020690918,10621,"2013-12-16","VICO"
128.04020690918,128.04020690918,128.04020690918,128.04020690918,10621,"2013-12-17","VICO"
128.04020690918,128.04020690918,128.04020690918,128.04020690918,10621,"2013-12-18","VICO"
128.04020690918,128.04020690918,128.04020690918,128.04020690918,10621,"2013-12-19","VICO"
128.04020690918,128.981674194336,128.04020690918,128.981674194336,28147,"2013-12-20","VICO"
122.39136505127,126.157257080078,117.684005737305,117.684005737305,170477,"2013-12-23","VICO"
117.684005737305,117.684005737305,112.97664642334,114.859588623047,239518,"2013-12-24","VICO"
114.859588623047,114.859588623047,114.859588623047,114.859588623047,7435,"2013-12-27","VICO"
113.918121337891,116.742538452148,112.035171508789,112.035171508789,64261,"2013-12-30","VICO"
112.035171508789,116.742538452148,112.035171508789,112.97664642334,69571,"2014-01-02","VICO"
112.97664642334,122.39136505127,111.093704223633,121.449897766113,4746290,"2014-01-03","VICO"
116.742538452148,118.625480651855,115.801063537598,118.625480651855,1062,"2014-01-06","VICO"
114.859588623047,114.859588623047,105.444869995117,112.035171508789,6691,"2014-01-07","VICO"
112.97664642334,115.801063537598,112.97664642334,115.801063537598,61074,"2014-01-08","VICO"
111.093704223633,115.801063537598,111.093704223633,112.97664642334,7116,"2014-01-09","VICO"
111.093704223633,112.97664642334,111.093704223633,112.97664642334,318,"2014-01-10","VICO"
112.97664642334,113.918121337891,111.093704223633,113.918121337891,26023,"2014-01-13","VICO"
113.918121337891,115.801063537598,113.918121337891,115.801063537598,1805,"2014-01-15","VICO"
115.801063537598,116.742538452148,112.97664642334,112.97664642334,19756,"2014-01-16","VICO"
113.918121337891,115.801063537598,113.918121337891,115.801063537598,2018,"2014-01-17","VICO"
115.801063537598,116.742538452148,112.97664642334,112.97664642334,10727,"2014-01-20","VICO"
112.97664642334,115.801063537598,112.97664642334,115.801063537598,1699,"2014-01-21","VICO"
114.859588623047,116.742538452148,112.97664642334,116.742538452148,19437,"2014-01-22","VICO"
114.859588623047,114.859588623047,112.97664642334,113.918121337891,26235,"2014-01-23","VICO"
114.859588623047,114.859588623047,112.97664642334,114.859588623047,13914,"2014-01-24","VICO"
113.918121337891,113.918121337891,112.97664642334,113.918121337891,1380,"2014-01-27","VICO"
113.918121337891,113.918121337891,113.918121337891,113.918121337891,106,"2014-01-28","VICO"
113.918121337891,116.742538452148,109.210762023926,113.918121337891,30271,"2014-01-29","VICO"
113.918121337891,147.811111450195,113.918121337891,121.449897766113,588758,"2014-01-30","VICO"
121.449897766113,143.103759765625,121.449897766113,135.571975708008,404260,"2014-02-03","VICO"
144.045227050781,149.694061279297,118.625480651855,144.045227050781,410421,"2014-02-04","VICO"
144.986694335938,145.928176879883,135.571975708008,137.454925537109,26660,"2014-02-05","VICO"
141.220809936523,144.045227050781,128.04020690918,128.04020690918,290821,"2014-02-06","VICO"
134.630508422852,137.454925537109,129.923141479492,131.806091308594,127566,"2014-02-07","VICO"
137.454925537109,139.337860107422,127.098724365234,135.571975708008,36963,"2014-02-10","VICO"
141.220809936523,141.220809936523,119.566955566406,133.689025878906,48434,"2014-02-11","VICO"
138.396392822266,148.752578735352,128.981674194336,133.689025878906,1085215,"2014-02-12","VICO"
141.220809936523,150.635528564453,128.04020690918,141.220809936523,1326645,"2014-02-13","VICO"
147.811111450195,150.635528564453,136.513442993164,145.928176879883,108128,"2014-02-14","VICO"
150.635528564453,150.635528564453,136.513442993164,141.220809936523,93683,"2014-02-17","VICO"
137.454925537109,140.279342651367,131.806091308594,132.74755859375,80830,"2014-02-18","VICO"
141.220809936523,144.986694335938,134.630508422852,135.571975708008,54276,"2014-02-19","VICO"
141.220809936523,153.459945678711,137.454925537109,144.045227050781,423060,"2014-02-20","VICO"
144.045227050781,148.752578735352,136.513442993164,140.279342651367,77963,"2014-02-21","VICO"
136.513442993164,140.279342651367,135.571975708008,140.279342651367,14657,"2014-02-24","VICO"
135.571975708008,137.454925537109,130.864624023438,131.806091308594,418705,"2014-02-25","VICO"
141.220809936523,141.220809936523,127.098724365234,127.098724365234,191508,"2014-02-26","VICO"
136.513442993164,150.635528564453,123.33283996582,130.864624023438,197350,"2014-02-27","VICO"
125.215782165527,135.571975708008,125.215782165527,126.157257080078,6054,"2014-02-28","VICO"
131.806091308594,131.806091308594,127.098724365234,127.098724365234,9665,"2014-03-03","VICO"
131.806091308594,132.74755859375,125.215782165527,126.157257080078,10515,"2014-03-04","VICO"
132.74755859375,135.571975708008,130.864624023438,132.74755859375,11790,"2014-03-05","VICO"
140.279342651367,140.279342651367,132.74755859375,134.630508422852,19756,"2014-03-06","VICO"
141.220809936523,141.220809936523,125.215782165527,132.74755859375,18375,"2014-03-07","VICO"
140.279342651367,140.279342651367,128.04020690918,131.806091308594,27403,"2014-03-10","VICO"
134.630508422852,134.630508422852,132.74755859375,132.74755859375,212,"2014-03-11","VICO"
125.215782165527,131.806091308594,125.215782165527,131.806091308594,8391,"2014-03-12","VICO"
139.337860107422,139.337860107422,127.098724365234,130.864624023438,4992,"2014-03-13","VICO"
126.157257080078,130.864624023438,126.157257080078,128.981674194336,3823,"2014-03-14","VICO"
128.981674194336,128.981674194336,128.981674194336,128.981674194336,0,"2014-03-17","VICO"
132.74755859375,132.74755859375,124.274314880371,130.864624023438,10727,"2014-03-18","VICO"
122.39136505127,133.689025878906,122.39136505127,133.689025878906,212,"2014-03-19","VICO"
123.33283996582,134.630508422852,123.33283996582,128.04020690918,21561,"2014-03-20","VICO"
131.806091308594,131.806091308594,131.806091308594,131.806091308594,106,"2014-03-21","VICO"
123.33283996582,127.098724365234,123.33283996582,127.098724365234,11896,"2014-03-24","VICO"
122.39136505127,127.098724365234,122.39136505127,126.157257080078,11152,"2014-03-25","VICO"
128.04020690918,128.04020690918,127.098724365234,127.098724365234,1699,"2014-03-26","VICO"
122.39136505127,128.04020690918,122.39136505127,128.04020690918,1593,"2014-03-27","VICO"
128.04020690918,131.806091308594,112.97664642334,124.274314880371,21561,"2014-03-28","VICO"
132.74755859375,136.513442993164,132.74755859375,136.513442993164,212,"2014-04-01","VICO"
136.513442993164,136.513442993164,123.33283996582,131.806091308594,3823,"2014-04-02","VICO"
132.74755859375,132.74755859375,124.274314880371,128.981674194336,37706,"2014-04-03","VICO"
130.864624023438,132.74755859375,119.566955566406,130.864624023438,2230,"2014-04-04","VICO"
130.864624023438,135.571975708008,128.981674194336,130.864624023438,955,"2014-04-07","VICO"
123.33283996582,128.981674194336,123.33283996582,128.981674194336,10303,"2014-04-08","VICO"
128.981674194336,128.981674194336,128.981674194336,128.981674194336,0,"2014-04-09","VICO"
128.981674194336,129.923141479492,116.742538452148,121.449897766113,23686,"2014-04-10","VICO"
127.098724365234,127.098724365234,127.098724365234,127.098724365234,212,"2014-04-11","VICO"
128.981674194336,130.864624023438,119.566955566406,127.098724365234,22411,"2014-04-14","VICO"
123.33283996582,129.923141479492,123.33283996582,129.923141479492,4269271,"2014-04-15","VICO"
129.923141479492,129.923141479492,115.801063537598,128.04020690918,4305916,"2014-04-16","VICO"
124.274314880371,126.157257080078,123.33283996582,125.215782165527,4019131,"2014-04-17","VICO"
125.215782165527,131.806091308594,122.39136505127,128.04020690918,3868516,"2014-04-21","VICO"
130.864624023438,130.864624023438,125.215782165527,128.04020690918,4033895,"2014-04-22","VICO"
131.806091308594,131.806091308594,115.801063537598,122.39136505127,3765273,"2014-04-23","VICO"
125.215782165527,125.215782165527,122.39136505127,123.33283996582,3080601,"2014-04-24","VICO"
127.098724365234,127.098724365234,119.566955566406,120.508422851562,4708158,"2014-04-25","VICO"
120.508422851562,120.508422851562,114.859588623047,119.566955566406,5628844,"2014-04-28","VICO"
115.801063537598,123.33283996582,109.210762023926,120.508422851562,2002927,"2014-04-29","VICO"
121.449897766113,122.39136505127,115.801063537598,122.39136505127,6054,"2014-04-30","VICO"
121.449897766113,121.449897766113,115.801063537598,121.449897766113,2974,"2014-05-02","VICO"
123.33283996582,123.33283996582,116.742538452148,116.742538452148,107703,"2014-05-05","VICO"
116.742538452148,116.742538452148,114.859588623047,116.742538452148,743,"2014-05-06","VICO"
117.684005737305,117.684005737305,114.859588623047,114.859588623047,35051,"2014-05-07","VICO"
118.625480651855,118.625480651855,113.918121337891,116.742538452148,34520,"2014-05-08","VICO"
113.918121337891,114.859588623047,111.093704223633,114.859588623047,117900,"2014-05-09","VICO"
124.274314880371,124.274314880371,117.684005737305,117.684005737305,5417,"2014-05-12","VICO"
112.97664642334,120.508422851562,112.97664642334,116.742538452148,91452,"2014-05-13","VICO"
117.684005737305,117.684005737305,112.97664642334,113.918121337891,16251,"2014-05-14","VICO"
111.093704223633,112.97664642334,111.093704223633,112.97664642334,49921,"2014-05-16","VICO"
112.97664642334,112.97664642334,112.97664642334,112.97664642334,106,"2014-05-19","VICO"
110.152229309082,110.152229309082,110.152229309082,110.152229309082,10621,"2014-05-20","VICO"
110.152229309082,110.152229309082,110.152229309082,110.152229309082,54807,"2014-05-21","VICO"
115.801063537598,117.684005737305,108.269287109375,115.801063537598,68615,"2014-05-22","VICO"
120.508422851562,124.274314880371,114.859588623047,120.508422851562,255451,"2014-05-23","VICO"
116.742538452148,125.215782165527,113.918121337891,116.742538452148,229109,"2014-05-26","VICO"
115.801063537598,116.742538452148,113.918121337891,115.801063537598,4036,"2014-05-28","VICO"
114.859588623047,116.742538452148,112.97664642334,114.859588623047,4142,"2014-05-30","VICO"
114.859588623047,115.801063537598,112.035171508789,114.859588623047,8178,"2014-06-02","VICO"
111.093704223633,116.742538452148,109.210762023926,111.093704223633,39937,"2014-06-03","VICO"
113.918121337891,113.918121337891,112.97664642334,113.918121337891,637,"2014-06-04","VICO"
113.918121337891,113.918121337891,110.152229309082,112.035171508789,3505,"2014-06-05","VICO"
118.625480651855,122.39136505127,113.918121337891,118.625480651855,135213,"2014-06-06","VICO"
112.97664642334,120.508422851562,112.035171508789,112.97664642334,14657,"2014-06-09","VICO"
115.801063537598,116.742538452148,112.97664642334,115.801063537598,3080,"2014-06-10","VICO"
118.625480651855,118.625480651855,113.918121337891,118.625480651855,318,"2014-06-11","VICO"
115.801063537598,115.801063537598,112.97664642334,115.801063537598,5417,"2014-06-12","VICO"
123.33283996582,126.157257080078,115.801063537598,123.33283996582,275207,"2014-06-13","VICO"
123.33283996582,131.806091308594,119.566955566406,123.33283996582,109190,"2014-06-16","VICO"
119.566955566406,136.513442993164,118.625480651855,119.566955566406,12639,"2014-06-17","VICO"
126.157257080078,128.04020690918,119.566955566406,126.157257080078,10940,"2014-06-18","VICO"
128.981674194336,128.981674194336,128.04020690918,128.981674194336,212,"2014-06-19","VICO"
130.864624023438,130.864624023438,130.864624023438,130.864624023438,106,"2014-06-20","VICO"
121.449897766113,129.923141479492,114.859588623047,121.449897766113,96657,"2014-06-23","VICO"
121.449897766113,121.449897766113,121.449897766113,121.449897766113,0,"2014-06-24","VICO"
117.684005737305,117.684005737305,112.97664642334,117.684005737305,743,"2014-06-25","VICO"
112.97664642334,118.625480651855,112.97664642334,112.97664642334,4779,"2014-06-26","VICO"
112.97664642334,117.684005737305,112.97664642334,112.97664642334,15295,"2014-06-27","VICO"
117.684005737305,117.684005737305,117.684005737305,117.684005737305,106,"2014-06-30","VICO"
124.274314880371,138.396392822266,117.684005737305,124.274314880371,340318,"2014-07-01","VICO"
130.864624023438,139.337860107422,122.39136505127,130.864624023438,93364,"2014-07-02","VICO"
131.806091308594,139.337860107422,123.33283996582,131.806091308594,233145,"2014-07-03","VICO"
138.396392822266,155.342895507812,135.571975708008,138.396392822266,42805,"2014-07-04","VICO"
135.571975708008,135.571975708008,135.571975708008,135.571975708008,212,"2014-07-07","VICO"
135.571975708008,135.571975708008,135.571975708008,135.571975708008,0,"2014-07-08","VICO"
135.571975708008,135.571975708008,135.571975708008,135.571975708008,0,"2014-07-09","VICO"
122.39136505127,124.274314880371,121.449897766113,122.39136505127,51090,"2014-07-10","VICO"
122.39136505127,141.220809936523,122.39136505127,122.39136505127,44186,"2014-07-11","VICO"
124.274314880371,141.220809936523,118.625480651855,124.274314880371,37919,"2014-07-14","VICO"
130.864624023438,141.220809936523,122.39136505127,130.864624023438,55551,"2014-07-15","VICO"
123.33283996582,123.33283996582,123.33283996582,123.33283996582,2230,"2014-07-16","VICO"
131.806091308594,132.74755859375,123.33283996582,131.806091308594,531,"2014-07-17","VICO"
131.806091308594,131.806091308594,123.33283996582,131.806091308594,26660,"2014-07-18","VICO"
129.923141479492,129.923141479492,129.923141479492,129.923141479492,212,"2014-07-21","VICO"
129.923141479492,129.923141479492,129.923141479492,129.923141479492,0,"2014-07-22","VICO"
133.689025878906,133.689025878906,133.689025878906,133.689025878906,106,"2014-07-23","VICO"
129.923141479492,129.923141479492,123.33283996582,129.923141479492,26660,"2014-07-24","VICO"
132.74755859375,132.74755859375,132.74755859375,132.74755859375,106,"2014-07-25","VICO"
132.74755859375,132.74755859375,132.74755859375,132.74755859375,106,"2014-08-04","VICO"
129.923141479492,129.923141479492,117.684005737305,129.923141479492,117900,"2014-08-05","VICO"
126.157257080078,131.806091308594,120.508422851562,126.157257080078,16994,"2014-08-06","VICO"
122.39136505127,131.806091308594,121.449897766113,122.39136505127,2655,"2014-08-07","VICO"
127.098724365234,129.923141479492,121.449897766113,127.098724365234,1593,"2014-08-08","VICO"
130.864624023438,130.864624023438,127.098724365234,130.864624023438,318,"2014-08-11","VICO"
126.157257080078,126.157257080078,122.39136505127,126.157257080078,1168,"2014-08-12","VICO"
129.923141479492,129.923141479492,129.923141479492,129.923141479492,106,"2014-08-13","VICO"
127.098724365234,127.098724365234,121.449897766113,127.098724365234,4248,"2014-08-14","VICO"
123.33283996582,125.215782165527,114.859588623047,123.33283996582,1039223,"2014-08-15","VICO"
117.684005737305,123.33283996582,114.859588623047,117.684005737305,599486,"2014-08-18","VICO"
117.684005737305,117.684005737305,114.859588623047,117.684005737305,16463,"2014-08-19","VICO"
118.625480651855,118.625480651855,117.684005737305,118.625480651855,318,"2014-08-20","VICO"
116.742538452148,118.625480651855,114.859588623047,116.742538452148,22305,"2014-08-21","VICO"
116.742538452148,116.742538452148,113.918121337891,116.742538452148,41955,"2014-08-22","VICO"
115.801063537598,116.742538452148,113.918121337891,115.801063537598,31227,"2014-08-25","VICO"
114.859588623047,116.742538452148,112.97664642334,114.859588623047,144773,"2014-08-26","VICO"
113.918121337891,115.801063537598,111.093704223633,113.918121337891,76475,"2014-08-27","VICO"
115.801063537598,117.684005737305,113.918121337891,115.801063537598,8178,"2014-08-28","VICO"
113.918121337891,116.742538452148,111.093704223633,113.918121337891,26766,"2014-08-29","VICO"
114.859588623047,115.801063537598,112.97664642334,114.859588623047,7860,"2014-09-01","VICO"
113.918121337891,114.859588623047,113.918121337891,113.918121337891,2867,"2014-09-02","VICO"
116.742538452148,117.684005737305,114.859588623047,116.742538452148,22942,"2014-09-03","VICO"
114.859588623047,117.684005737305,112.97664642334,114.859588623047,13701,"2014-09-04","VICO"
114.859588623047,118.625480651855,114.859588623047,114.859588623047,37069,"2014-09-05","VICO"
118.625480651855,119.566955566406,117.684005737305,118.625480651855,68828,"2014-09-08","VICO"
112.97664642334,117.684005737305,112.97664642334,112.97664642334,212,"2014-09-09","VICO"
116.742538452148,116.742538452148,116.742538452148,116.742538452148,106,"2014-09-10","VICO"
116.742538452148,116.742538452148,116.742538452148,116.742538452148,0,"2014-09-11","VICO"
116.742538452148,116.742538452148,116.742538452148,116.742538452148,0,"2014-09-12","VICO"
114.859588623047,114.859588623047,112.97664642334,114.859588623047,5523,"2014-09-15","VICO"
113.918121337891,115.801063537598,112.97664642334,113.918121337891,4461,"2014-09-16","VICO"
113.918121337891,118.625480651855,113.918121337891,113.918121337891,9771,"2014-09-17","VICO"
115.801063537598,115.801063537598,115.801063537598,115.801063537598,106,"2014-09-18","VICO"
113.918121337891,117.684005737305,112.97664642334,113.918121337891,7116,"2014-09-19","VICO"
116.742538452148,116.742538452148,116.742538452148,116.742538452148,106,"2014-09-22","VICO"
112.97664642334,112.97664642334,112.97664642334,112.97664642334,5735,"2014-09-23","VICO"
114.859588623047,114.859588623047,113.918121337891,114.859588623047,7541,"2014-09-24","VICO"
112.97664642334,115.801063537598,112.97664642334,112.97664642334,212,"2014-09-25","VICO"
115.801063537598,115.801063537598,115.801063537598,115.801063537598,106,"2014-09-26","VICO"
115.801063537598,115.801063537598,111.093704223633,115.801063537598,39193,"2014-09-29","VICO"
116.742538452148,116.742538452148,115.801063537598,116.742538452148,318,"2014-09-30","VICO"
116.742538452148,116.742538452148,116.742538452148,116.742538452148,0,"2014-10-01","VICO"
116.742538452148,116.742538452148,116.742538452148,116.742538452148,0,"2014-10-02","VICO"
118.625480651855,118.625480651855,118.625480651855,118.625480651855,106,"2014-10-03","VICO"
122.39136505127,122.39136505127,117.684005737305,122.39136505127,5417,"2014-10-06","VICO"
120.508422851562,120.508422851562,120.508422851562,120.508422851562,106,"2014-10-07","VICO"
120.508422851562,120.508422851562,120.508422851562,120.508422851562,0,"2014-10-08","VICO"
120.508422851562,120.508422851562,120.508422851562,120.508422851562,0,"2014-10-09","VICO"
120.508422851562,120.508422851562,120.508422851562,120.508422851562,0,"2014-10-10","VICO"
118.625480651855,118.625480651855,117.684005737305,118.625480651855,8922,"2014-10-13","VICO"
118.625480651855,118.625480651855,118.625480651855,118.625480651855,0,"2014-10-14","VICO"
120.508422851562,120.508422851562,120.508422851562,120.508422851562,106,"2014-10-15","VICO"
120.508422851562,120.508422851562,120.508422851562,120.508422851562,0,"2014-10-16","VICO"
118.625480651855,118.625480651855,111.093704223633,118.625480651855,10727,"2014-10-17","VICO"
122.39136505127,122.39136505127,118.625480651855,122.39136505127,318,"2014-10-20","VICO"
118.625480651855,120.508422851562,118.625480651855,118.625480651855,10090,"2014-10-21","VICO"
119.566955566406,127.098724365234,119.566955566406,119.566955566406,33458,"2014-10-22","VICO"
119.566955566406,119.566955566406,119.566955566406,119.566955566406,212,"2014-10-23","VICO"
122.39136505127,122.39136505127,122.39136505127,122.39136505127,106,"2014-10-24","VICO"
122.39136505127,122.39136505127,122.39136505127,122.39136505127,0,"2014-10-27","VICO"
117.684005737305,117.684005737305,112.035171508789,117.684005737305,11046,"2014-10-28","VICO"
112.97664642334,122.39136505127,111.093704223633,112.97664642334,86778,"2014-10-29","VICO"
116.742538452148,116.742538452148,116.742538452148,116.742538452148,106,"2014-10-30","VICO"
117.684005737305,117.684005737305,117.684005737305,117.684005737305,106,"2014-10-31","VICO"
111.093704223633,112.035171508789,111.093704223633,111.093704223633,21349,"2014-11-03","VICO"
112.97664642334,114.859588623047,112.035171508789,112.97664642334,2974,"2014-11-04","VICO"
112.97664642334,112.97664642334,112.97664642334,112.97664642334,0,"2014-11-05","VICO"
113.918121337891,122.39136505127,112.97664642334,113.918121337891,393532,"2014-11-06","VICO"
112.97664642334,116.742538452148,109.210762023926,112.97664642334,141161,"2014-11-07","VICO"
112.97664642334,118.625480651855,111.093704223633,112.97664642334,21349,"2014-11-10","VICO"
112.97664642334,118.625480651855,112.97664642334,112.97664642334,33352,"2014-11-11","VICO"
114.859588623047,114.859588623047,112.97664642334,114.859588623047,212,"2014-11-12","VICO"
114.859588623047,116.742538452148,114.859588623047,114.859588623047,212,"2014-11-13","VICO"
113.918121337891,115.801063537598,111.093704223633,113.918121337891,4036,"2014-11-14","VICO"
113.918121337891,115.801063537598,113.918121337891,115.801063537598,106,"2014-11-17","VICO"
120.508422851562,120.508422851562,114.859588623047,120.508422851562,61074,"2014-11-18","VICO"
117.684005737305,121.449897766113,112.97664642334,117.684005737305,24960,"2014-11-19","VICO"
118.625480651855,118.625480651855,112.97664642334,118.625480651855,10834,"2014-11-20","VICO"
118.625480651855,118.625480651855,112.035171508789,118.625480651855,14976,"2014-11-21","VICO"
120.508422851562,120.508422851562,112.035171508789,120.508422851562,5841,"2014-11-24","VICO"
120.508422851562,120.508422851562,120.508422851562,120.508422851562,0,"2014-11-25","VICO"
121.449897766113,121.449897766113,118.625480651855,121.449897766113,30059,"2014-11-26","VICO"
113.918121337891,119.566955566406,113.918121337891,113.918121337891,26129,"2014-11-27","VICO"
118.625480651855,118.625480651855,116.742538452148,118.625480651855,12745,"2014-11-28","VICO"
118.625480651855,121.449897766113,118.625480651855,121.449897766113,13064,"2014-12-01","VICO"
121.449897766113,121.449897766113,121.449897766113,121.449897766113,0,"2014-12-02","VICO"
121.449897766113,121.449897766113,121.449897766113,121.449897766113,0,"2014-12-03","VICO"
118.625480651855,118.625480651855,118.625480651855,118.625480651855,106,"2014-12-04","VICO"
117.684005737305,119.566955566406,117.684005737305,119.566955566406,61074,"2014-12-05","VICO"
119.566955566406,120.508422851562,119.566955566406,120.508422851562,2655,"2014-12-08","VICO"
121.449897766113,121.449897766113,121.449897766113,121.449897766113,106,"2014-12-09","VICO"
120.508422851562,120.508422851562,120.508422851562,120.508422851562,106,"2014-12-10","VICO"
120.508422851562,120.508422851562,120.508422851562,120.508422851562,2336,"2014-12-11","VICO"
113.918121337891,120.508422851562,112.97664642334,120.508422851562,8603,"2014-12-12","VICO"
118.625480651855,120.508422851562,112.035171508789,112.97664642334,33883,"2014-12-15","VICO"
115.801063537598,115.801063537598,106.386344909668,115.801063537598,24004,"2014-12-16","VICO"
115.801063537598,115.801063537598,115.801063537598,115.801063537598,424,"2014-12-17","VICO"
113.918121337891,113.918121337891,111.093704223633,113.918121337891,5523,"2014-12-18","VICO"
115.801063537598,115.801063537598,115.801063537598,115.801063537598,106,"2014-12-19","VICO"
115.801063537598,115.801063537598,95.0886764526367,108.269287109375,59906,"2014-12-22","VICO"
112.97664642334,112.97664642334,109.210762023926,109.210762023926,212,"2014-12-23","VICO"
112.97664642334,112.97664642334,109.210762023926,109.210762023926,955,"2014-12-24","VICO"
112.97664642334,112.97664642334,110.152229309082,110.152229309082,2230,"2014-12-29","VICO"
112.97664642334,127.098724365234,112.035171508789,127.098724365234,72333,"2014-12-30","VICO"
119.566955566406,121.449897766113,119.566955566406,121.449897766113,7753,"2015-01-02","VICO"
119.566955566406,119.566955566406,119.566955566406,119.566955566406,106,"2015-01-05","VICO"
119.566955566406,119.566955566406,119.566955566406,119.566955566406,0,"2015-01-06","VICO"
109.210762023926,118.625480651855,109.210762023926,118.625480651855,21455,"2015-01-07","VICO"
118.625480651855,118.625480651855,118.625480651855,118.625480651855,212,"2015-01-08","VICO"
113.918121337891,113.918121337891,111.093704223633,112.97664642334,2230,"2015-01-09","VICO"
112.97664642334,112.97664642334,112.97664642334,112.97664642334,318,"2015-01-12","VICO"
113.918121337891,114.859588623047,113.918121337891,114.859588623047,4567,"2015-01-13","VICO"
114.859588623047,121.449897766113,114.859588623047,121.449897766113,27297,"2015-01-14","VICO"
121.449897766113,121.449897766113,121.449897766113,121.449897766113,0,"2015-01-15","VICO"
121.449897766113,121.449897766113,121.449897766113,121.449897766113,0,"2015-01-16","VICO"
121.449897766113,121.449897766113,121.449897766113,121.449897766113,0,"2015-01-19","VICO"
116.742538452148,116.742538452148,112.97664642334,112.97664642334,1062,"2015-01-20","VICO"
114.859588623047,115.801063537598,112.97664642334,113.918121337891,35263,"2015-01-21","VICO"
114.859588623047,114.859588623047,113.918121337891,113.918121337891,8178,"2015-01-22","VICO"
113.918121337891,113.918121337891,113.918121337891,113.918121337891,0,"2015-01-23","VICO"
113.918121337891,113.918121337891,113.918121337891,113.918121337891,0,"2015-01-26","VICO"
113.918121337891,113.918121337891,113.918121337891,113.918121337891,0,"2015-01-27","VICO"
114.859588623047,115.801063537598,114.859588623047,115.801063537598,212,"2015-01-28","VICO"
110.152229309082,110.152229309082,110.152229309082,110.152229309082,212,"2015-01-29","VICO"
114.859588623047,114.859588623047,114.859588623047,114.859588623047,106,"2015-01-30","VICO"
114.859588623047,114.859588623047,114.859588623047,114.859588623047,0,"2015-02-02","VICO"
110.152229309082,113.918121337891,110.152229309082,113.918121337891,318,"2015-02-03","VICO"
110.152229309082,112.97664642334,110.152229309082,112.97664642334,23155,"2015-02-04","VICO"
112.97664642334,112.97664642334,112.97664642334,112.97664642334,212,"2015-02-05","VICO"
113.918121337891,113.918121337891,113.918121337891,113.918121337891,106,"2015-02-06","VICO"
113.918121337891,113.918121337891,113.918121337891,113.918121337891,0,"2015-02-09","VICO"
113.918121337891,114.859588623047,105.444869995117,105.444869995117,26129,"2015-02-10","VICO"
112.97664642334,112.97664642334,112.97664642334,112.97664642334,1168,"2015-02-11","VICO"
112.97664642334,112.97664642334,112.97664642334,112.97664642334,7966,"2015-02-12","VICO"
113.918121337891,113.918121337891,105.444869995117,113.918121337891,10727,"2015-02-13","VICO"
113.918121337891,113.918121337891,113.918121337891,113.918121337891,0,"2015-02-16","VICO"
112.97664642334,113.918121337891,112.035171508789,113.918121337891,5417,"2015-02-17","VICO"
113.918121337891,113.918121337891,113.918121337891,113.918121337891,0,"2015-02-18","VICO"
108.269287109375,111.093704223633,104.503402709961,109.210762023926,402667,"2015-02-20","VICO"
109.210762023926,109.210762023926,104.503402709961,108.269287109375,98462,"2015-02-23","VICO"
108.269287109375,112.97664642334,106.386344909668,112.97664642334,148065,"2015-02-24","VICO"
112.97664642334,112.97664642334,112.97664642334,112.97664642334,0,"2015-02-25","VICO"
109.210762023926,109.210762023926,106.386344909668,106.386344909668,79343,"2015-02-26","VICO"
107.327812194824,111.093704223633,107.327812194824,108.269287109375,87310,"2015-02-27","VICO"
109.210762023926,112.035171508789,107.327812194824,111.093704223633,69996,"2015-03-02","VICO"
109.210762023926,109.210762023926,109.210762023926,109.210762023926,10834,"2015-03-03","VICO"
108.269287109375,109.210762023926,104.503402709961,104.503402709961,163573,"2015-03-04","VICO"
105.444869995117,108.269287109375,105.444869995117,105.444869995117,15720,"2015-03-05","VICO"
107.327812194824,110.152229309082,107.327812194824,110.152229309082,22093,"2015-03-06","VICO"
110.152229309082,110.152229309082,110.152229309082,110.152229309082,106,"2015-03-09","VICO"
106.386344909668,108.269287109375,105.444869995117,106.386344909668,120237,"2015-03-10","VICO"
108.269287109375,108.269287109375,104.503402709961,105.444869995117,45035,"2015-03-11","VICO"
106.386344909668,107.327812194824,104.503402709961,104.503402709961,9984,"2015-03-12","VICO"
105.444869995117,106.386344909668,105.444869995117,105.444869995117,11471,"2015-03-13","VICO"
107.327812194824,107.327812194824,103.56192779541,104.503402709961,52683,"2015-03-16","VICO"
106.386344909668,106.386344909668,104.503402709961,106.386344909668,8815,"2015-03-17","VICO"
106.386344909668,107.327812194824,104.503402709961,107.327812194824,87734,"2015-03-18","VICO"
106.386344909668,112.97664642334,106.386344909668,112.97664642334,73714,"2015-03-19","VICO"
112.97664642334,114.859588623047,112.97664642334,114.859588623047,212,"2015-03-20","VICO"
115.801063537598,115.801063537598,102.620452880859,102.620452880859,274463,"2015-03-23","VICO"
107.327812194824,107.327812194824,102.620452880859,102.620452880859,66279,"2015-03-24","VICO"
102.620452880859,102.620452880859,95.0886764526367,102.620452880859,6691,"2015-03-25","VICO"
96.9716186523438,112.97664642334,96.0301513671875,107.327812194824,86566,"2015-03-26","VICO"
107.327812194824,107.327812194824,99.7960357666016,99.7960357666016,3292,"2015-03-27","VICO"
99.7960357666016,102.620452880859,97.9130935668945,97.9130935668945,637,"2015-03-30","VICO"
103.56192779541,110.152229309082,102.620452880859,102.620452880859,22199,"2015-03-31","VICO"
108.269287109375,108.269287109375,108.269287109375,108.269287109375,106,"2015-04-01","VICO"
107.327812194824,121.449897766113,107.327812194824,117.684005737305,9559,"2015-04-02","VICO"
105.444869995117,106.386344909668,105.444869995117,106.386344909668,53533,"2015-04-06","VICO"
105.444869995117,108.269287109375,103.56192779541,103.56192779541,31758,"2015-04-07","VICO"
106.386344909668,110.152229309082,104.503402709961,105.444869995117,12533,"2015-04-08","VICO"
107.327812194824,107.327812194824,104.503402709961,105.444869995117,1168,"2015-04-09","VICO"
108.269287109375,108.269287109375,107.327812194824,107.327812194824,5523,"2015-04-10","VICO"
104.503402709961,106.386344909668,104.503402709961,104.503402709961,6479,"2015-04-13","VICO"
107.327812194824,107.327812194824,103.56192779541,103.56192779541,4673,"2015-04-14","VICO"
106.386344909668,106.386344909668,103.56192779541,106.386344909668,24323,"2015-04-15","VICO"
102.620452880859,105.444869995117,96.9716186523438,105.444869995117,19968,"2015-04-16","VICO"
106.386344909668,106.386344909668,106.386344909668,106.386344909668,106,"2015-04-17","VICO"
106.386344909668,106.386344909668,106.386344909668,106.386344909668,0,"2015-04-20","VICO"
106.386344909668,106.386344909668,100.737510681152,100.737510681152,3292,"2015-04-21","VICO"
105.444869995117,105.444869995117,98.8545684814453,98.8545684814453,849,"2015-04-22","VICO"
105.444869995117,105.444869995117,105.444869995117,105.444869995117,106,"2015-04-23","VICO"
105.444869995117,105.444869995117,105.444869995117,105.444869995117,0,"2015-04-24","VICO"
105.444869995117,105.444869995117,105.444869995117,105.444869995117,0,"2015-04-27","VICO"
97.9130935668945,104.503402709961,96.0301513671875,104.503402709961,3186,"2015-04-28","VICO"
104.503402709961,104.503402709961,104.503402709961,104.503402709961,0,"2015-04-29","VICO"
104.503402709961,117.684005737305,104.503402709961,117.684005737305,16888,"2015-04-30","VICO"
112.97664642334,121.449897766113,112.97664642334,121.449897766113,40893,"2015-05-04","VICO"
116.742538452148,117.684005737305,108.269287109375,113.918121337891,13277,"2015-05-05","VICO"
109.210762023926,109.210762023926,104.503402709961,109.210762023926,531,"2015-05-06","VICO"
104.503402709961,109.210762023926,104.503402709961,107.327812194824,8709,"2015-05-07","VICO"
103.56192779541,109.210762023926,103.56192779541,107.327812194824,80830,"2015-05-08","VICO"
107.327812194824,109.210762023926,105.444869995117,109.210762023926,8178,"2015-05-11","VICO"
109.210762023926,109.210762023926,109.210762023926,109.210762023926,0,"2015-05-12","VICO"
109.210762023926,111.093704223633,104.503402709961,108.269287109375,37282,"2015-05-13","VICO"
105.444869995117,112.035171508789,105.444869995117,108.269287109375,13383,"2015-05-15","VICO"
109.210762023926,110.152229309082,109.210762023926,110.152229309082,424,"2015-05-18","VICO"
110.152229309082,110.152229309082,110.152229309082,110.152229309082,0,"2015-05-19","VICO"
110.152229309082,110.152229309082,110.152229309082,110.152229309082,0,"2015-05-20","VICO"
110.152229309082,110.152229309082,110.152229309082,110.152229309082,0,"2015-05-21","VICO"
110.152229309082,112.035171508789,96.9716186523438,99.7960357666016,11152,"2015-05-22","VICO"
109.210762023926,110.152229309082,100.737510681152,109.210762023926,26023,"2015-05-25","VICO"
101.678985595703,110.152229309082,101.678985595703,108.269287109375,28572,"2015-05-26","VICO"
109.210762023926,109.210762023926,105.444869995117,108.269287109375,2018,"2015-05-27","VICO"
108.269287109375,108.269287109375,108.269287109375,108.269287109375,0,"2015-05-28","VICO"
107.327812194824,107.327812194824,106.386344909668,106.386344909668,318,"2015-05-29","VICO"
96.0301513671875,105.444869995117,96.0301513671875,105.444869995117,3930,"2015-06-01","VICO"
105.444869995117,105.444869995117,97.9130935668945,97.9130935668945,637,"2015-06-03","VICO"
106.386344909668,106.386344909668,106.386344909668,106.386344909668,212,"2015-06-04","VICO"
106.386344909668,109.210762023926,100.737510681152,100.737510681152,32608,"2015-06-05","VICO"
105.444869995117,106.386344909668,104.503402709961,105.444869995117,41318,"2015-06-08","VICO"
100.737510681152,104.503402709961,100.737510681152,104.503402709961,3611,"2015-06-09","VICO"
104.503402709961,104.503402709961,102.620452880859,102.620452880859,3186,"2015-06-10","VICO"
105.444869995117,105.444869995117,105.444869995117,105.444869995117,212,"2015-06-11","VICO"
105.444869995117,105.444869995117,105.444869995117,105.444869995117,0,"2015-06-12","VICO"
105.444869995117,105.444869995117,105.444869995117,105.444869995117,0,"2015-06-15","VICO"
105.444869995117,105.444869995117,102.620452880859,104.503402709961,3717,"2015-06-16","VICO"
106.386344909668,106.386344909668,101.678985595703,101.678985595703,531,"2015-06-17","VICO"
105.444869995117,105.444869995117,99.7960357666016,99.7960357666016,2761,"2015-06-18","VICO"
104.503402709961,106.386344909668,103.56192779541,103.56192779541,5841,"2015-06-19","VICO"
104.503402709961,105.444869995117,104.503402709961,105.444869995117,1274,"2015-06-22","VICO"
101.678985595703,104.503402709961,101.678985595703,104.503402709961,849,"2015-06-23","VICO"
104.503402709961,104.503402709961,104.503402709961,104.503402709961,0,"2015-06-24","VICO"
100.737510681152,100.737510681152,96.0301513671875,97.9130935668945,12214,"2015-06-25","VICO"
104.503402709961,104.503402709961,104.503402709961,104.503402709961,106,"2015-06-26","VICO"
104.503402709961,104.503402709961,104.503402709961,104.503402709961,106,"2015-06-29","VICO"
104.503402709961,104.503402709961,104.503402709961,104.503402709961,0,"2015-06-30","VICO"
93.2057342529297,104.503402709961,93.2057342529297,104.503402709961,531,"2015-07-01","VICO"
104.503402709961,104.503402709961,104.503402709961,104.503402709961,0,"2015-07-02","VICO"
104.503402709961,104.503402709961,104.503402709961,104.503402709961,0,"2015-07-03","VICO"
104.503402709961,107.327812194824,104.503402709961,107.327812194824,3186,"2015-07-06","VICO"
106.386344909668,110.152229309082,101.678985595703,108.269287109375,6160,"2015-07-07","VICO"
103.56192779541,107.327812194824,96.0301513671875,99.7960357666016,7860,"2015-07-08","VICO"
104.503402709961,104.503402709961,96.0301513671875,96.0301513671875,637,"2015-07-09","VICO"
104.503402709961,104.503402709961,104.503402709961,104.503402709961,212,"2015-07-10","VICO"
104.503402709961,104.503402709961,104.503402709961,104.503402709961,0,"2015-07-13","VICO"
96.9716186523438,103.56192779541,96.9716186523438,103.56192779541,10834,"2015-07-14","VICO"
96.9716186523438,102.620452880859,96.9716186523438,102.620452880859,318,"2015-07-15","VICO"
103.56192779541,103.56192779541,97.9130935668945,97.9130935668945,318,"2015-07-22","VICO"
103.56192779541,103.56192779541,103.56192779541,103.56192779541,106,"2015-07-23","VICO"
103.56192779541,103.56192779541,103.56192779541,103.56192779541,0,"2015-07-24","VICO"
103.56192779541,103.56192779541,103.56192779541,103.56192779541,0,"2015-07-27","VICO"
96.9716186523438,96.9716186523438,96.9716186523438,96.9716186523438,318,"2015-07-28","VICO"
105.444869995117,105.444869995117,97.9130935668945,104.503402709961,318,"2015-07-29","VICO"
104.503402709961,104.503402709961,104.503402709961,104.503402709961,0,"2015-07-30","VICO"
104.503402709961,104.503402709961,104.503402709961,104.503402709961,0,"2015-07-31","VICO"
104.503402709961,104.503402709961,104.503402709961,104.503402709961,0,"2015-08-03","VICO"
104.503402709961,104.503402709961,104.503402709961,104.503402709961,0,"2015-08-04","VICO"
104.503402709961,104.503402709961,104.503402709961,104.503402709961,0,"2015-08-05","VICO"
104.503402709961,104.503402709961,104.503402709961,104.503402709961,0,"2015-08-06","VICO"
104.503402709961,104.503402709961,104.503402709961,104.503402709961,0,"2015-08-07","VICO"
104.503402709961,104.503402709961,104.503402709961,104.503402709961,0,"2015-08-10","VICO"
104.503402709961,104.503402709961,104.503402709961,104.503402709961,0,"2015-08-11","VICO"
104.503402709961,104.503402709961,104.503402709961,104.503402709961,0,"2015-08-12","VICO"
104.503402709961,104.503402709961,104.503402709961,104.503402709961,0,"2015-08-13","VICO"
104.503402709961,104.503402709961,104.503402709961,104.503402709961,0,"2015-08-14","VICO"
104.503402709961,104.503402709961,104.503402709961,104.503402709961,0,"2015-08-18","VICO"
104.503402709961,104.503402709961,104.503402709961,104.503402709961,0,"2015-08-19","VICO"
104.503402709961,104.503402709961,104.503402709961,104.503402709961,0,"2015-08-20","VICO"
104.503402709961,104.503402709961,104.503402709961,104.503402709961,0,"2015-08-21","VICO"
104.503402709961,104.503402709961,104.503402709961,104.503402709961,0,"2015-08-24","VICO"
104.503402709961,104.503402709961,104.503402709961,104.503402709961,0,"2015-08-25","VICO"
104.503402709961,104.503402709961,104.503402709961,104.503402709961,0,"2015-08-26","VICO"
104.503402709961,104.503402709961,95.0886764526367,96.0301513671875,34626,"2015-08-27","VICO"
103.56192779541,103.56192779541,96.0301513671875,100.737510681152,4779,"2015-08-28","VICO"
102.620452880859,102.620452880859,102.620452880859,102.620452880859,106,"2015-08-31","VICO"
94.1472091674805,107.327812194824,94.1472091674805,107.327812194824,20074,"2015-09-01","VICO"
107.327812194824,107.327812194824,107.327812194824,107.327812194824,0,"2015-09-02","VICO"
107.327812194824,107.327812194824,107.327812194824,107.327812194824,0,"2015-09-03","VICO"
107.327812194824,107.327812194824,107.327812194824,107.327812194824,0,"2015-09-04","VICO"
107.327812194824,107.327812194824,107.327812194824,107.327812194824,0,"2015-09-07","VICO"
107.327812194824,107.327812194824,107.327812194824,107.327812194824,0,"2015-09-08","VICO"
107.327812194824,107.327812194824,107.327812194824,107.327812194824,0,"2015-09-09","VICO"
98.8545684814453,104.503402709961,98.8545684814453,104.503402709961,1380,"2015-09-10","VICO"
105.444869995117,105.444869995117,105.444869995117,105.444869995117,106,"2015-09-11","VICO"
97.9130935668945,104.503402709961,96.9716186523438,104.503402709961,2867,"2015-09-14","VICO"
104.503402709961,104.503402709961,104.503402709961,104.503402709961,0,"2015-09-15","VICO"
108.269287109375,108.269287109375,108.269287109375,108.269287109375,106,"2015-09-16","VICO"
104.503402709961,104.503402709961,104.503402709961,104.503402709961,1062,"2015-09-17","VICO"
105.444869995117,105.444869995117,97.9130935668945,104.503402709961,743,"2015-09-18","VICO"
105.444869995117,105.444869995117,105.444869995117,105.444869995117,106,"2015-09-21","VICO"
96.0301513671875,96.0301513671875,96.0301513671875,96.0301513671875,531,"2015-09-22","VICO"
105.444869995117,105.444869995117,94.1472091674805,101.678985595703,7966,"2015-09-23","VICO"
96.0301513671875,96.0301513671875,96.0301513671875,96.0301513671875,106,"2015-09-25","VICO"
101.678985595703,101.678985595703,101.678985595703,101.678985595703,1699,"2015-09-28","VICO"
102.620452880859,102.620452880859,102.620452880859,102.620452880859,106,"2015-09-29","VICO"
96.9716186523438,99.7960357666016,96.9716186523438,99.7960357666016,318,"2015-09-30","VICO"
102.620452880859,102.620452880859,102.620452880859,102.620452880859,106,"2015-10-01","VICO"
96.9716186523438,96.9716186523438,96.9716186523438,96.9716186523438,1911,"2015-10-02","VICO"
101.678985595703,101.678985595703,101.678985595703,101.678985595703,1168,"2015-10-05","VICO"
101.678985595703,101.678985595703,101.678985595703,101.678985595703,0,"2015-10-06","VICO"
101.678985595703,101.678985595703,101.678985595703,101.678985595703,1062,"2015-10-07","VICO"
104.503402709961,104.503402709961,101.678985595703,101.678985595703,318,"2015-10-08","VICO"
101.678985595703,117.684005737305,101.678985595703,112.035171508789,22305,"2015-10-09","VICO"
109.210762023926,111.093704223633,101.678985595703,101.678985595703,26979,"2015-10-12","VICO"
107.327812194824,107.327812194824,99.7960357666016,104.503402709961,2867,"2015-10-13","VICO"
105.444869995117,105.444869995117,105.444869995117,105.444869995117,106,"2015-10-15","VICO"
99.7960357666016,103.56192779541,99.7960357666016,103.56192779541,318,"2015-10-16","VICO"
104.503402709961,104.503402709961,98.8545684814453,98.8545684814453,4885,"2015-10-19","VICO"
103.56192779541,103.56192779541,98.8545684814453,98.8545684814453,424,"2015-10-20","VICO"
103.56192779541,103.56192779541,95.0886764526367,98.8545684814453,16357,"2015-10-21","VICO"
101.678985595703,101.678985595703,101.678985595703,101.678985595703,106,"2015-10-22","VICO"
101.678985595703,101.678985595703,98.8545684814453,98.8545684814453,2230,"2015-10-23","VICO"
101.678985595703,101.678985595703,96.9716186523438,98.8545684814453,19756,"2015-10-26","VICO"
98.8545684814453,98.8545684814453,98.8545684814453,98.8545684814453,318,"2015-10-27","VICO"
98.8545684814453,98.8545684814453,98.8545684814453,98.8545684814453,106,"2015-10-28","VICO"
98.8545684814453,98.8545684814453,96.9716186523438,97.9130935668945,4354,"2015-10-29","VICO"
98.8545684814453,98.8545684814453,98.8545684814453,98.8545684814453,106,"2015-10-30","VICO"
98.8545684814453,98.8545684814453,98.8545684814453,98.8545684814453,106,"2015-11-02","VICO"
98.8545684814453,98.8545684814453,98.8545684814453,98.8545684814453,106,"2015-11-03","VICO"
96.9716186523438,96.9716186523438,95.0886764526367,96.9716186523438,10940,"2015-11-04","VICO"
96.9716186523438,96.9716186523438,96.9716186523438,96.9716186523438,1168,"2015-11-05","VICO"
96.9716186523438,96.9716186523438,96.9716186523438,96.9716186523438,106,"2015-11-06","VICO"
96.9716186523438,96.9716186523438,96.9716186523438,96.9716186523438,106,"2015-11-09","VICO"
96.9716186523438,96.9716186523438,95.0886764526367,95.0886764526367,4354,"2015-11-10","VICO"
94.1472091674805,94.1472091674805,94.1472091674805,94.1472091674805,5310,"2015-11-11","VICO"
94.1472091674805,96.9716186523438,94.1472091674805,96.9716186523438,212,"2015-11-12","VICO"
96.9716186523438,96.9716186523438,93.2057342529297,93.2057342529297,1274,"2015-11-13","VICO"
93.2057342529297,93.2057342529297,93.2057342529297,93.2057342529297,2442,"2015-11-16","VICO"
93.2057342529297,93.2057342529297,93.2057342529297,93.2057342529297,12958,"2015-11-17","VICO"
96.9716186523438,96.9716186523438,96.9716186523438,96.9716186523438,106,"2015-11-18","VICO"
94.1472091674805,94.1472091674805,93.2057342529297,94.1472091674805,15932,"2015-11-19","VICO"
94.1472091674805,94.1472091674805,94.1472091674805,94.1472091674805,212,"2015-11-20","VICO"
95.0886764526367,95.0886764526367,94.1472091674805,94.1472091674805,318,"2015-11-23","VICO"
93.2057342529297,96.0301513671875,92.2642593383789,96.0301513671875,19118,"2015-11-24","VICO"
92.2642593383789,94.1472091674805,91.3227920532227,94.1472091674805,11258,"2015-11-25","VICO"
96.0301513671875,96.0301513671875,94.1472091674805,96.0301513671875,531,"2015-11-26","VICO"
96.0301513671875,96.0301513671875,96.0301513671875,96.0301513671875,0,"2015-11-27","VICO"
95.0886764526367,95.0886764526367,95.0886764526367,95.0886764526367,106,"2015-11-30","VICO"
90.3813171386719,94.1472091674805,90.3813171386719,94.1472091674805,2974,"2015-12-01","VICO"
95.0886764526367,95.0886764526367,95.0886764526367,95.0886764526367,212,"2015-12-02","VICO"
92.2642593383789,94.1472091674805,92.2642593383789,94.1472091674805,10303,"2015-12-03","VICO"
94.1472091674805,94.1472091674805,94.1472091674805,94.1472091674805,0,"2015-12-04","VICO"
91.3227920532227,91.3227920532227,84.7324829101562,85.673957824707,55657,"2015-12-07","VICO"
90.3813171386719,93.2057342529297,86.6154327392578,92.2642593383789,2442,"2015-12-08","VICO"
92.2642593383789,92.2642593383789,92.2642593383789,92.2642593383789,0,"2015-12-09","VICO"
92.2642593383789,92.2642593383789,92.2642593383789,92.2642593383789,0,"2015-12-10","VICO"
92.2642593383789,92.2642593383789,92.2642593383789,92.2642593383789,0,"2015-12-11","VICO"
84.7324829101562,91.3227920532227,84.7324829101562,91.3227920532227,318,"2015-12-14","VICO"
92.2642593383789,92.2642593383789,92.2642593383789,92.2642593383789,212,"2015-12-15","VICO"
92.2642593383789,95.0886764526367,90.3813171386719,95.0886764526367,4354,"2015-12-16","VICO"
95.0886764526367,95.0886764526367,95.0886764526367,95.0886764526367,0,"2015-12-17","VICO"
95.0886764526367,95.0886764526367,95.0886764526367,95.0886764526367,0,"2015-12-18","VICO"
95.0886764526367,95.0886764526367,95.0886764526367,95.0886764526367,0,"2015-12-21","VICO"
95.0886764526367,95.0886764526367,95.0886764526367,95.0886764526367,0,"2015-12-22","VICO"
95.0886764526367,95.0886764526367,95.0886764526367,95.0886764526367,0,"2015-12-23","VICO"
89.4398422241211,89.4398422241211,89.4398422241211,89.4398422241211,212,"2015-12-28","VICO"
89.4398422241211,94.1472091674805,89.4398422241211,94.1472091674805,1911,"2015-12-29","VICO"
94.1472091674805,95.0886764526367,94.1472091674805,95.0886764526367,531,"2015-12-30","VICO"
95.0886764526367,95.0886764526367,94.1472091674805,94.1472091674805,212,"2016-01-04","VICO"
94.1472091674805,96.9716186523438,94.1472091674805,96.9716186523438,6372,"2016-01-05","VICO"
96.9716186523438,96.9716186523438,94.1472091674805,96.0301513671875,424,"2016-01-06","VICO"
96.0301513671875,96.9716186523438,96.0301513671875,96.0301513671875,1274,"2016-01-07","VICO"
96.0301513671875,99.7960357666016,95.0886764526367,96.0301513671875,8072,"2016-01-08","VICO"
95.0886764526367,95.0886764526367,95.0886764526367,95.0886764526367,212,"2016-01-11","VICO"
94.1472091674805,94.1472091674805,94.1472091674805,94.1472091674805,106,"2016-01-12","VICO"
94.1472091674805,95.0886764526367,94.1472091674805,95.0886764526367,1805,"2016-01-13","VICO"
95.0886764526367,95.0886764526367,95.0886764526367,95.0886764526367,0,"2016-01-14","VICO"
93.2057342529297,94.1472091674805,87.5569000244141,94.1472091674805,7966,"2016-01-15","VICO"
92.2642593383789,96.9716186523438,89.4398422241211,96.9716186523438,18056,"2016-01-18","VICO"
91.3227920532227,91.3227920532227,89.4398422241211,91.3227920532227,5629,"2016-01-19","VICO"
91.3227920532227,91.3227920532227,91.3227920532227,91.3227920532227,0,"2016-01-20","VICO"
91.3227920532227,91.3227920532227,84.7324829101562,86.6154327392578,955,"2016-01-21","VICO"
94.1472091674805,94.1472091674805,86.6154327392578,86.6154327392578,318,"2016-01-22","VICO"
94.1472091674805,94.1472091674805,94.1472091674805,94.1472091674805,106,"2016-01-25","VICO"
94.1472091674805,94.1472091674805,94.1472091674805,94.1472091674805,0,"2016-01-26","VICO"
94.1472091674805,94.1472091674805,94.1472091674805,94.1472091674805,0,"2016-01-27","VICO"
94.1472091674805,94.1472091674805,94.1472091674805,94.1472091674805,0,"2016-01-28","VICO"
94.1472091674805,94.1472091674805,94.1472091674805,94.1472091674805,0,"2016-01-29","VICO"
94.1472091674805,94.1472091674805,94.1472091674805,94.1472091674805,0,"2016-02-01","VICO"
94.1472091674805,94.1472091674805,94.1472091674805,94.1472091674805,0,"2016-02-02","VICO"
94.1472091674805,94.1472091674805,94.1472091674805,94.1472091674805,0,"2016-02-03","VICO"
87.5569000244141,93.2057342529297,87.5569000244141,93.2057342529297,2442,"2016-02-04","VICO"
89.4398422241211,93.2057342529297,87.5569000244141,93.2057342529297,1805,"2016-02-05","VICO"
89.4398422241211,93.2057342529297,89.4398422241211,93.2057342529297,212,"2016-02-09","VICO"
90.3813171386719,92.2642593383789,90.3813171386719,92.2642593383789,318,"2016-02-10","VICO"
94.1472091674805,94.1472091674805,93.2057342529297,94.1472091674805,743,"2016-02-11","VICO"
89.4398422241211,93.2057342529297,89.4398422241211,93.2057342529297,849,"2016-02-12","VICO"
96.9716186523438,96.9716186523438,96.9716186523438,96.9716186523438,106,"2016-02-15","VICO"
93.2057342529297,94.1472091674805,93.2057342529297,93.2057342529297,4779,"2016-02-16","VICO"
94.1472091674805,94.1472091674805,90.3813171386719,93.2057342529297,1168,"2016-02-17","VICO"
94.1472091674805,94.1472091674805,93.2057342529297,93.2057342529297,1168,"2016-02-18","VICO"
93.2057342529297,93.2057342529297,93.2057342529297,93.2057342529297,0,"2016-02-19","VICO"
93.2057342529297,93.2057342529297,93.2057342529297,93.2057342529297,0,"2016-02-22","VICO"
89.4398422241211,93.2057342529297,89.4398422241211,93.2057342529297,9347,"2016-02-23","VICO"
96.0301513671875,96.0301513671875,93.2057342529297,94.1472091674805,1168,"2016-02-24","VICO"
89.4398422241211,93.2057342529297,89.4398422241211,93.2057342529297,1274,"2016-02-25","VICO"
93.2057342529297,93.2057342529297,93.2057342529297,93.2057342529297,0,"2016-02-26","VICO"
93.2057342529297,93.2057342529297,93.2057342529297,93.2057342529297,0,"2016-02-29","VICO"
88.4983749389648,93.2057342529297,88.4983749389648,93.2057342529297,212,"2016-03-01","VICO"
93.2057342529297,93.2057342529297,93.2057342529297,93.2057342529297,0,"2016-03-02","VICO"
95.0886764526367,95.0886764526367,95.0886764526367,95.0886764526367,106,"2016-03-03","VICO"
93.2057342529297,95.0886764526367,93.2057342529297,93.2057342529297,4354,"2016-03-04","VICO"
95.0886764526367,95.0886764526367,95.0886764526367,95.0886764526367,10727,"2016-03-07","VICO"
95.0886764526367,95.0886764526367,95.0886764526367,95.0886764526367,0,"2016-03-08","VICO"
95.0886764526367,95.0886764526367,95.0886764526367,95.0886764526367,0,"2016-03-10","VICO"
95.0886764526367,95.0886764526367,95.0886764526367,95.0886764526367,0,"2016-03-11","VICO"
95.0886764526367,95.0886764526367,95.0886764526367,95.0886764526367,0,"2016-03-14","VICO"
96.9716186523438,96.9716186523438,96.9716186523438,96.9716186523438,106,"2016-03-15","VICO"
89.4398422241211,89.4398422241211,87.5569000244141,89.4398422241211,13277,"2016-03-16","VICO"
94.1472091674805,94.1472091674805,89.4398422241211,93.2057342529297,86247,"2016-03-17","VICO"
93.2057342529297,93.2057342529297,93.2057342529297,93.2057342529297,0,"2016-03-18","VICO"
93.2057342529297,93.2057342529297,93.2057342529297,93.2057342529297,0,"2016-03-21","VICO"
89.4398422241211,89.4398422241211,89.4398422241211,89.4398422241211,5310,"2016-03-22","VICO"
93.2057342529297,115.801063537598,93.2057342529297,111.093704223633,220399,"2016-03-23","VICO"
111.093704223633,112.97664642334,111.093704223633,112.97664642334,7753,"2016-03-24","VICO"
112.97664642334,117.684005737305,112.97664642334,115.801063537598,5098,"2016-03-28","VICO"
115.801063537598,118.625480651855,115.801063537598,118.625480651855,1274,"2016-03-29","VICO"
108.269287109375,117.684005737305,108.269287109375,117.684005737305,19756,"2016-03-30","VICO"
117.684005737305,117.684005737305,117.684005737305,117.684005737305,0,"2016-03-31","VICO"
117.684005737305,119.566955566406,117.684005737305,118.625480651855,14339,"2016-04-01","VICO"
117.684005737305,121.449897766113,117.684005737305,121.449897766113,5098,"2016-04-04","VICO"
121.449897766113,127.098724365234,121.449897766113,125.215782165527,8178,"2016-04-05","VICO"
125.215782165527,126.157257080078,112.97664642334,121.449897766113,3186,"2016-04-06","VICO"
127.098724365234,127.098724365234,127.098724365234,127.098724365234,106,"2016-04-07","VICO"
122.39136505127,127.098724365234,117.684005737305,126.157257080078,32927,"2016-04-08","VICO"
127.098724365234,127.098724365234,124.274314880371,124.274314880371,637,"2016-04-11","VICO"
128.981674194336,128.981674194336,128.981674194336,128.981674194336,106,"2016-04-12","VICO"
128.981674194336,128.981674194336,128.981674194336,128.981674194336,0,"2016-04-13","VICO"
128.981674194336,128.981674194336,128.981674194336,128.981674194336,0,"2016-04-14","VICO"
128.981674194336,128.981674194336,128.981674194336,128.981674194336,0,"2016-04-15","VICO"
128.981674194336,128.981674194336,128.981674194336,128.981674194336,0,"2016-04-18","VICO"
128.981674194336,128.981674194336,128.981674194336,128.981674194336,0,"2016-04-19","VICO"
127.098724365234,127.098724365234,114.859588623047,125.215782165527,4036,"2016-04-20","VICO"
131.806091308594,131.806091308594,131.806091308594,131.806091308594,531,"2016-04-21","VICO"
131.806091308594,133.689025878906,118.625480651855,118.625480651855,1487,"2016-04-22","VICO"
129.923141479492,129.923141479492,128.981674194336,128.981674194336,1593,"2016-04-25","VICO"
128.981674194336,128.981674194336,122.39136505127,128.04020690918,2018,"2016-04-26","VICO"
128.04020690918,128.04020690918,128.04020690918,128.04020690918,0,"2016-04-27","VICO"
130.864624023438,150.635528564453,130.864624023438,135.571975708008,7328,"2016-04-28","VICO"
135.571975708008,144.986694335938,122.39136505127,144.986694335938,11258,"2016-04-29","VICO"
144.986694335938,144.986694335938,137.454925537109,144.986694335938,6585,"2016-05-02","VICO"
144.986694335938,144.986694335938,144.986694335938,144.986694335938,106,"2016-05-03","VICO"
144.986694335938,144.986694335938,144.986694335938,144.986694335938,106,"2016-05-04","VICO"
152.518478393555,157.225830078125,130.864624023438,130.864624023438,119493,"2016-05-09","VICO"
145.928176879883,150.635528564453,140.279342651367,140.279342651367,6160,"2016-05-10","VICO"
141.220809936523,145.928176879883,138.396392822266,139.337860107422,34520,"2016-05-11","VICO"
136.513442993164,138.396392822266,126.157257080078,126.157257080078,53002,"2016-05-12","VICO"
126.157257080078,132.74755859375,126.157257080078,129.923141479492,7222,"2016-05-13","VICO"
129.923141479492,130.864624023438,129.923141479492,130.864624023438,2336,"2016-05-16","VICO"
130.864624023438,130.864624023438,130.864624023438,130.864624023438,0,"2016-05-17","VICO"
130.864624023438,130.864624023438,130.864624023438,130.864624023438,0,"2016-05-18","VICO"
130.864624023438,130.864624023438,130.864624023438,130.864624023438,0,"2016-05-19","VICO"
129.923141479492,130.864624023438,129.923141479492,130.864624023438,1062,"2016-05-20","VICO"
128.04020690918,128.04020690918,128.04020690918,128.04020690918,5523,"2016-05-23","VICO"
127.098724365234,128.04020690918,127.098724365234,128.04020690918,3292,"2016-05-24","VICO"
134.630508422852,134.630508422852,122.39136505127,122.39136505127,1699,"2016-05-25","VICO"
127.098724365234,127.098724365234,110.152229309082,124.274314880371,170690,"2016-05-26","VICO"
124.274314880371,130.864624023438,124.274314880371,126.157257080078,33245,"2016-05-27","VICO"
116.742538452148,126.157257080078,116.742538452148,124.274314880371,2974,"2016-05-30","VICO"
127.098724365234,127.098724365234,124.274314880371,124.274314880371,849,"2016-05-31","VICO"
131.806091308594,131.806091308594,113.918121337891,127.098724365234,96232,"2016-06-01","VICO"
127.098724365234,128.04020690918,127.098724365234,128.04020690918,8072,"2016-06-02","VICO"
128.04020690918,128.04020690918,128.04020690918,128.04020690918,0,"2016-06-03","VICO"
126.157257080078,128.04020690918,117.684005737305,127.098724365234,32608,"2016-06-06","VICO"
120.508422851562,126.157257080078,114.859588623047,126.157257080078,182692,"2016-06-07","VICO"
117.684005737305,124.274314880371,113.918121337891,113.918121337891,346053,"2016-06-08","VICO"
116.742538452148,119.566955566406,114.859588623047,114.859588623047,8815,"2016-06-09","VICO"
117.684005737305,117.684005737305,117.684005737305,117.684005737305,106,"2016-06-10","VICO"
109.210762023926,117.684005737305,109.210762023926,115.801063537598,55338,"2016-06-13","VICO"
112.97664642334,112.97664642334,112.97664642334,112.97664642334,424,"2016-06-14","VICO"
117.684005737305,117.684005737305,117.684005737305,117.684005737305,10621,"2016-06-15","VICO"
131.806091308594,131.806091308594,116.742538452148,116.742538452148,20287,"2016-06-16","VICO"
111.093704223633,111.093704223633,111.093704223633,111.093704223633,10621,"2016-06-17","VICO"
140.279342651367,140.279342651367,116.742538452148,116.742538452148,531,"2016-06-20","VICO"
116.742538452148,116.742538452148,116.742538452148,116.742538452148,0,"2016-06-21","VICO"
119.566955566406,119.566955566406,119.566955566406,119.566955566406,106,"2016-06-22","VICO"
119.566955566406,119.566955566406,119.566955566406,119.566955566406,0,"2016-06-23","VICO"
119.566955566406,119.566955566406,119.566955566406,119.566955566406,0,"2016-06-24","VICO"
110.152229309082,110.152229309082,110.152229309082,110.152229309082,106,"2016-06-27","VICO"
100.737510681152,119.566955566406,100.737510681152,119.566955566406,212,"2016-06-28","VICO"
124.274314880371,124.274314880371,124.274314880371,124.274314880371,106,"2016-06-29","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2016-06-30","VICO"
127.098724365234,127.098724365234,127.098724365234,127.098724365234,106,"2016-07-01","VICO"
127.098724365234,127.098724365234,127.098724365234,127.098724365234,637,"2016-07-11","VICO"
127.098724365234,127.098724365234,127.098724365234,127.098724365234,106,"2016-07-12","VICO"
127.098724365234,127.098724365234,127.098724365234,127.098724365234,0,"2016-07-13","VICO"
128.04020690918,128.04020690918,114.859588623047,114.859588623047,21349,"2016-07-14","VICO"
114.859588623047,114.859588623047,114.859588623047,114.859588623047,0,"2016-07-15","VICO"
114.859588623047,114.859588623047,114.859588623047,114.859588623047,0,"2016-07-18","VICO"
114.859588623047,114.859588623047,114.859588623047,114.859588623047,106,"2016-07-19","VICO"
114.859588623047,114.859588623047,114.859588623047,114.859588623047,0,"2016-07-20","VICO"
114.859588623047,114.859588623047,114.859588623047,114.859588623047,0,"2016-07-21","VICO"
114.859588623047,114.859588623047,114.859588623047,114.859588623047,41424,"2016-07-22","VICO"
114.859588623047,114.859588623047,114.859588623047,114.859588623047,0,"2016-07-25","VICO"
117.684005737305,117.684005737305,117.684005737305,117.684005737305,106,"2016-07-26","VICO"
117.684005737305,117.684005737305,117.684005737305,117.684005737305,5310,"2016-07-27","VICO"
117.684005737305,117.684005737305,117.684005737305,117.684005737305,0,"2016-07-28","VICO"
117.684005737305,117.684005737305,117.684005737305,117.684005737305,0,"2016-07-29","VICO"
117.684005737305,118.625480651855,117.684005737305,117.684005737305,12321,"2016-08-01","VICO"
118.625480651855,119.566955566406,118.625480651855,118.625480651855,2867,"2016-08-02","VICO"
108.269287109375,108.269287109375,108.269287109375,108.269287109375,212,"2016-08-03","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2016-08-04","VICO"
116.742538452148,116.742538452148,116.742538452148,116.742538452148,11790,"2016-08-05","VICO"
116.742538452148,119.566955566406,116.742538452148,119.566955566406,10727,"2016-08-08","VICO"
119.566955566406,119.566955566406,119.566955566406,119.566955566406,0,"2016-08-09","VICO"
119.566955566406,119.566955566406,119.566955566406,119.566955566406,424,"2016-08-10","VICO"
119.566955566406,119.566955566406,119.566955566406,119.566955566406,2124,"2016-08-11","VICO"
119.566955566406,119.566955566406,119.566955566406,119.566955566406,0,"2016-08-12","VICO"
119.566955566406,119.566955566406,119.566955566406,119.566955566406,0,"2016-08-15","VICO"
119.566955566406,119.566955566406,119.566955566406,119.566955566406,0,"2016-08-16","VICO"
112.97664642334,112.97664642334,112.97664642334,112.97664642334,6691,"2016-08-18","VICO"
112.97664642334,112.97664642334,112.97664642334,112.97664642334,0,"2016-08-19","VICO"
112.97664642334,112.97664642334,112.97664642334,112.97664642334,0,"2016-08-22","VICO"
112.97664642334,112.97664642334,112.97664642334,112.97664642334,0,"2016-08-23","VICO"
103.56192779541,106.386344909668,103.56192779541,106.386344909668,21561,"2016-08-24","VICO"
106.386344909668,106.386344909668,106.386344909668,106.386344909668,0,"2016-08-25","VICO"
106.386344909668,106.386344909668,106.386344909668,106.386344909668,0,"2016-08-26","VICO"
104.503402709961,104.503402709961,104.503402709961,104.503402709961,5310,"2016-08-29","VICO"
104.503402709961,104.503402709961,104.503402709961,104.503402709961,0,"2016-08-30","VICO"
104.503402709961,104.503402709961,104.503402709961,104.503402709961,0,"2016-08-31","VICO"
104.503402709961,104.503402709961,104.503402709961,104.503402709961,0,"2016-09-01","VICO"
104.503402709961,104.503402709961,104.503402709961,104.503402709961,0,"2016-09-02","VICO"
104.503402709961,104.503402709961,104.503402709961,104.503402709961,0,"2016-09-05","VICO"
103.56192779541,103.56192779541,103.56192779541,103.56192779541,2655,"2016-09-06","VICO"
103.56192779541,103.56192779541,103.56192779541,103.56192779541,0,"2016-09-07","VICO"
103.56192779541,103.56192779541,103.56192779541,103.56192779541,0,"2016-09-08","VICO"
103.56192779541,103.56192779541,103.56192779541,103.56192779541,0,"2016-09-09","VICO"
103.56192779541,103.56192779541,103.56192779541,103.56192779541,0,"2016-09-13","VICO"
98.8545684814453,98.8545684814453,98.8545684814453,98.8545684814453,18163,"2016-09-14","VICO"
98.8545684814453,98.8545684814453,98.8545684814453,98.8545684814453,7860,"2016-09-15","VICO"
98.8545684814453,98.8545684814453,98.8545684814453,98.8545684814453,0,"2016-09-16","VICO"
98.8545684814453,98.8545684814453,98.8545684814453,98.8545684814453,0,"2016-09-19","VICO"
105.444869995117,105.444869995117,105.444869995117,105.444869995117,178337,"2016-09-20","VICO"
105.444869995117,105.444869995117,105.444869995117,105.444869995117,0,"2016-09-21","VICO"
105.444869995117,105.444869995117,105.444869995117,105.444869995117,0,"2016-09-22","VICO"
105.444869995117,105.444869995117,105.444869995117,105.444869995117,0,"2016-09-23","VICO"
105.444869995117,105.444869995117,105.444869995117,105.444869995117,0,"2016-09-26","VICO"
97.9130935668945,97.9130935668945,97.9130935668945,97.9130935668945,637,"2016-09-27","VICO"
97.9130935668945,97.9130935668945,97.9130935668945,97.9130935668945,0,"2016-09-28","VICO"
97.9130935668945,97.9130935668945,97.9130935668945,97.9130935668945,0,"2016-09-29","VICO"
97.9130935668945,97.9130935668945,97.9130935668945,97.9130935668945,0,"2016-09-30","VICO"
91.3227920532227,91.3227920532227,91.3227920532227,91.3227920532227,106,"2016-10-03","VICO"
91.3227920532227,91.3227920532227,91.3227920532227,91.3227920532227,0,"2016-10-04","VICO"
89.4398422241211,89.4398422241211,89.4398422241211,89.4398422241211,212,"2016-10-05","VICO"
93.2057342529297,93.2057342529297,93.2057342529297,93.2057342529297,212,"2016-10-06","VICO"
93.2057342529297,93.2057342529297,93.2057342529297,93.2057342529297,0,"2016-10-07","VICO"
93.2057342529297,93.2057342529297,93.2057342529297,93.2057342529297,0,"2016-10-10","VICO"
90.3813171386719,90.3813171386719,90.3813171386719,90.3813171386719,1487,"2016-10-11","VICO"
90.3813171386719,90.3813171386719,90.3813171386719,90.3813171386719,0,"2016-10-12","VICO"
88.4983749389648,88.4983749389648,88.4983749389648,88.4983749389648,212,"2016-10-13","VICO"
88.4983749389648,88.4983749389648,88.4983749389648,88.4983749389648,0,"2016-10-14","VICO"
88.4983749389648,88.4983749389648,88.4983749389648,88.4983749389648,212,"2016-10-17","VICO"
89.4398422241211,89.4398422241211,89.4398422241211,89.4398422241211,106,"2016-10-18","VICO"
89.4398422241211,89.4398422241211,89.4398422241211,89.4398422241211,0,"2016-10-19","VICO"
89.4398422241211,89.4398422241211,89.4398422241211,89.4398422241211,106,"2016-10-20","VICO"
89.4398422241211,89.4398422241211,89.4398422241211,89.4398422241211,0,"2016-10-21","VICO"
89.4398422241211,89.4398422241211,89.4398422241211,89.4398422241211,212,"2016-10-24","VICO"
89.4398422241211,89.4398422241211,89.4398422241211,89.4398422241211,0,"2016-10-25","VICO"
89.4398422241211,89.4398422241211,89.4398422241211,89.4398422241211,0,"2016-10-26","VICO"
89.4398422241211,89.4398422241211,89.4398422241211,89.4398422241211,0,"2016-10-27","VICO"
89.4398422241211,89.4398422241211,89.4398422241211,89.4398422241211,0,"2016-10-28","VICO"
89.4398422241211,89.4398422241211,89.4398422241211,89.4398422241211,0,"2016-10-31","VICO"
89.4398422241211,89.4398422241211,89.4398422241211,89.4398422241211,0,"2016-11-01","VICO"
90.3813171386719,113.918121337891,88.4983749389648,113.918121337891,38025,"2016-11-02","VICO"
114.859588623047,115.801063537598,114.859588623047,114.859588623047,12533,"2016-11-03","VICO"
103.56192779541,104.503402709961,103.56192779541,103.56192779541,23049,"2016-11-04","VICO"
94.1472091674805,94.1472091674805,94.1472091674805,94.1472091674805,37175,"2016-11-07","VICO"
94.1472091674805,94.1472091674805,94.1472091674805,94.1472091674805,743,"2016-11-08","VICO"
94.1472091674805,94.1472091674805,94.1472091674805,94.1472091674805,0,"2016-11-09","VICO"
95.0886764526367,95.0886764526367,95.0886764526367,95.0886764526367,212,"2016-11-10","VICO"
95.0886764526367,95.0886764526367,95.0886764526367,95.0886764526367,0,"2016-11-11","VICO"
95.0886764526367,95.0886764526367,94.1472091674805,94.1472091674805,42486,"2016-11-14","VICO"
103.56192779541,108.269287109375,102.620452880859,102.620452880859,16676,"2016-11-15","VICO"
102.620452880859,102.620452880859,102.620452880859,102.620452880859,0,"2016-11-16","VICO"
108.269287109375,108.269287109375,108.269287109375,108.269287109375,106,"2016-11-17","VICO"
108.269287109375,108.269287109375,108.269287109375,108.269287109375,0,"2016-11-18","VICO"
108.269287109375,108.269287109375,108.269287109375,108.269287109375,0,"2016-11-21","VICO"
108.269287109375,108.269287109375,108.269287109375,108.269287109375,0,"2016-11-22","VICO"
108.269287109375,108.269287109375,108.269287109375,108.269287109375,0,"2016-11-23","VICO"
108.269287109375,108.269287109375,108.269287109375,108.269287109375,0,"2016-11-24","VICO"
108.269287109375,108.269287109375,108.269287109375,108.269287109375,0,"2016-11-25","VICO"
108.269287109375,108.269287109375,108.269287109375,108.269287109375,0,"2016-11-28","VICO"
97.9130935668945,97.9130935668945,97.9130935668945,97.9130935668945,106,"2016-11-29","VICO"
88.4983749389648,95.0886764526367,88.4983749389648,95.0886764526367,112695,"2016-11-30","VICO"
103.56192779541,103.56192779541,90.3813171386719,90.3813171386719,21455,"2016-12-01","VICO"
90.3813171386719,90.3813171386719,90.3813171386719,90.3813171386719,0,"2016-12-02","VICO"
90.3813171386719,90.3813171386719,90.3813171386719,90.3813171386719,2336,"2016-12-05","VICO"
94.1472091674805,94.1472091674805,88.4983749389648,88.4983749389648,38344,"2016-12-06","VICO"
94.1472091674805,94.1472091674805,94.1472091674805,94.1472091674805,6479,"2016-12-07","VICO"
93.2057342529297,93.2057342529297,86.6154327392578,93.2057342529297,6585,"2016-12-08","VICO"
103.56192779541,103.56192779541,103.56192779541,103.56192779541,106,"2016-12-09","VICO"
93.2057342529297,102.620452880859,93.2057342529297,102.620452880859,6585,"2016-12-13","VICO"
103.56192779541,107.327812194824,103.56192779541,107.327812194824,2336,"2016-12-14","VICO"
103.56192779541,103.56192779541,103.56192779541,103.56192779541,106,"2016-12-15","VICO"
103.56192779541,103.56192779541,103.56192779541,103.56192779541,0,"2016-12-16","VICO"
103.56192779541,103.56192779541,103.56192779541,103.56192779541,212,"2016-12-19","VICO"
103.56192779541,103.56192779541,103.56192779541,103.56192779541,0,"2016-12-20","VICO"
103.56192779541,103.56192779541,103.56192779541,103.56192779541,0,"2016-12-21","VICO"
93.2057342529297,94.1472091674805,93.2057342529297,93.2057342529297,2336,"2016-12-22","VICO"
87.5569000244141,87.5569000244141,87.5569000244141,87.5569000244141,743,"2016-12-23","VICO"
87.5569000244141,87.5569000244141,87.5569000244141,87.5569000244141,20818,"2016-12-27","VICO"
83.791015625,83.791015625,83.791015625,83.791015625,106,"2016-12-28","VICO"
83.791015625,83.791015625,83.791015625,83.791015625,106,"2016-12-29","VICO"
83.791015625,83.791015625,83.791015625,83.791015625,106,"2016-12-30","VICO"
83.791015625,83.791015625,83.791015625,83.791015625,0,"2017-01-02","VICO"
83.791015625,83.791015625,83.791015625,83.791015625,0,"2017-01-03","VICO"
83.791015625,83.791015625,83.791015625,83.791015625,0,"2017-01-04","VICO"
83.791015625,83.791015625,83.791015625,83.791015625,0,"2017-01-05","VICO"
84.7324829101562,85.673957824707,84.7324829101562,84.7324829101562,3398,"2017-01-06","VICO"
84.7324829101562,84.7324829101562,84.7324829101562,84.7324829101562,0,"2017-01-09","VICO"
84.7324829101562,84.7324829101562,84.7324829101562,84.7324829101562,0,"2017-01-10","VICO"
84.7324829101562,84.7324829101562,84.7324829101562,84.7324829101562,0,"2017-01-11","VICO"
84.7324829101562,84.7324829101562,84.7324829101562,84.7324829101562,0,"2017-01-12","VICO"
84.7324829101562,84.7324829101562,84.7324829101562,84.7324829101562,0,"2017-01-13","VICO"
84.7324829101562,84.7324829101562,84.7324829101562,84.7324829101562,0,"2017-01-16","VICO"
84.7324829101562,84.7324829101562,84.7324829101562,84.7324829101562,0,"2017-01-17","VICO"
84.7324829101562,84.7324829101562,84.7324829101562,84.7324829101562,0,"2017-01-18","VICO"
84.7324829101562,84.7324829101562,84.7324829101562,84.7324829101562,0,"2017-01-19","VICO"
84.7324829101562,84.7324829101562,84.7324829101562,84.7324829101562,0,"2017-01-20","VICO"
84.7324829101562,84.7324829101562,84.7324829101562,84.7324829101562,0,"2017-01-23","VICO"
86.6154327392578,86.6154327392578,86.6154327392578,86.6154327392578,106,"2017-01-24","VICO"
86.6154327392578,86.6154327392578,86.6154327392578,86.6154327392578,0,"2017-01-25","VICO"
82.8495407104492,82.8495407104492,82.8495407104492,82.8495407104492,21243,"2017-01-26","VICO"
82.8495407104492,82.8495407104492,82.8495407104492,82.8495407104492,0,"2017-01-27","VICO"
82.8495407104492,82.8495407104492,82.8495407104492,82.8495407104492,0,"2017-01-30","VICO"
82.8495407104492,82.8495407104492,82.8495407104492,82.8495407104492,0,"2017-01-31","VICO"
82.8495407104492,82.8495407104492,82.8495407104492,82.8495407104492,0,"2017-02-01","VICO"
82.8495407104492,82.8495407104492,82.8495407104492,82.8495407104492,0,"2017-02-02","VICO"
83.791015625,83.791015625,83.791015625,83.791015625,106,"2017-02-03","VICO"
83.791015625,83.791015625,83.791015625,83.791015625,0,"2017-02-06","VICO"
83.791015625,83.791015625,83.791015625,83.791015625,0,"2017-02-07","VICO"
83.791015625,83.791015625,83.791015625,83.791015625,0,"2017-02-08","VICO"
83.791015625,83.791015625,83.791015625,83.791015625,0,"2017-02-09","VICO"
83.791015625,83.791015625,83.791015625,83.791015625,0,"2017-02-10","VICO"
83.791015625,83.791015625,83.791015625,83.791015625,0,"2017-02-13","VICO"
83.791015625,83.791015625,83.791015625,83.791015625,0,"2017-02-14","VICO"
83.791015625,83.791015625,83.791015625,83.791015625,0,"2017-02-15","VICO"
83.791015625,83.791015625,83.791015625,83.791015625,0,"2017-02-16","VICO"
83.791015625,83.791015625,83.791015625,83.791015625,0,"2017-02-17","VICO"
83.791015625,83.791015625,83.791015625,83.791015625,0,"2017-02-20","VICO"
83.791015625,83.791015625,83.791015625,83.791015625,0,"2017-02-21","VICO"
83.791015625,83.791015625,83.791015625,83.791015625,0,"2017-02-22","VICO"
83.791015625,83.791015625,83.791015625,83.791015625,0,"2017-02-23","VICO"
83.791015625,83.791015625,83.791015625,83.791015625,0,"2017-02-24","VICO"
83.791015625,83.791015625,83.791015625,83.791015625,0,"2017-02-27","VICO"
83.791015625,83.791015625,83.791015625,83.791015625,0,"2017-02-28","VICO"
83.791015625,83.791015625,83.791015625,83.791015625,0,"2017-03-01","VICO"
83.791015625,83.791015625,83.791015625,83.791015625,0,"2017-03-02","VICO"
83.791015625,83.791015625,83.791015625,83.791015625,0,"2017-03-03","VICO"
83.791015625,83.791015625,83.791015625,83.791015625,0,"2017-03-06","VICO"
83.791015625,83.791015625,83.791015625,83.791015625,0,"2017-03-07","VICO"
83.791015625,83.791015625,83.791015625,83.791015625,0,"2017-03-08","VICO"
83.791015625,83.791015625,83.791015625,83.791015625,0,"2017-03-09","VICO"
83.791015625,83.791015625,83.791015625,83.791015625,0,"2017-03-10","VICO"
83.791015625,83.791015625,83.791015625,83.791015625,0,"2017-03-13","VICO"
83.791015625,83.791015625,83.791015625,83.791015625,0,"2017-03-14","VICO"
83.791015625,83.791015625,83.791015625,83.791015625,0,"2017-03-15","VICO"
83.791015625,83.791015625,83.791015625,83.791015625,0,"2017-03-16","VICO"
83.791015625,83.791015625,83.791015625,83.791015625,0,"2017-03-17","VICO"
83.791015625,83.791015625,83.791015625,83.791015625,0,"2017-03-20","VICO"
83.791015625,83.791015625,83.791015625,83.791015625,0,"2017-03-21","VICO"
89.4398422241211,112.97664642334,89.4398422241211,112.97664642334,5523,"2017-03-22","VICO"
111.093704223633,130.864624023438,111.093704223633,116.742538452148,10196,"2017-03-23","VICO"
115.801063537598,115.801063537598,115.801063537598,115.801063537598,106,"2017-03-24","VICO"
120.508422851562,120.508422851562,107.327812194824,107.327812194824,3505,"2017-03-27","VICO"
107.327812194824,107.327812194824,107.327812194824,107.327812194824,0,"2017-03-29","VICO"
107.327812194824,107.327812194824,107.327812194824,107.327812194824,5417,"2017-03-30","VICO"
111.093704223633,111.093704223633,105.444869995117,110.152229309082,1380,"2017-03-31","VICO"
105.444869995117,120.508422851562,104.503402709961,113.918121337891,9984,"2017-04-03","VICO"
108.269287109375,122.39136505127,107.327812194824,122.39136505127,141799,"2017-04-04","VICO"
117.684005737305,119.566955566406,112.97664642334,117.684005737305,180462,"2017-04-05","VICO"
121.449897766113,121.449897766113,115.801063537598,119.566955566406,20606,"2017-04-06","VICO"
119.566955566406,119.566955566406,119.566955566406,119.566955566406,0,"2017-04-07","VICO"
121.449897766113,126.157257080078,120.508422851562,121.449897766113,36538,"2017-04-10","VICO"
122.39136505127,127.098724365234,122.39136505127,122.39136505127,161130,"2017-04-11","VICO"
122.39136505127,131.806091308594,122.39136505127,122.39136505127,5841,"2017-04-12","VICO"
122.39136505127,122.39136505127,122.39136505127,122.39136505127,53108,"2017-04-13","VICO"
119.566955566406,119.566955566406,119.566955566406,119.566955566406,212,"2017-04-17","VICO"
119.566955566406,131.806091308594,119.566955566406,130.864624023438,72970,"2017-04-18","VICO"
130.864624023438,130.864624023438,130.864624023438,130.864624023438,0,"2017-04-19","VICO"
129.923141479492,129.923141479492,129.923141479492,129.923141479492,106,"2017-04-20","VICO"
129.923141479492,129.923141479492,129.923141479492,129.923141479492,0,"2017-04-21","VICO"
128.981674194336,128.981674194336,125.215782165527,125.215782165527,67022,"2017-04-25","VICO"
125.215782165527,125.215782165527,125.215782165527,125.215782165527,0,"2017-04-26","VICO"
131.806091308594,168.523498535156,131.806091308594,168.523498535156,363260,"2017-04-27","VICO"
188.294418334961,225.95329284668,188.294418334961,225.95329284668,1442740,"2017-04-28","VICO"
246.665679931641,248.548629760742,195.826187133789,195.826187133789,338937,"2017-05-02","VICO"
188.294418334961,227.836242675781,160.991729736328,225.95329284668,209671,"2017-05-03","VICO"
225.95329284668,225.95329284668,207.12385559082,225.95329284668,209034,"2017-05-04","VICO"
229.719177246094,229.719177246094,207.12385559082,225.95329284668,48116,"2017-05-05","VICO"
224.070358276367,225.95329284668,188.294418334961,225.95329284668,28997,"2017-05-08","VICO"
225.95329284668,225.95329284668,188.294418334961,224.070358276367,12958,"2017-05-09","VICO"
224.070358276367,225.95329284668,201.475021362305,224.070358276367,12852,"2017-05-10","VICO"
222.187408447266,235.368011474609,210.889739990234,224.070358276367,142542,"2017-05-12","VICO"
235.368011474609,235.368011474609,212.772689819336,233.485076904297,23261,"2017-05-15","VICO"
225.95329284668,233.485076904297,207.12385559082,220.304458618164,14657,"2017-05-16","VICO"
220.304458618164,231.602127075195,220.304458618164,229.719177246094,51727,"2017-05-17","VICO"
227.836242675781,256.080413818359,224.070358276367,252.314514160156,367828,"2017-05-18","VICO"
235.368011474609,314.45166015625,235.368011474609,310.685791015625,222098,"2017-05-19","VICO"
310.685791015625,327.632293701172,282.441619873047,282.441619873047,120555,"2017-05-22","VICO"
282.441619873047,310.685791015625,282.441619873047,293.739288330078,179293,"2017-05-23","VICO"
299.388122558594,310.685791015625,297.505157470703,301.271057128906,96019,"2017-05-24","VICO"
303.153991699219,308.802825927734,235.368011474609,261.729248046875,62136,"2017-05-26","VICO"
280.558685302734,310.685791015625,252.314514160156,273.026885986328,93576,"2017-05-29","VICO"
273.026885986328,276.792785644531,237.250961303711,263.612182617188,180674,"2017-05-30","VICO"
261.729248046875,265.4951171875,261.729248046875,265.4951171875,2974,"2017-05-31","VICO"
265.4951171875,265.4951171875,265.4951171875,265.4951171875,0,"2017-06-01","VICO"
265.4951171875,314.45166015625,263.612182617188,278.675720214844,181311,"2017-06-02","VICO"
278.675720214844,291.856353759766,278.675720214844,288.090454101562,83273,"2017-06-05","VICO"
288.090454101562,303.153991699219,288.090454101562,299.388122558594,20924,"2017-06-06","VICO"
299.388122558594,303.153991699219,299.388122558594,303.153991699219,14976,"2017-06-07","VICO"
303.153991699219,323.866394042969,303.153991699219,314.45166015625,1805,"2017-06-08","VICO"
314.45166015625,323.866394042969,314.45166015625,320.100494384766,12852,"2017-06-09","VICO"
308.802825927734,308.802825927734,308.802825927734,308.802825927734,212,"2017-06-12","VICO"
289.973388671875,306.919891357422,289.973388671875,306.919891357422,4992,"2017-06-13","VICO"
321.983459472656,321.983459472656,291.856353759766,316.334625244141,12639,"2017-06-14","VICO"
316.334625244141,316.334625244141,282.441619873047,301.271057128906,7116,"2017-06-15","VICO"
284.324554443359,293.739288330078,284.324554443359,293.739288330078,1380,"2017-06-16","VICO"
293.739288330078,293.739288330078,293.739288330078,293.739288330078,0,"2017-06-19","VICO"
282.441619873047,293.739288330078,282.441619873047,288.090454101562,2867,"2017-06-20","VICO"
282.441619873047,286.20751953125,282.441619873047,286.20751953125,637,"2017-06-21","VICO"
286.20751953125,286.20751953125,286.20751953125,286.20751953125,0,"2017-06-22","VICO"
286.20751953125,286.20751953125,286.20751953125,286.20751953125,0,"2017-06-23","VICO"
286.20751953125,286.20751953125,286.20751953125,286.20751953125,0,"2017-06-26","VICO"
286.20751953125,286.20751953125,286.20751953125,286.20751953125,0,"2017-06-27","VICO"
286.20751953125,286.20751953125,286.20751953125,286.20751953125,0,"2017-06-28","VICO"
286.20751953125,286.20751953125,286.20751953125,286.20751953125,0,"2017-06-29","VICO"
286.20751953125,286.20751953125,286.20751953125,286.20751953125,0,"2017-06-30","VICO"
282.441619873047,282.441619873047,248.548629760742,252.314514160156,19968,"2017-07-03","VICO"
263.612182617188,263.612182617188,248.548629760742,263.612182617188,36857,"2017-07-04","VICO"
263.612182617188,282.441619873047,263.612182617188,282.441619873047,4885,"2017-07-05","VICO"
282.441619873047,308.802825927734,282.441619873047,297.505157470703,4461,"2017-07-06","VICO"
310.685791015625,318.217559814453,291.856353759766,291.856353759766,849,"2017-07-07","VICO"
363.408203125,363.408203125,220.304458618164,220.304458618164,6266,"2017-07-10","VICO"
220.304458618164,274.909851074219,210.889739990234,274.909851074219,82955,"2017-07-11","VICO"
282.441619873047,320.100494384766,274.909851074219,280.558685302734,47585,"2017-07-12","VICO"
291.856353759766,318.217559814453,291.856353759766,297.505157470703,14339,"2017-07-13","VICO"
297.505157470703,297.505157470703,297.505157470703,297.505157470703,106,"2017-07-14","VICO"
297.505157470703,297.505157470703,297.505157470703,297.505157470703,0,"2017-07-17","VICO"
297.505157470703,301.271057128906,297.505157470703,301.271057128906,5841,"2017-07-18","VICO"
301.271057128906,301.271057128906,301.271057128906,301.271057128906,0,"2017-07-19","VICO"
301.271057128906,301.271057128906,301.271057128906,301.271057128906,0,"2017-07-20","VICO"
291.856353759766,291.856353759766,289.973388671875,291.856353759766,637,"2017-07-21","VICO"
291.856353759766,291.856353759766,291.856353759766,291.856353759766,318,"2017-07-24","VICO"
291.856353759766,291.856353759766,291.856353759766,291.856353759766,318,"2017-07-25","VICO"
291.856353759766,301.271057128906,282.441619873047,301.271057128906,1168,"2017-07-26","VICO"
301.271057128906,329.515228271484,291.856353759766,291.856353759766,9240,"2017-07-27","VICO"
310.685791015625,310.685791015625,291.856353759766,291.856353759766,955,"2017-07-28","VICO"
301.271057128906,303.153991699219,301.271057128906,303.153991699219,955,"2017-07-31","VICO"
303.153991699219,303.153991699219,303.153991699219,303.153991699219,0,"2017-08-01","VICO"
303.153991699219,316.334625244141,301.271057128906,301.271057128906,424,"2017-08-02","VICO"
301.271057128906,303.153991699219,299.388122558594,299.388122558594,637,"2017-08-03","VICO"
314.45166015625,320.100494384766,306.919891357422,306.919891357422,2867,"2017-08-04","VICO"
299.388122558594,299.388122558594,299.388122558594,299.388122558594,106,"2017-08-07","VICO"
299.388122558594,299.388122558594,299.388122558594,299.388122558594,0,"2017-08-08","VICO"
273.026885986328,282.441619873047,273.026885986328,282.441619873047,7116,"2017-08-09","VICO"
282.441619873047,282.441619873047,282.441619873047,282.441619873047,0,"2017-08-10","VICO"
282.441619873047,282.441619873047,282.441619873047,282.441619873047,0,"2017-08-11","VICO"
280.558685302734,282.441619873047,263.612182617188,282.441619873047,10834,"2017-08-14","VICO"
301.271057128906,320.100494384766,301.271057128906,306.919891357422,7435,"2017-08-15","VICO"
320.100494384766,329.515228271484,291.856353759766,291.856353759766,5629,"2017-08-16","VICO"
291.856353759766,291.856353759766,291.856353759766,291.856353759766,0,"2017-08-17","VICO"
301.271057128906,301.271057128906,291.856353759766,301.271057128906,637,"2017-08-18","VICO"
301.271057128906,325.749328613281,286.20751953125,291.856353759766,3292,"2017-08-21","VICO"
301.271057128906,301.271057128906,289.973388671875,291.856353759766,2336,"2017-08-22","VICO"
310.685791015625,320.100494384766,263.612182617188,282.441619873047,3080,"2017-08-23","VICO"
299.388122558594,299.388122558594,282.441619873047,291.856353759766,955,"2017-08-24","VICO"
291.856353759766,291.856353759766,291.856353759766,291.856353759766,0,"2017-08-25","VICO"
289.973388671875,291.856353759766,289.973388671875,289.973388671875,743,"2017-08-28","VICO"
289.973388671875,338.929931640625,289.973388671875,291.856353759766,26660,"2017-08-29","VICO"
310.685791015625,310.685791015625,291.856353759766,291.856353759766,1168,"2017-08-30","VICO"
282.441619873047,329.515228271484,282.441619873047,325.749328613281,8922,"2017-08-31","VICO"
325.749328613281,325.749328613281,325.749328613281,325.749328613281,0,"2017-09-01","VICO"
323.866394042969,323.866394042969,274.909851074219,274.909851074219,23580,"2017-09-04","VICO"
274.909851074219,310.685791015625,263.612182617188,276.792785644531,137656,"2017-09-05","VICO"
276.792785644531,276.792785644531,244.782730102539,274.909851074219,34732,"2017-09-06","VICO"
274.909851074219,276.792785644531,274.909851074219,274.909851074219,4142,"2017-09-07","VICO"
274.909851074219,274.909851074219,274.909851074219,274.909851074219,0,"2017-09-08","VICO"
274.909851074219,274.909851074219,274.909851074219,274.909851074219,0,"2017-09-11","VICO"
274.909851074219,274.909851074219,274.909851074219,274.909851074219,0,"2017-09-12","VICO"
274.909851074219,274.909851074219,273.026885986328,274.909851074219,2336,"2017-09-13","VICO"
273.026885986328,273.026885986328,273.026885986328,273.026885986328,1168,"2017-09-14","VICO"
273.026885986328,273.026885986328,273.026885986328,273.026885986328,0,"2017-09-15","VICO"
273.026885986328,274.909851074219,271.143951416016,273.026885986328,1699,"2017-09-18","VICO"
271.143951416016,282.441619873047,263.612182617188,278.675720214844,3717,"2017-09-19","VICO"
274.909851074219,278.675720214844,274.909851074219,278.675720214844,2867,"2017-09-20","VICO"
278.675720214844,278.675720214844,278.675720214844,278.675720214844,0,"2017-09-21","VICO"
278.675720214844,278.675720214844,278.675720214844,278.675720214844,0,"2017-09-22","VICO"
278.675720214844,278.675720214844,278.675720214844,278.675720214844,0,"2017-09-25","VICO"
278.675720214844,278.675720214844,278.675720214844,278.675720214844,0,"2017-09-26","VICO"
278.675720214844,278.675720214844,278.675720214844,278.675720214844,0,"2017-09-27","VICO"
278.675720214844,278.675720214844,278.675720214844,278.675720214844,0,"2017-09-28","VICO"
278.675720214844,278.675720214844,278.675720214844,278.675720214844,0,"2017-09-29","VICO"
276.792785644531,276.792785644531,276.792785644531,276.792785644531,106,"2017-10-02","VICO"
278.675720214844,278.675720214844,276.792785644531,278.675720214844,1168,"2017-10-03","VICO"
278.675720214844,278.675720214844,278.675720214844,278.675720214844,0,"2017-10-04","VICO"
278.675720214844,278.675720214844,278.675720214844,278.675720214844,0,"2017-10-05","VICO"
273.026885986328,274.909851074219,273.026885986328,274.909851074219,318,"2017-10-06","VICO"
276.792785644531,276.792785644531,274.909851074219,274.909851074219,318,"2017-10-09","VICO"
276.792785644531,276.792785644531,257.963348388672,276.792785644531,6585,"2017-10-10","VICO"
273.026885986328,276.792785644531,273.026885986328,273.026885986328,3505,"2017-10-11","VICO"
276.792785644531,276.792785644531,274.909851074219,274.909851074219,424,"2017-10-12","VICO"
276.792785644531,276.792785644531,276.792785644531,276.792785644531,212,"2017-10-13","VICO"
274.909851074219,295.622222900391,274.909851074219,278.675720214844,1911,"2017-10-16","VICO"
278.675720214844,278.675720214844,216.53857421875,259.846282958984,123317,"2017-10-17","VICO"
278.675720214844,278.675720214844,256.080413818359,274.909851074219,2336,"2017-10-18","VICO"
274.909851074219,274.909851074219,274.909851074219,274.909851074219,0,"2017-10-19","VICO"
274.909851074219,274.909851074219,274.909851074219,274.909851074219,0,"2017-10-20","VICO"
274.909851074219,274.909851074219,235.368011474609,246.665679931641,47478,"2017-10-23","VICO"
265.4951171875,269.261016845703,218.421524047852,218.421524047852,187047,"2017-10-24","VICO"
218.421524047852,235.368011474609,197.709136962891,214.655624389648,183861,"2017-10-25","VICO"
214.655624389648,214.655624389648,188.294418334961,192.060302734375,107916,"2017-10-26","VICO"
197.709136962891,209.006805419922,197.709136962891,205.240905761719,30271,"2017-10-27","VICO"
207.12385559082,207.12385559082,203.357971191406,207.12385559082,11790,"2017-10-30","VICO"
188.294418334961,203.357971191406,183.587051391602,203.357971191406,9665,"2017-10-31","VICO"
203.357971191406,254.197463989258,203.357971191406,216.53857421875,175894,"2017-11-01","VICO"
218.421524047852,218.421524047852,203.357971191406,203.357971191406,123105,"2017-11-02","VICO"
205.240905761719,222.187408447266,205.240905761719,207.12385559082,54807,"2017-11-03","VICO"
209.006805419922,252.314514160156,209.006805419922,225.95329284668,177169,"2017-11-06","VICO"
227.836242675781,241.016845703125,227.836242675781,227.836242675781,594600,"2017-11-07","VICO"
227.836242675781,229.719177246094,209.006805419922,229.719177246094,126079,"2017-11-08","VICO"
231.602127075195,248.548629760742,229.719177246094,244.782730102539,130646,"2017-11-09","VICO"
246.665679931641,257.963348388672,246.665679931641,252.314514160156,122361,"2017-11-10","VICO"
261.729248046875,286.20751953125,231.602127075195,235.368011474609,1361909,"2017-11-13","VICO"
235.368011474609,235.368011474609,225.95329284668,225.95329284668,5629,"2017-11-14","VICO"
207.12385559082,224.070358276367,207.12385559082,216.53857421875,6054,"2017-11-15","VICO"
216.53857421875,216.53857421875,216.53857421875,216.53857421875,637,"2017-11-16","VICO"
225.95329284668,227.836242675781,225.95329284668,225.95329284668,35901,"2017-11-17","VICO"
227.836242675781,233.485076904297,227.836242675781,229.719177246094,13701,"2017-11-20","VICO"
237.250961303711,237.250961303711,235.368011474609,235.368011474609,1274,"2017-11-21","VICO"
231.602127075195,235.368011474609,229.719177246094,235.368011474609,11683,"2017-11-22","VICO"
237.250961303711,244.782730102539,237.250961303711,244.782730102539,7541,"2017-11-23","VICO"
244.782730102539,244.782730102539,237.250961303711,244.782730102539,1699,"2017-11-24","VICO"
235.368011474609,246.665679931641,235.368011474609,239.133911132812,25279,"2017-11-27","VICO"
235.368011474609,248.548629760742,235.368011474609,248.548629760742,531,"2017-11-28","VICO"
248.548629760742,248.548629760742,248.548629760742,248.548629760742,0,"2017-11-29","VICO"
237.250961303711,241.016845703125,237.250961303711,241.016845703125,212,"2017-11-30","VICO"
241.016845703125,241.016845703125,241.016845703125,241.016845703125,0,"2017-12-01","VICO"
246.665679931641,246.665679931641,237.250961303711,237.250961303711,4885,"2017-12-04","VICO"
237.250961303711,237.250961303711,237.250961303711,237.250961303711,0,"2017-12-05","VICO"
237.250961303711,237.250961303711,235.368011474609,237.250961303711,110252,"2017-12-06","VICO"
241.016845703125,280.558685302734,210.889739990234,210.889739990234,2196560,"2017-12-07","VICO"
210.889739990234,210.889739990234,210.889739990234,210.889739990234,106,"2017-12-08","VICO"
193.943252563477,195.826187133789,193.943252563477,195.826187133789,2761,"2017-12-11","VICO"
178.879684448242,216.53857421875,178.879684448242,210.889739990234,33245,"2017-12-12","VICO"
207.12385559082,222.187408447266,207.12385559082,222.187408447266,4673,"2017-12-13","VICO"
222.187408447266,222.187408447266,203.357971191406,203.357971191406,4673,"2017-12-14","VICO"
203.357971191406,203.357971191406,203.357971191406,203.357971191406,1168,"2017-12-15","VICO"
188.294418334961,188.294418334961,188.294418334961,188.294418334961,1487,"2017-12-18","VICO"
235.368011474609,235.368011474609,227.836242675781,227.836242675781,424,"2017-12-19","VICO"
227.836242675781,227.836242675781,227.836242675781,227.836242675781,0,"2017-12-20","VICO"
209.006805419922,220.304458618164,201.475021362305,201.475021362305,22730,"2017-12-21","VICO"
197.709136962891,197.709136962891,193.943252563477,193.943252563477,6372,"2017-12-22","VICO"
193.943252563477,193.943252563477,193.943252563477,193.943252563477,0,"2017-12-25","VICO"
193.943252563477,193.943252563477,193.943252563477,193.943252563477,0,"2017-12-26","VICO"
193.943252563477,193.943252563477,193.943252563477,193.943252563477,0,"2017-12-27","VICO"
209.006805419922,209.006805419922,207.12385559082,209.006805419922,8603,"2017-12-28","VICO"
190.177352905273,199.592071533203,190.177352905273,192.060302734375,98462,"2017-12-29","VICO"
192.060302734375,192.060302734375,192.060302734375,192.060302734375,0,"2018-01-01","VICO"
192.060302734375,192.060302734375,192.060302734375,192.060302734375,20181,"2018-01-02","VICO"
192.060302734375,199.592071533203,179.821166992188,197.709136962891,36963,"2018-01-03","VICO"
197.709136962891,199.592071533203,192.060302734375,199.592071533203,6585,"2018-01-04","VICO"
192.060302734375,199.592071533203,192.060302734375,199.592071533203,3505,"2018-01-05","VICO"
197.709136962891,203.357971191406,197.709136962891,203.357971191406,20074,"2018-01-08","VICO"
197.709136962891,199.592071533203,192.060302734375,199.592071533203,3930,"2018-01-09","VICO"
199.592071533203,199.592071533203,199.592071533203,199.592071533203,0,"2018-01-10","VICO"
199.592071533203,210.889739990234,199.592071533203,203.357971191406,35370,"2018-01-11","VICO"
203.357971191406,207.12385559082,203.357971191406,207.12385559082,2867,"2018-01-12","VICO"
205.240905761719,225.95329284668,205.240905761719,207.12385559082,18800,"2018-01-15","VICO"
207.12385559082,207.12385559082,207.12385559082,207.12385559082,0,"2018-01-16","VICO"
193.943252563477,203.357971191406,192.060302734375,203.357971191406,51939,"2018-01-17","VICO"
203.357971191406,203.357971191406,203.357971191406,203.357971191406,2761,"2018-01-18","VICO"
190.177352905273,233.485076904297,168.523498535156,192.060302734375,7029311,"2018-01-19","VICO"
195.826187133789,195.826187133789,193.943252563477,193.943252563477,387903,"2018-01-22","VICO"
195.826187133789,199.592071533203,185.470001220703,187.352935791016,1414168,"2018-01-23","VICO"
195.826187133789,195.826187133789,187.352935791016,187.352935791016,17419,"2018-01-24","VICO"
187.352935791016,190.177352905273,179.821166992188,190.177352905273,66172,"2018-01-25","VICO"
190.177352905273,190.177352905273,183.587051391602,187.352935791016,107172,"2018-01-26","VICO"
190.177352905273,190.177352905273,186.411468505859,190.177352905273,94957,"2018-01-29","VICO"
188.294418334961,188.294418334961,186.411468505859,186.411468505859,531,"2018-01-30","VICO"
186.411468505859,188.294418334961,174.172332763672,188.294418334961,27934,"2018-01-31","VICO"
188.294418334961,188.294418334961,186.411468505859,186.411468505859,11896,"2018-02-01","VICO"
186.411468505859,186.411468505859,179.821166992188,185.470001220703,2336,"2018-02-02","VICO"
185.470001220703,185.470001220703,176.055282592773,178.879684448242,39618,"2018-02-05","VICO"
178.879684448242,178.879684448242,178.879684448242,178.879684448242,94745,"2018-02-06","VICO"
178.879684448242,241.016845703125,178.879684448242,241.016845703125,2317222,"2018-02-07","VICO"
250.431564331055,301.271057128906,250.431564331055,252.314514160156,7893914,"2018-02-08","VICO"
256.080413818359,273.026885986328,199.592071533203,225.95329284668,779630,"2018-02-09","VICO"
225.95329284668,239.133911132812,225.95329284668,237.250961303711,223054,"2018-02-12","VICO"
239.133911132812,261.729248046875,231.602127075195,233.485076904297,2763332,"2018-02-13","VICO"
229.719177246094,239.133911132812,227.836242675781,229.719177246094,36219,"2018-02-14","VICO"
229.719177246094,254.197463989258,225.95329284668,246.665679931641,1566164,"2018-02-15","VICO"
246.665679931641,246.665679931641,246.665679931641,246.665679931641,0,"2018-02-16","VICO"
246.665679931641,256.080413818359,246.665679931641,256.080413818359,396400,"2018-02-19","VICO"
256.080413818359,318.217559814453,256.080413818359,293.739288330078,22496047,"2018-02-20","VICO"
301.271057128906,301.271057128906,248.548629760742,256.080413818359,4320468,"2018-02-21","VICO"
263.612182617188,263.612182617188,246.665679931641,250.431564331055,162192,"2018-02-22","VICO"
254.197463989258,254.197463989258,244.782730102539,246.665679931641,73714,"2018-02-23","VICO"
244.782730102539,254.197463989258,235.368011474609,241.016845703125,109509,"2018-02-26","VICO"
235.368011474609,248.548629760742,235.368011474609,239.133911132812,29740,"2018-02-27","VICO"
244.782730102539,244.782730102539,222.187408447266,231.602127075195,15613,"2018-02-28","VICO"
231.602127075195,241.016845703125,201.475021362305,207.12385559082,444410,"2018-03-01","VICO"
209.006805419922,220.304458618164,207.12385559082,207.12385559082,139462,"2018-03-02","VICO"
207.12385559082,222.187408447266,203.357971191406,214.655624389648,4754681,"2018-03-05","VICO"
214.655624389648,218.421524047852,207.12385559082,207.12385559082,70209,"2018-03-06","VICO"
216.53857421875,216.53857421875,197.709136962891,199.592071533203,458431,"2018-03-07","VICO"
220.304458618164,220.304458618164,197.709136962891,214.655624389648,268728,"2018-03-08","VICO"
207.12385559082,207.12385559082,201.475021362305,201.475021362305,67766,"2018-03-09","VICO"
210.889739990234,210.889739990234,199.592071533203,199.592071533203,119493,"2018-03-12","VICO"
199.592071533203,209.006805419922,199.592071533203,199.592071533203,450464,"2018-03-13","VICO"
199.592071533203,205.240905761719,197.709136962891,199.592071533203,20287,"2018-03-14","VICO"
199.592071533203,199.592071533203,193.943252563477,199.592071533203,9984,"2018-03-15","VICO"
197.709136962891,199.592071533203,188.294418334961,197.709136962891,46735,"2018-03-16","VICO"
205.240905761719,209.006805419922,188.294418334961,192.060302734375,128309,"2018-03-19","VICO"
190.177352905273,190.177352905273,185.470001220703,188.294418334961,142755,"2018-03-20","VICO"
187.352935791016,203.357971191406,187.352935791016,188.294418334961,286784,"2018-03-21","VICO"
193.943252563477,195.826187133789,188.294418334961,192.060302734375,194695,"2018-03-22","VICO"
192.060302734375,192.060302734375,190.177352905273,190.177352905273,3505,"2018-03-23","VICO"
205.240905761719,214.655624389648,188.294418334961,197.709136962891,61818,"2018-03-26","VICO"
197.709136962891,197.709136962891,188.294418334961,188.294418334961,35688,"2018-03-27","VICO"
197.709136962891,197.709136962891,175.113800048828,190.177352905273,182161,"2018-03-28","VICO"
175.113800048828,201.475021362305,175.113800048828,192.060302734375,17631,"2018-03-29","VICO"
192.060302734375,192.060302734375,192.060302734375,192.060302734375,0,"2018-03-30","VICO"
192.060302734375,192.060302734375,187.352935791016,188.294418334961,19225,"2018-04-02","VICO"
195.826187133789,195.826187133789,188.294418334961,188.294418334961,112483,"2018-04-03","VICO"
193.943252563477,193.943252563477,187.352935791016,187.352935791016,9028,"2018-04-04","VICO"
187.352935791016,188.294418334961,187.352935791016,188.294418334961,20287,"2018-04-05","VICO"
192.060302734375,192.060302734375,160.050247192383,188.294418334961,7328,"2018-04-06","VICO"
188.294418334961,188.294418334961,183.587051391602,183.587051391602,30802,"2018-04-09","VICO"
184.528518676758,184.528518676758,181.7041015625,183.587051391602,78918,"2018-04-10","VICO"
182.645584106445,182.645584106445,177.938217163086,178.879684448242,195013,"2018-04-11","VICO"
192.060302734375,192.060302734375,174.172332763672,178.879684448242,85504,"2018-04-12","VICO"
176.99674987793,187.352935791016,176.99674987793,177.938217163086,13064,"2018-04-13","VICO"
177.938217163086,177.938217163086,173.230865478516,177.938217163086,26554,"2018-04-16","VICO"
177.938217163086,178.879684448242,164.757614135742,171.347915649414,444197,"2018-04-17","VICO"
173.230865478516,185.470001220703,173.230865478516,175.113800048828,18163,"2018-04-18","VICO"
171.347915649414,176.055282592773,167.58203125,170.406448364258,153270,"2018-04-19","VICO"
180.762634277344,180.762634277344,169.464965820312,169.464965820312,182798,"2018-04-20","VICO"
169.464965820312,181.7041015625,166.640548706055,176.055282592773,160599,"2018-04-23","VICO"
176.055282592773,186.411468505859,169.464965820312,181.7041015625,176319,"2018-04-24","VICO"
180.762634277344,222.187408447266,175.113800048828,175.113800048828,3134240,"2018-04-25","VICO"
175.113800048828,185.470001220703,169.464965820312,175.113800048828,148703,"2018-04-26","VICO"
169.464965820312,184.528518676758,169.464965820312,174.172332763672,112058,"2018-04-27","VICO"
169.464965820312,180.762634277344,165.699081420898,176.99674987793,435594,"2018-04-30","VICO"
176.99674987793,176.99674987793,176.99674987793,176.99674987793,0,"2018-05-01","VICO"
176.99674987793,182.645584106445,169.464965820312,170.406448364258,120131,"2018-05-02","VICO"
170.406448364258,176.99674987793,166.640548706055,170.406448364258,203617,"2018-05-03","VICO"
170.406448364258,170.406448364258,165.699081420898,170.406448364258,211689,"2018-05-04","VICO"
168.523498535156,170.406448364258,164.757614135742,169.464965820312,185241,"2018-05-07","VICO"
167.58203125,168.523498535156,161.933197021484,168.523498535156,38131,"2018-05-08","VICO"
167.58203125,168.523498535156,161.933197021484,167.58203125,30484,"2018-05-09","VICO"
167.58203125,167.58203125,167.58203125,167.58203125,0,"2018-05-10","VICO"
160.050247192383,175.113800048828,160.050247192383,174.172332763672,40468,"2018-05-11","VICO"
173.230865478516,174.172332763672,164.757614135742,168.523498535156,15188,"2018-05-14","VICO"
172.28938293457,172.28938293457,161.933197021484,167.58203125,35688,"2018-05-15","VICO"
169.464965820312,174.172332763672,169.464965820312,174.172332763672,3717,"2018-05-16","VICO"
174.172332763672,176.055282592773,165.699081420898,175.113800048828,18056,"2018-05-17","VICO"
168.523498535156,169.464965820312,167.58203125,169.464965820312,33989,"2018-05-18","VICO"
176.99674987793,176.99674987793,169.464965820312,173.230865478516,21030,"2018-05-21","VICO"
176.99674987793,176.99674987793,173.230865478516,175.113800048828,32183,"2018-05-22","VICO"
183.587051391602,183.587051391602,169.464965820312,169.464965820312,48647,"2018-05-23","VICO"
176.99674987793,176.99674987793,167.58203125,169.464965820312,1487,"2018-05-24","VICO"
174.172332763672,174.172332763672,169.464965820312,169.464965820312,2761,"2018-05-25","VICO"
176.99674987793,176.99674987793,167.58203125,169.464965820312,63623,"2018-05-28","VICO"
169.464965820312,169.464965820312,169.464965820312,169.464965820312,0,"2018-05-29","VICO"
176.99674987793,176.99674987793,161.933197021484,161.933197021484,49603,"2018-05-30","VICO"
162.874664306641,164.757614135742,160.991729736328,164.757614135742,56932,"2018-05-31","VICO"
164.757614135742,164.757614135742,164.757614135742,164.757614135742,0,"2018-06-01","VICO"
172.28938293457,172.28938293457,160.050247192383,160.991729736328,35157,"2018-06-04","VICO"
167.58203125,167.58203125,159.108779907227,160.050247192383,84336,"2018-06-05","VICO"
161.933197021484,190.177352905273,160.050247192383,169.464965820312,1559260,"2018-06-06","VICO"
170.406448364258,170.406448364258,162.874664306641,162.874664306641,140630,"2018-06-07","VICO"
167.58203125,167.58203125,160.050247192383,165.699081420898,118219,"2018-06-08","VICO"
165.699081420898,165.699081420898,165.699081420898,165.699081420898,0,"2018-06-11","VICO"
165.699081420898,165.699081420898,165.699081420898,165.699081420898,0,"2018-06-12","VICO"
165.699081420898,165.699081420898,165.699081420898,165.699081420898,0,"2018-06-13","VICO"
165.699081420898,165.699081420898,165.699081420898,165.699081420898,0,"2018-06-14","VICO"
165.699081420898,165.699081420898,165.699081420898,165.699081420898,0,"2018-06-15","VICO"
165.699081420898,165.699081420898,165.699081420898,165.699081420898,0,"2018-06-18","VICO"
165.699081420898,165.699081420898,165.699081420898,165.699081420898,0,"2018-06-19","VICO"
172.28938293457,172.28938293457,161.933197021484,167.58203125,2867,"2018-06-20","VICO"
174.172332763672,174.172332763672,167.58203125,167.58203125,743,"2018-06-21","VICO"
167.58203125,167.58203125,167.58203125,167.58203125,106,"2018-06-22","VICO"
169.464965820312,169.464965820312,165.699081420898,167.58203125,1168,"2018-06-25","VICO"
167.58203125,174.172332763672,150.635528564453,174.172332763672,161130,"2018-06-26","VICO"
174.172332763672,174.172332763672,158.16731262207,169.464965820312,9771,"2018-06-27","VICO"
171.347915649414,171.347915649414,158.16731262207,167.58203125,12214,"2018-06-28","VICO"
171.347915649414,171.347915649414,158.16731262207,167.58203125,23898,"2018-06-29","VICO"
174.172332763672,174.172332763672,156.284362792969,163.816131591797,8497,"2018-07-02","VICO"
173.230865478516,173.230865478516,151.576995849609,167.58203125,424,"2018-07-03","VICO"
171.347915649414,171.347915649414,168.523498535156,168.523498535156,212,"2018-07-04","VICO"
164.757614135742,169.464965820312,163.816131591797,169.464965820312,3930,"2018-07-05","VICO"
169.464965820312,169.464965820312,161.933197021484,167.58203125,424,"2018-07-06","VICO"
173.230865478516,173.230865478516,152.518478393555,160.050247192383,2230,"2018-07-09","VICO"
169.464965820312,169.464965820312,160.050247192383,161.933197021484,3823,"2018-07-10","VICO"
169.464965820312,169.464965820312,165.699081420898,165.699081420898,318,"2018-07-11","VICO"
169.464965820312,169.464965820312,156.284362792969,167.58203125,1487,"2018-07-12","VICO"
172.28938293457,172.28938293457,160.050247192383,160.050247192383,20287,"2018-07-13","VICO"
169.464965820312,169.464965820312,158.16731262207,167.58203125,4036,"2018-07-16","VICO"
169.464965820312,169.464965820312,154.401412963867,159.108779907227,147216,"2018-07-17","VICO"
167.58203125,167.58203125,153.459945678711,160.991729736328,54595,"2018-07-18","VICO"
163.816131591797,163.816131591797,150.635528564453,150.635528564453,130540,"2018-07-19","VICO"
150.635528564453,157.225830078125,150.635528564453,154.401412963867,326403,"2018-07-20","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-07-23","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-07-24","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-07-25","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-07-26","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-07-27","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-07-30","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-07-31","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-08-01","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-08-02","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-08-03","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-08-06","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-08-07","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-08-08","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-08-09","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-08-10","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-08-13","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-08-14","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-08-15","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-08-16","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-08-17","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-08-20","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-08-21","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-08-22","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-08-23","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-08-24","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-08-27","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-08-28","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-08-29","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-08-30","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-08-31","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-09-03","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-09-04","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-09-05","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-09-06","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-09-07","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-09-10","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-09-11","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-09-12","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-09-13","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-09-14","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-09-17","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-09-18","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-09-19","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-09-20","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-09-21","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-09-24","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-09-25","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-09-26","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-09-27","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-09-28","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-10-01","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-10-02","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-10-03","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-10-04","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-10-05","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-10-08","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-10-09","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-10-10","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-10-11","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-10-12","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-10-15","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-10-16","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-10-17","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-10-18","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-10-19","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-10-22","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-10-23","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-10-24","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-10-25","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-10-26","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-10-29","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-10-30","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-10-31","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-11-01","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-11-02","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-11-05","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-11-06","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-11-07","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-11-08","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-11-09","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-11-12","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-11-13","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-11-14","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-11-15","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-11-16","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-11-19","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-11-20","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-11-21","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-11-22","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-11-23","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-11-26","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-11-27","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-11-28","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-11-29","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-11-30","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-12-03","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-12-04","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-12-05","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-12-06","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-12-07","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-12-10","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-12-11","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-12-12","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-12-13","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-12-14","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-12-17","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-12-18","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-12-19","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-12-20","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-12-21","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-12-24","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-12-25","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-12-26","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-12-27","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-12-28","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2018-12-31","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-01-01","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-01-02","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-01-03","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-01-04","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-01-07","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-01-08","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-01-09","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-01-10","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-01-11","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-01-14","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-01-15","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-01-16","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-01-17","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-01-18","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-01-21","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-01-22","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-01-23","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-01-24","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-01-25","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-01-28","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-01-29","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-01-30","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-01-31","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-02-01","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-02-04","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-02-05","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-02-06","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-02-07","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-02-08","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-02-11","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-02-12","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-02-13","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-02-14","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-02-15","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-02-18","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-02-19","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-02-20","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-02-21","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-02-22","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-02-25","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-02-26","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-02-27","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-02-28","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-03-01","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-03-04","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-03-05","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-03-06","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-03-07","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-03-08","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-03-11","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-03-12","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-03-13","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-03-14","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-03-15","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-03-18","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-03-19","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-03-20","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-03-21","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-03-22","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-03-25","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-03-26","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-03-27","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-03-28","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-03-29","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-04-01","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-04-02","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-04-03","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-04-04","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-04-05","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-04-08","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-04-09","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-04-10","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-04-11","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-04-12","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-04-15","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-04-16","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-04-17","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-04-18","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-04-19","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-04-22","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-04-23","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-04-24","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-04-25","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-04-26","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-04-29","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-04-30","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-05-01","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-05-02","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-05-03","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-05-06","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-05-07","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-05-08","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-05-09","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-05-10","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-05-13","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-05-14","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-05-15","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-05-16","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-05-17","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-05-20","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-05-21","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-05-22","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-05-23","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-05-24","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-05-27","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-05-28","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-05-29","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-05-30","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-05-31","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-06-03","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-06-04","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-06-05","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-06-06","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-06-07","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-06-10","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-06-11","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-06-12","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-06-13","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-06-14","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-06-17","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-06-18","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-06-19","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-06-20","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-06-21","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-06-24","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-06-25","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-06-26","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-06-27","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-06-28","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-07-01","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-07-02","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-07-03","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-07-04","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-07-05","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-07-08","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-07-09","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-07-10","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-07-11","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-07-12","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-07-15","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-07-16","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-07-17","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-07-18","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-07-19","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-07-22","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-07-23","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-07-24","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-07-25","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-07-26","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-07-29","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-07-30","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-07-31","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-08-01","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-08-02","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-08-05","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-08-06","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-08-07","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-08-08","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-08-09","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-08-12","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-08-13","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-08-14","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-08-15","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-08-16","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-08-19","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-08-20","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-08-21","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-08-22","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-08-23","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-08-26","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-08-27","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-08-28","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-08-29","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-08-30","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-09-02","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-09-03","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-09-04","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-09-05","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-09-06","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-09-09","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-09-10","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-09-11","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-09-12","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-09-13","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-09-16","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-09-17","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-09-18","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-09-19","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-09-20","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-09-23","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-09-24","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-09-25","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-09-26","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-09-27","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-09-30","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-10-01","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-10-02","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-10-03","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-10-04","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-10-07","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-10-08","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-10-09","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-10-10","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-10-11","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-10-14","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-10-15","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-10-16","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-10-17","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-10-18","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-10-21","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-10-22","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-10-23","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-10-24","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-10-25","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-10-28","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-10-29","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-10-30","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-10-31","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-11-01","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-11-04","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-11-05","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-11-06","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-11-07","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-11-08","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-11-11","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-11-12","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-11-13","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-11-14","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-11-15","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-11-18","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-11-19","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-11-20","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-11-21","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-11-22","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-11-25","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-11-26","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-11-27","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-11-28","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-11-29","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-12-02","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-12-03","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-12-04","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-12-05","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-12-06","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-12-09","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-12-10","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-12-11","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-12-12","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-12-13","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-12-16","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-12-17","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-12-18","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-12-19","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-12-20","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-12-23","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-12-26","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-12-27","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2019-12-30","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-01-02","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-01-03","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-01-06","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-01-07","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-01-08","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-01-09","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-01-10","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-01-13","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-01-14","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-01-15","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-01-16","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-01-17","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-01-20","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-01-21","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-01-22","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-01-23","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-01-24","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-01-27","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-01-28","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-01-29","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-01-30","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-01-31","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-02-03","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-02-04","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-02-05","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-02-06","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-02-07","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-02-10","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-02-11","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-02-12","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-02-13","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-02-14","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-02-17","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-02-18","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-02-19","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-02-20","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-02-21","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-02-24","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-02-25","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-02-26","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-02-27","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-02-28","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-03-02","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-03-03","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-03-04","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-03-05","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-03-06","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-03-09","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-03-10","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-03-11","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-03-12","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-03-13","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-03-16","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-03-17","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-03-18","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-03-19","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-03-20","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-03-23","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-03-24","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-03-26","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-03-27","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-03-30","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-03-31","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-04-01","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-04-02","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-04-03","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-04-06","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-04-07","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-04-08","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-04-09","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-04-13","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-04-14","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-04-15","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-04-16","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-04-17","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-04-20","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-04-21","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-04-22","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-04-23","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-04-24","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-04-27","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-04-28","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-04-29","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-04-30","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-05-04","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-05-05","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-05-06","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-05-08","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-05-11","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-05-12","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-05-13","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-05-14","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-05-15","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-05-18","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-05-19","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-05-20","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-05-26","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-05-27","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-05-28","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-05-29","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-06-02","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-06-03","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-06-04","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-06-05","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-06-08","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-06-09","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-06-10","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-06-11","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-06-12","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-06-15","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-06-16","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-06-17","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-06-18","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-06-19","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-06-22","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-06-23","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-06-24","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-06-25","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-06-26","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-06-29","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-06-30","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-07-01","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-07-02","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-07-03","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-07-06","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-07-07","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-07-08","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-07-09","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-07-10","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-07-13","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-07-14","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-07-15","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-07-16","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-07-17","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-07-20","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-07-21","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-07-22","VICO"
126.157257080078,126.157257080078,126.157257080078,126.157257080078,0,"2020-07-23","VICO"
71.5518798828125,73.4348220825195,71.5518798828125,71.5518798828125,637,"2020-07-24","VICO"
71.5518798828125,71.5518798828125,68.7274627685547,69.6689300537109,45035,"2020-07-27","VICO"
71.5518798828125,71.5518798828125,70.6104049682617,70.6104049682617,11896,"2020-07-28","VICO"
71.5518798828125,71.5518798828125,65.9030456542969,66.8445129394531,185454,"2020-07-29","VICO"
69.6689300537109,69.6689300537109,64.9615707397461,68.7274627685547,159112,"2020-07-30","VICO"
68.7274627685547,68.7274627685547,67.7859878540039,67.7859878540039,1274,"2020-08-03","VICO"
67.7859878540039,67.7859878540039,64.9615707397461,66.8445129394531,424,"2020-08-04","VICO"
65.9030456542969,73.4348220825195,63.0786285400391,73.4348220825195,186197,"2020-08-05","VICO"
72.4933471679688,72.4933471679688,68.7274627685547,68.7274627685547,15188,"2020-08-06","VICO"
68.7274627685547,68.7274627685547,64.0201034545898,67.7859878540039,213070,"2020-08-07","VICO"
67.7859878540039,75.3177642822266,63.0786285400391,67.7859878540039,123105,"2020-08-10","VICO"
70.6104049682617,70.6104049682617,63.0786285400391,69.6689300537109,44929,"2020-08-11","VICO"
68.7274627685547,68.7274627685547,67.7859878540039,67.7859878540039,4779,"2020-08-12","VICO"
70.6104049682617,70.6104049682617,68.7274627685547,68.7274627685547,10409,"2020-08-13","VICO"
64.9615707397461,80.9665985107422,64.0201034545898,71.5518798828125,66066,"2020-08-14","VICO"
76.2592391967773,76.2592391967773,66.8445129394531,75.3177642822266,13701,"2020-08-18","VICO"
74.3762893676758,74.3762893676758,74.3762893676758,74.3762893676758,35476,"2020-08-19","VICO"
74.3762893676758,74.3762893676758,70.6104049682617,71.5518798828125,112058,"2020-08-24","VICO"
68.7274627685547,80.0251235961914,66.8445129394531,80.0251235961914,106853,"2020-08-25","VICO"
80.0251235961914,81.9080657958984,77.2007064819336,77.2007064819336,3930,"2020-08-26","VICO"
77.2007064819336,80.9665985107422,74.3762893676758,80.0251235961914,3611,"2020-08-27","VICO"
78.1421813964844,78.1421813964844,75.3177642822266,75.3177642822266,3505,"2020-08-28","VICO"
79.0836563110352,81.9080657958984,75.3177642822266,80.0251235961914,54382,"2020-08-31","VICO"
80.0251235961914,80.0251235961914,75.3177642822266,80.0251235961914,41318,"2020-09-01","VICO"
75.3177642822266,80.9665985107422,75.3177642822266,79.0836563110352,32714,"2020-09-02","VICO"
83.791015625,83.791015625,74.3762893676758,79.0836563110352,10303,"2020-09-03","VICO"
82.8495407104492,101.678985595703,75.3177642822266,78.1421813964844,131389,"2020-09-04","VICO"
78.1421813964844,82.8495407104492,74.3762893676758,80.0251235961914,11790,"2020-09-07","VICO"
79.0836563110352,79.0836563110352,75.3177642822266,75.3177642822266,24854,"2020-09-08","VICO"
79.0836563110352,79.0836563110352,71.5518798828125,76.2592391967773,26766,"2020-09-09","VICO"
77.2007064819336,77.2007064819336,71.5518798828125,73.4348220825195,148703,"2020-09-10","VICO"
73.4348220825195,82.8495407104492,69.6689300537109,82.8495407104492,4248,"2020-09-11","VICO"
77.2007064819336,80.9665985107422,77.2007064819336,80.9665985107422,1168,"2020-09-14","VICO"
80.9665985107422,80.9665985107422,75.3177642822266,75.3177642822266,26979,"2020-09-15","VICO"
80.0251235961914,87.5569000244141,71.5518798828125,79.0836563110352,16676,"2020-09-16","VICO"
81.9080657958984,81.9080657958984,75.3177642822266,75.3177642822266,49178,"2020-09-17","VICO"
71.5518798828125,80.0251235961914,71.5518798828125,74.3762893676758,76475,"2020-09-18","VICO"
75.3177642822266,76.2592391967773,73.4348220825195,75.3177642822266,40574,"2020-09-21","VICO"
78.1421813964844,80.0251235961914,72.4933471679688,77.2007064819336,232826,"2020-09-22","VICO"
77.2007064819336,77.2007064819336,72.4933471679688,75.3177642822266,15932,"2020-09-23","VICO"
75.3177642822266,81.9080657958984,70.6104049682617,81.9080657958984,119918,"2020-09-24","VICO"
81.9080657958984,81.9080657958984,76.2592391967773,80.0251235961914,40043,"2020-09-25","VICO"
80.0251235961914,83.791015625,75.3177642822266,75.3177642822266,398312,"2020-09-28","VICO"
78.1421813964844,80.9665985107422,75.3177642822266,78.1421813964844,16994,"2020-09-29","VICO"
80.9665985107422,80.9665985107422,77.2007064819336,79.0836563110352,79662,"2020-09-30","VICO"
88.4983749389648,88.4983749389648,75.3177642822266,79.0836563110352,65217,"2020-10-01","VICO"
83.791015625,88.4983749389648,77.2007064819336,77.2007064819336,21137,"2020-10-02","VICO"
81.9080657958984,81.9080657958984,72.4933471679688,73.4348220825195,65748,"2020-10-05","VICO"
75.3177642822266,97.9130935668945,74.3762893676758,80.0251235961914,755625,"2020-10-06","VICO"
83.791015625,85.673957824707,76.2592391967773,81.9080657958984,96657,"2020-10-07","VICO"
81.9080657958984,89.4398422241211,77.2007064819336,88.4983749389648,142755,"2020-10-08","VICO"
89.4398422241211,93.2057342529297,82.8495407104492,82.8495407104492,4409477,"2020-10-09","VICO"
82.8495407104492,82.8495407104492,77.2007064819336,77.2007064819336,1436898,"2020-10-12","VICO"
81.9080657958984,81.9080657958984,72.4933471679688,75.3177642822266,391408,"2020-10-13","VICO"
75.3177642822266,78.1421813964844,73.4348220825195,78.1421813964844,328952,"2020-10-14","VICO"
77.2007064819336,77.2007064819336,73.4348220825195,73.4348220825195,506122,"2020-10-15","VICO"
75.3177642822266,75.3177642822266,70.6104049682617,75.3177642822266,255132,"2020-10-16","VICO"
75.3177642822266,75.3177642822266,73.4348220825195,73.4348220825195,67978,"2020-10-19","VICO"
73.4348220825195,75.3177642822266,68.7274627685547,68.7274627685547,673094,"2020-10-20","VICO"
73.4348220825195,73.4348220825195,68.7274627685547,68.7274627685547,99524,"2020-10-21","VICO"
73.4348220825195,73.4348220825195,66.8445129394531,71.5518798828125,821054,"2020-10-22","VICO"
71.5518798828125,73.4348220825195,71.5518798828125,71.5518798828125,134682,"2020-10-23","VICO"
76.2592391967773,76.2592391967773,71.5518798828125,73.4348220825195,99312,"2020-10-26","VICO"
76.2592391967773,76.2592391967773,71.5518798828125,73.4348220825195,19543,"2020-10-27","VICO"
76.2592391967773,76.2592391967773,72.4933471679688,72.4933471679688,75201,"2020-11-02","VICO"
75.3177642822266,75.3177642822266,71.5518798828125,73.4348220825195,69784,"2020-11-03","VICO"
75.3177642822266,75.3177642822266,73.4348220825195,73.4348220825195,2974,"2020-11-04","VICO"
74.3762893676758,75.3177642822266,71.5518798828125,71.5518798828125,31758,"2020-11-05","VICO"
71.5518798828125,73.4348220825195,71.5518798828125,73.4348220825195,15507,"2020-11-06","VICO"
75.3177642822266,75.3177642822266,72.4933471679688,72.4933471679688,1487,"2020-11-09","VICO"
74.3762893676758,74.3762893676758,73.4348220825195,73.4348220825195,743,"2020-11-10","VICO"
74.3762893676758,74.3762893676758,73.4348220825195,73.4348220825195,531,"2020-11-11","VICO"
75.3177642822266,75.3177642822266,70.6104049682617,72.4933471679688,32396,"2020-11-12","VICO"
75.3177642822266,75.3177642822266,72.4933471679688,72.4933471679688,1274,"2020-11-13","VICO"
74.3762893676758,74.3762893676758,68.7274627685547,72.4933471679688,120131,"2020-11-16","VICO"
72.4933471679688,72.4933471679688,69.6689300537109,72.4933471679688,13170,"2020-11-17","VICO"
72.4933471679688,72.4933471679688,71.5518798828125,72.4933471679688,40787,"2020-11-18","VICO"
71.5518798828125,71.5518798828125,68.7274627685547,71.5518798828125,40574,"2020-11-19","VICO"
72.4933471679688,75.3177642822266,69.6689300537109,72.4933471679688,30590,"2020-11-20","VICO"
72.4933471679688,74.3762893676758,69.6689300537109,70.6104049682617,235907,"2020-11-23","VICO"
71.5518798828125,74.3762893676758,71.5518798828125,72.4933471679688,332670,"2020-11-24","VICO"
73.4348220825195,73.4348220825195,73.4348220825195,73.4348220825195,106,"2020-11-25","VICO"
75.3177642822266,75.3177642822266,72.4933471679688,72.4933471679688,4673,"2020-11-26","VICO"
75.3177642822266,75.3177642822266,73.4348220825195,73.4348220825195,23792,"2020-11-27","VICO"
74.3762893676758,74.3762893676758,71.5518798828125,71.5518798828125,14764,"2020-11-30","VICO"
75.3177642822266,75.3177642822266,73.4348220825195,73.4348220825195,424,"2020-12-01","VICO"
74.3762893676758,84.7324829101562,73.4348220825195,84.7324829101562,617331,"2020-12-02","VICO"
84.7324829101562,84.7324829101562,79.0836563110352,79.0836563110352,865878,"2020-12-03","VICO"
83.791015625,89.4398422241211,75.3177642822266,78.1421813964844,116094,"2020-12-04","VICO"
83.791015625,83.791015625,76.2592391967773,77.2007064819336,128628,"2020-12-07","VICO"
77.2007064819336,81.9080657958984,75.3177642822266,77.2007064819336,180143,"2020-12-08","VICO"
79.0836563110352,79.0836563110352,76.2592391967773,76.2592391967773,125760,"2020-12-10","VICO"
80.0251235961914,80.0251235961914,76.2592391967773,76.2592391967773,90602,"2020-12-11","VICO"
79.0836563110352,80.0251235961914,77.2007064819336,78.1421813964844,128309,"2020-12-14","VICO"
78.1421813964844,79.0836563110352,77.2007064819336,78.1421813964844,144879,"2020-12-15","VICO"
79.0836563110352,79.0836563110352,73.4348220825195,77.2007064819336,264267,"2020-12-16","VICO"
79.0836563110352,79.0836563110352,75.3177642822266,75.3177642822266,63305,"2020-12-17","VICO"
80.0251235961914,80.0251235961914,71.5518798828125,71.5518798828125,168990,"2020-12-18","VICO"
71.5518798828125,75.3177642822266,71.5518798828125,74.3762893676758,79237,"2020-12-21","VICO"
74.3762893676758,77.2007064819336,73.4348220825195,76.2592391967773,81574,"2020-12-22","VICO"
79.0836563110352,80.0251235961914,72.4933471679688,73.4348220825195,166441,"2020-12-23","VICO"
75.3177642822266,75.3177642822266,73.4348220825195,74.3762893676758,62986,"2020-12-28","VICO"
76.2592391967773,76.2592391967773,70.6104049682617,75.3177642822266,8391,"2020-12-29","VICO"
76.2592391967773,76.2592391967773,71.5518798828125,75.3177642822266,271171,"2020-12-30","VICO"
75.3177642822266,75.3177642822266,71.5518798828125,74.3762893676758,127353,"2021-01-04","VICO"
73.4348220825195,74.3762893676758,69.6689300537109,69.6689300537109,1572006,"2021-01-05","VICO"
74.3762893676758,79.0836563110352,68.7274627685547,78.1421813964844,7690722,"2021-01-06","VICO"
79.0836563110352,80.0251235961914,75.3177642822266,78.1421813964844,1903083,"2021-01-07","VICO"
80.9665985107422,80.9665985107422,79.0836563110352,80.0251235961914,844634,"2021-01-08","VICO"
80.0251235961914,80.9665985107422,77.2007064819336,80.9665985107422,1238061,"2021-01-11","VICO"
80.9665985107422,83.791015625,80.9665985107422,80.9665985107422,371545,"2021-01-12","VICO"
80.9665985107422,80.9665985107422,78.1421813964844,79.0836563110352,246635,"2021-01-13","VICO"
79.0836563110352,79.0836563110352,77.2007064819336,79.0836563110352,868108,"2021-01-14","VICO"
76.2592391967773,79.0836563110352,76.2592391967773,79.0836563110352,141480,"2021-01-15","VICO"
75.3177642822266,80.9665985107422,75.3177642822266,79.0836563110352,75944,"2021-01-18","VICO"
79.0836563110352,80.9665985107422,74.3762893676758,77.2007064819336,186941,"2021-01-19","VICO"
77.2007064819336,77.2007064819336,75.3177642822266,76.2592391967773,360605,"2021-01-20","VICO"
79.0836563110352,80.0251235961914,78.1421813964844,78.1421813964844,293051,"2021-01-21","VICO"
79.0836563110352,80.9665985107422,78.1421813964844,80.0251235961914,170583,"2021-01-22","VICO"
80.0251235961914,80.0251235961914,77.2007064819336,79.0836563110352,368146,"2021-01-25","VICO"
79.0836563110352,79.0836563110352,75.3177642822266,75.3177642822266,358162,"2021-01-26","VICO"
75.3177642822266,77.2007064819336,73.4348220825195,73.4348220825195,326722,"2021-01-27","VICO"
76.2592391967773,76.2592391967773,71.5518798828125,71.5518798828125,214238,"2021-01-28","VICO"
76.2592391967773,76.2592391967773,71.5518798828125,72.4933471679688,341805,"2021-01-29","VICO"
75.3177642822266,75.3177642822266,71.5518798828125,75.3177642822266,71908,"2021-02-01","VICO"
75.3177642822266,78.1421813964844,74.3762893676758,74.3762893676758,79874,"2021-02-02","VICO"
74.3762893676758,77.2007064819336,74.3762893676758,77.2007064819336,33458,"2021-02-03","VICO"
77.2007064819336,77.2007064819336,75.3177642822266,77.2007064819336,64579,"2021-02-04","VICO"
77.2007064819336,77.2007064819336,74.3762893676758,74.3762893676758,43442,"2021-02-05","VICO"
74.3762893676758,94.1472091674805,71.5518798828125,76.2592391967773,377812,"2021-02-08","VICO"
75.3177642822266,91.3227920532227,75.3177642822266,76.2592391967773,132345,"2021-02-09","VICO"
76.2592391967773,84.7324829101562,76.2592391967773,77.2007064819336,24004,"2021-02-10","VICO"
77.2007064819336,83.791015625,75.3177642822266,80.0251235961914,27722,"2021-02-11","VICO"
80.0251235961914,87.5569000244141,77.2007064819336,79.0836563110352,53851,"2021-02-15","VICO"
78.1421813964844,78.1421813964844,78.1421813964844,78.1421813964844,102711,"2021-02-16","VICO"
80.9665985107422,84.7324829101562,79.0836563110352,83.791015625,362304,"2021-02-17","VICO"
84.7324829101562,84.7324829101562,78.1421813964844,83.791015625,489340,"2021-02-18","VICO"
82.8495407104492,82.8495407104492,78.1421813964844,78.1421813964844,255344,"2021-02-19","VICO"
78.1421813964844,83.791015625,73.4348220825195,83.791015625,231339,"2021-02-22","VICO"
83.791015625,86.6154327392578,80.0251235961914,80.0251235961914,62880,"2021-02-23","VICO"
80.0251235961914,84.7324829101562,79.0836563110352,79.0836563110352,169415,"2021-02-24","VICO"
79.0836563110352,84.7324829101562,79.0836563110352,84.7324829101562,99737,"2021-02-25","VICO"
84.7324829101562,84.7324829101562,80.0251235961914,80.0251235961914,292626,"2021-02-26","VICO"
80.0251235961914,81.9080657958984,79.0836563110352,81.9080657958984,76051,"2021-03-01","VICO"
81.9080657958984,82.8495407104492,79.0836563110352,80.0251235961914,86778,"2021-03-02","VICO"
81.9080657958984,83.791015625,80.0251235961914,81.9080657958984,40999,"2021-03-03","VICO"
82.8495407104492,110.152229309082,81.9080657958984,110.152229309082,5177636,"2021-03-04","VICO"
141.220809936523,147.811111450195,127.098724365234,147.811111450195,4807152,"2021-03-05","VICO"
169.464965820312,197.709136962891,138.396392822266,138.396392822266,6211761,"2021-03-08","VICO"
128.981674194336,128.981674194336,128.981674194336,128.981674194336,161343,"2021-03-09","VICO"
120.508422851562,120.508422851562,120.508422851562,120.508422851562,38237,"2021-03-10","VICO"
112.97664642334,112.97664642334,112.97664642334,112.97664642334,80512,"2021-03-12","VICO"
105.444869995117,105.444869995117,105.444869995117,105.444869995117,252795,"2021-03-15","VICO"
98.8545684814453,139.337860107422,98.8545684814453,108.269287109375,27286311,"2021-03-16","VICO"
108.269287109375,142.16227722168,108.269287109375,112.97664642334,21962308,"2021-03-17","VICO"
117.684005737305,121.449897766113,105.444869995117,112.035171508789,4318449,"2021-03-18","VICO"
112.035171508789,131.806091308594,108.269287109375,113.918121337891,18948092,"2021-03-19","VICO"
114.859588623047,117.684005737305,109.210762023926,116.742538452148,2914903,"2021-03-22","VICO"
118.625480651855,130.864624023438,109.210762023926,112.035171508789,26203114,"2021-03-23","VICO"
112.035171508789,129.923141479492,112.035171508789,129.923141479492,13513199,"2021-03-24","VICO"
129.923141479492,148.752578735352,121.449897766113,122.39136505127,60838023,"2021-03-25","VICO"
113.918121337891,127.098724365234,113.918121337891,125.215782165527,5301803,"2021-03-26","VICO"
125.215782165527,135.571975708008,116.742538452148,118.625480651855,14969111,"2021-03-29","VICO"
111.093704223633,160.050247192383,111.093704223633,160.050247192383,76285853,"2021-03-30","VICO"
160.991729736328,203.357971191406,149.694061279297,149.694061279297,74778639,"2021-03-31","VICO"
140.279342651367,145.928176879883,139.337860107422,139.337860107422,1349269,"2021-04-01","VICO"
133.689025878906,133.689025878906,129.923141479492,129.923141479492,359968,"2021-04-05","VICO"
129.923141479492,132.74755859375,121.449897766113,125.215782165527,9907038,"2021-04-06","VICO"
122.39136505127,136.513442993164,121.449897766113,125.215782165527,14824762,"2021-04-07","VICO"
125.215782165527,129.923141479492,125.215782165527,128.04020690918,2741026,"2021-04-08","VICO"
128.981674194336,138.396392822266,128.981674194336,129.923141479492,4524722,"2021-04-09","VICO"
131.806091308594,131.806091308594,122.39136505127,123.33283996582,1621397,"2021-04-12","VICO"
125.215782165527,125.215782165527,119.566955566406,120.508422851562,1764152,"2021-04-13","VICO"
120.508422851562,127.098724365234,120.508422851562,122.39136505127,1100404,"2021-04-14","VICO"
120.508422851562,130.864624023438,120.508422851562,125.215782165527,2249668,"2021-04-15","VICO"
116.742538452148,129.923141479492,116.742538452148,128.04020690918,3352409,"2021-04-16","VICO"
120.508422851562,128.04020690918,120.508422851562,124.274314880371,1505620,"2021-04-19","VICO"
127.098724365234,136.513442993164,121.449897766113,123.33283996582,13062416,"2021-04-20","VICO"
114.859588623047,125.215782165527,114.859588623047,122.39136505127,1238698,"2021-04-21","VICO"
122.39136505127,124.274314880371,122.39136505127,123.33283996582,724609,"2021-04-22","VICO"
122.39136505127,124.274314880371,122.39136505127,123.33283996582,1215012,"2021-04-23","VICO"
123.33283996582,124.274314880371,123.33283996582,124.274314880371,821054,"2021-04-26","VICO"
124.274314880371,144.986694335938,124.274314880371,144.986694335938,12784447,"2021-04-27","VICO"
155.342895507812,163.816131591797,135.571975708008,136.513442993164,53009963,"2021-04-28","VICO"
137.454925537109,154.401412963867,128.981674194336,132.74755859375,18563482,"2021-04-29","VICO"
134.630508422852,138.396392822266,127.098724365234,135.571975708008,6550911,"2021-04-30","VICO"
135.571975708008,136.513442993164,127.098724365234,127.098724365234,2782663,"2021-05-03","VICO"
127.098724365234,134.630508422852,122.39136505127,132.74755859375,4228165,"2021-05-04","VICO"
131.806091308594,143.103759765625,128.04020690918,137.454925537109,12834900,"2021-05-05","VICO"
137.454925537109,141.220809936523,130.864624023438,132.74755859375,1837866,"2021-05-06","VICO"
125.215782165527,138.396392822266,125.215782165527,135.571975708008,4378249,"2021-05-07","VICO"
135.571975708008,137.454925537109,131.806091308594,132.74755859375,886059,"2021-05-10","VICO"
132.74755859375,133.689025878906,128.04020690918,132.74755859375,843253,"2021-05-11","VICO"
132.74755859375,132.74755859375,125.215782165527,129.923141479492,741817,"2021-05-17","VICO"
129.923141479492,129.923141479492,123.33283996582,127.098724365234,219656,"2021-05-18","VICO"
125.215782165527,129.923141479492,123.33283996582,127.098724365234,347647,"2021-05-19","VICO"
130.864624023438,130.864624023438,122.39136505127,126.157257080078,548184,"2021-05-20","VICO"
118.625480651855,128.981674194336,117.684005737305,118.625480651855,3895601,"2021-05-21","VICO"
121.449897766113,121.449897766113,112.97664642334,117.684005737305,1054731,"2021-05-24","VICO"
110.152229309082,121.449897766113,110.152229309082,121.449897766113,1024778,"2021-05-25","VICO"
120.508422851562,121.449897766113,115.801063537598,121.449897766113,1131419,"2021-05-27","VICO"
121.449897766113,121.449897766113,118.625480651855,118.625480651855,796412,"2021-05-28","VICO"
118.625480651855,120.508422851562,118.625480651855,118.625480651855,331077,"2021-05-31","VICO"
116.742538452148,121.449897766113,116.742538452148,118.625480651855,206060,"2021-06-02","VICO"
119.566955566406,127.098724365234,119.566955566406,122.39136505127,3768353,"2021-06-03","VICO"
124.274314880371,124.274314880371,118.625480651855,121.449897766113,600761,"2021-06-04","VICO"
120.508422851562,123.33283996582,116.742538452148,116.742538452148,778355,"2021-06-07","VICO"
116.742538452148,121.449897766113,116.742538452148,120.508422851562,668315,"2021-06-08","VICO"
119.566955566406,120.508422851562,116.742538452148,116.742538452148,176000,"2021-06-09","VICO"
115.801063537598,121.449897766113,114.859588623047,119.566955566406,619455,"2021-06-10","VICO"
120.508422851562,122.39136505127,117.684005737305,120.508422851562,604266,"2021-06-11","VICO"
120.508422851562,122.39136505127,116.742538452148,119.566955566406,218381,"2021-06-14","VICO"
119.566955566406,120.508422851562,115.801063537598,118.625480651855,90071,"2021-06-15","VICO"
118.625480651855,121.449897766113,117.684005737305,118.625480651855,220080,"2021-06-16","VICO"
118.625480651855,121.449897766113,117.684005737305,120.508422851562,169096,"2021-06-17","VICO"
120.508422851562,120.508422851562,117.684005737305,117.684005737305,299106,"2021-06-18","VICO"
117.684005737305,125.215782165527,117.684005737305,123.33283996582,2200277,"2021-06-21","VICO"
123.33283996582,127.098724365234,114.859588623047,116.742538452148,11133628,"2021-06-22","VICO"
110.152229309082,118.625480651855,110.152229309082,113.918121337891,791845,"2021-06-23","VICO"
112.035171508789,118.625480651855,111.093704223633,113.918121337891,805228,"2021-06-24","VICO"
108.269287109375,117.684005737305,108.269287109375,114.859588623047,264373,"2021-06-25","VICO"
114.859588623047,116.742538452148,111.093704223633,112.97664642334,524179,"2021-06-28","VICO"
112.97664642334,112.97664642334,111.093704223633,111.093704223633,49072,"2021-06-29","VICO"
110.152229309082,113.918121337891,109.210762023926,112.97664642334,16994,"2021-06-30","VICO"
112.97664642334,119.566955566406,110.152229309082,112.97664642334,56294,"2021-07-01","VICO"
112.97664642334,113.918121337891,109.210762023926,113.918121337891,19118,"2021-07-02","VICO"
109.210762023926,112.97664642334,108.269287109375,112.035171508789,48859,"2021-07-05","VICO"
111.093704223633,112.035171508789,109.210762023926,110.152229309082,63623,"2021-07-06","VICO"
110.152229309082,112.035171508789,108.269287109375,112.035171508789,140524,"2021-07-07","VICO"
112.035171508789,114.859588623047,111.093704223633,113.918121337891,168353,"2021-07-08","VICO"
113.918121337891,117.684005737305,112.035171508789,114.859588623047,33033,"2021-07-09","VICO"
113.918121337891,113.918121337891,111.093704223633,112.97664642334,155819,"2021-07-12","VICO"
112.97664642334,117.684005737305,108.269287109375,109.210762023926,1812905,"2021-07-13","VICO"
110.152229309082,112.035171508789,101.678985595703,109.210762023926,1019785,"2021-07-14","VICO"
109.210762023926,109.210762023926,107.327812194824,108.269287109375,155713,"2021-07-15","VICO"
108.269287109375,113.918121337891,100.737510681152,109.210762023926,4499230,"2021-07-16","VICO"
109.210762023926,111.093704223633,103.56192779541,104.503402709961,2367356,"2021-07-19","VICO"
108.269287109375,108.269287109375,103.56192779541,105.444869995117,185454,"2021-07-21","VICO"
108.269287109375,108.269287109375,103.56192779541,105.444869995117,128947,"2021-07-22","VICO"
105.444869995117,110.152229309082,103.56192779541,107.327812194824,200961,"2021-07-23","VICO"
111.093704223633,111.093704223633,104.503402709961,107.327812194824,182373,"2021-07-26","VICO"
107.327812194824,108.269287109375,106.386344909668,108.269287109375,7753,"2021-07-27","VICO"
109.210762023926,109.210762023926,104.503402709961,107.327812194824,51621,"2021-07-28","VICO"
108.269287109375,108.269287109375,103.56192779541,103.56192779541,141374,"2021-07-29","VICO"
104.503402709961,109.210762023926,103.56192779541,108.269287109375,106322,"2021-07-30","VICO"
108.269287109375,109.210762023926,103.56192779541,107.327812194824,38556,"2021-08-02","VICO"
104.503402709961,112.97664642334,104.503402709961,110.152229309082,880323,"2021-08-03","VICO"
112.035171508789,123.33283996582,109.210762023926,112.035171508789,16519874,"2021-08-04","VICO"
112.035171508789,115.801063537598,108.269287109375,113.918121337891,2950379,"2021-08-05","VICO"
109.210762023926,118.625480651855,109.210762023926,117.684005737305,2520520,"2021-08-06","VICO"
119.566955566406,122.39136505127,115.801063537598,117.684005737305,2121358,"2021-08-09","VICO"
118.625480651855,126.157257080078,111.093704223633,117.684005737305,18698483,"2021-08-10","VICO"
118.625480651855,133.689025878906,111.093704223633,112.035171508789,55314864,"2021-08-12","VICO"
112.97664642334,113.918121337891,112.035171508789,113.918121337891,2952716,"2021-08-13","VICO"
113.918121337891,113.918121337891,112.035171508789,112.97664642334,1227970,"2021-08-16","VICO"
112.035171508789,119.566955566406,109.210762023926,117.684005737305,6081115,"2021-08-18","VICO"
117.684005737305,120.508422851562,113.918121337891,119.566955566406,1573705,"2021-08-19","VICO"
120.508422851562,139.337860107422,114.859588623047,115.801063537598,75675532,"2021-08-20","VICO"
115.801063537598,116.742538452148,112.035171508789,113.918121337891,2408887,"2021-08-23","VICO"
115.801063537598,120.508422851562,114.859588623047,117.684005737305,2630879,"2021-08-24","VICO"
119.566955566406,121.449897766113,113.918121337891,113.918121337891,1551506,"2021-08-25","VICO"
113.918121337891,115.801063537598,111.093704223633,111.093704223633,921216,"2021-08-26","VICO"
110.152229309082,114.859588623047,110.152229309082,110.152229309082,294538,"2021-08-27","VICO"
112.035171508789,117.684005737305,108.269287109375,117.684005737305,2493329,"2021-08-30","VICO"
118.625480651855,135.571975708008,112.97664642334,120.508422851562,54503794,"2021-08-31","VICO"
121.449897766113,128.04020690918,116.742538452148,118.625480651855,3224949,"2021-09-01","VICO"
121.449897766113,121.449897766113,116.742538452148,116.742538452148,655781,"2021-09-02","VICO"
116.742538452148,124.274314880371,116.742538452148,118.625480651855,3096002,"2021-09-03","VICO"
119.566955566406,159.108779907227,119.566955566406,154.401412963867,15938762,"2021-09-06","VICO"
160.050247192383,177.938217163086,144.045227050781,144.045227050781,80976486,"2021-09-07","VICO"
144.986694335938,144.986694335938,134.630508422852,134.630508422852,5731768,"2021-09-08","VICO"
126.157257080078,159.108779907227,125.215782165527,141.220809936523,83988896,"2021-09-09","VICO"
142.16227722168,180.762634277344,137.454925537109,152.518478393555,136714836,"2021-09-10","VICO"
152.518478393555,152.518478393555,142.16227722168,144.045227050781,5584552,"2021-09-13","VICO"
144.986694335938,147.811111450195,142.16227722168,144.986694335938,3674246,"2021-09-14","VICO"
144.986694335938,154.401412963867,143.103759765625,153.459945678711,9168514,"2021-09-15","VICO"
154.401412963867,163.816131591797,143.103759765625,146.869644165039,18692004,"2021-09-16","VICO"
141.220809936523,147.811111450195,138.396392822266,141.220809936523,2253810,"2021-09-17","VICO"
141.220809936523,141.220809936523,134.630508422852,136.513442993164,1275449,"2021-09-20","VICO"
136.513442993164,137.454925537109,131.806091308594,135.571975708008,867258,"2021-09-21","VICO"
135.571975708008,139.337860107422,134.630508422852,139.337860107422,556893,"2021-09-22","VICO"
137.454925537109,141.220809936523,136.513442993164,136.513442993164,422211,"2021-09-23","VICO"
136.513442993164,136.513442993164,131.806091308594,133.689025878906,466078,"2021-09-24","VICO"
133.689025878906,134.630508422852,128.981674194336,134.630508422852,790676,"2021-09-27","VICO"
135.571975708008,176.055282592773,135.571975708008,154.401412963867,106100651,"2021-09-28","VICO"
155.342895507812,157.225830078125,144.045227050781,144.045227050781,8391858,"2021-09-29","VICO"
144.045227050781,169.464965820312,142.16227722168,168.523498535156,16520192,"2021-09-30","VICO"
169.464965820312,199.592071533203,157.225830078125,158.16731262207,87054733,"2021-10-01","VICO"
160.050247192383,210.889739990234,159.108779907227,168.523498535156,218943405,"2021-10-04","VICO"
170.406448364258,171.347915649414,157.225830078125,157.225830078125,7713558,"2021-10-05","VICO"
160.050247192383,160.050247192383,150.635528564453,154.401412963867,2216210,"2021-10-06","VICO"
154.401412963867,158.16731262207,153.459945678711,158.16731262207,2753347,"2021-10-07","VICO"
160.050247192383,161.933197021484,153.459945678711,157.225830078125,1564464,"2021-10-08","VICO"
157.225830078125,159.108779907227,152.518478393555,152.518478393555,1016280,"2021-10-11","VICO"
155.342895507812,158.16731262207,152.518478393555,152.518478393555,1724108,"2021-10-12","VICO"
152.518478393555,155.342895507812,143.103759765625,148.752578735352,1485864,"2021-10-13","VICO"
145.928176879883,149.694061279297,144.045227050781,149.694061279297,1147564,"2021-10-14","VICO"
150.635528564453,150.635528564453,145.928176879883,149.694061279297,482329,"2021-10-15","VICO"
150.635528564453,186.411468505859,149.694061279297,157.225830078125,81268794,"2021-10-18","VICO"
157.225830078125,159.108779907227,149.694061279297,153.459945678711,4413620,"2021-10-19","VICO"
154.401412963867,158.16731262207,150.635528564453,154.401412963867,1581353,"2021-10-21","VICO"
155.342895507812,156.284362792969,151.576995849609,151.576995849609,1277786,"2021-10-22","VICO"
152.518478393555,155.342895507812,147.811111450195,148.752578735352,919836,"2021-10-25","VICO"
148.752578735352,148.752578735352,144.986694335938,147.811111450195,965827,"2021-10-26","VICO"
150.635528564453,150.635528564453,145.928176879883,147.811111450195,897211,"2021-10-27","VICO"
149.694061279297,160.991729736328,147.811111450195,151.576995849609,7553596,"2021-10-28","VICO"
153.459945678711,153.459945678711,148.752578735352,150.635528564453,1051757,"2021-10-29","VICO"
150.635528564453,153.459945678711,149.694061279297,152.518478393555,388752,"2021-11-01","VICO"
150.635528564453,154.401412963867,147.811111450195,148.752578735352,649514,"2021-11-02","VICO"
148.752578735352,157.225830078125,148.752578735352,152.518478393555,1369451,"2021-11-03","VICO"
152.518478393555,152.518478393555,149.694061279297,150.635528564453,410633,"2021-11-04","VICO"
150.635528564453,152.518478393555,146.869644165039,149.694061279297,634856,"2021-11-05","VICO"
149.694061279297,158.16731262207,149.694061279297,157.225830078125,3058933,"2021-11-08","VICO"
157.225830078125,181.7041015625,157.225830078125,161.933197021484,39233665,"2021-11-09","VICO"
162.874664306641,168.523498535156,157.225830078125,159.108779907227,7692952,"2021-11-10","VICO"
159.108779907227,160.991729736328,155.342895507812,160.991729736328,1158292,"2021-11-11","VICO"
161.933197021484,173.230865478516,160.050247192383,167.58203125,8257281,"2021-11-12","VICO"
167.58203125,170.406448364258,166.640548706055,168.523498535156,2821963,"2021-11-15","VICO"
168.523498535156,188.294418334961,158.16731262207,170.406448364258,34065376,"2021-11-16","VICO"
175.113800048828,203.357971191406,165.699081420898,166.640548706055,93189169,"2021-11-17","VICO"
167.58203125,168.523498535156,160.991729736328,160.991729736328,3952958,"2021-11-18","VICO"
160.991729736328,165.699081420898,155.342895507812,157.225830078125,2720845,"2021-11-19","VICO"
157.225830078125,167.58203125,157.225830078125,163.816131591797,4040905,"2021-11-22","VICO"
164.757614135742,164.757614135742,155.342895507812,162.874664306641,1924326,"2021-11-23","VICO"
166.640548706055,170.406448364258,161.933197021484,166.640548706055,5072481,"2021-11-24","VICO"
166.640548706055,168.523498535156,159.108779907227,168.523498535156,3551565,"2021-11-25","VICO"
168.523498535156,168.523498535156,157.225830078125,161.933197021484,2670392,"2021-11-26","VICO"
161.933197021484,167.58203125,160.991729736328,160.991729736328,2991273,"2021-11-29","VICO"
155.342895507812,163.816131591797,155.342895507812,160.050247192383,1359360,"2021-11-30","VICO"
155.342895507812,163.816131591797,155.342895507812,158.16731262207,1430950,"2021-12-01","VICO"
155.342895507812,168.523498535156,155.342895507812,161.933197021484,1686295,"2021-12-02","VICO"
164.757614135742,165.699081420898,162.874664306641,163.816131591797,1263128,"2021-12-03","VICO"
162.874664306641,166.640548706055,160.991729736328,161.933197021484,688708,"2021-12-06","VICO"
160.991729736328,169.464965820312,160.991729736328,164.757614135742,3055534,"2021-12-07","VICO"
164.757614135742,167.58203125,162.874664306641,163.816131591797,1025946,"2021-12-08","VICO"
163.816131591797,166.640548706055,160.050247192383,164.757614135742,711226,"2021-12-09","VICO"
166.640548706055,179.821166992188,163.816131591797,172.28938293457,7432084,"2021-12-10","VICO"
173.230865478516,231.602127075195,171.347915649414,231.602127075195,58729942,"2021-12-13","VICO"
239.133911132812,288.090454101562,227.836242675781,259.846282958984,68019861,"2021-12-14","VICO"
261.729248046875,310.685791015625,261.729248046875,286.20751953125,37147251,"2021-12-15","VICO"
288.090454101562,310.685791015625,267.378051757812,267.378051757812,11045468,"2021-12-16","VICO"
267.378051757812,293.739288330078,250.431564331055,252.314514160156,15803442,"2021-12-17","VICO"
254.197463989258,254.197463989258,235.368011474609,235.368011474609,3114378,"2021-12-20","VICO"
235.368011474609,235.368011474609,220.304458618164,220.304458618164,1940259,"2021-12-21","VICO"
220.304458618164,271.143951416016,209.006805419922,257.963348388672,15596745,"2021-12-22","VICO"
257.963348388672,273.026885986328,241.016845703125,246.665679931641,7608616,"2021-12-23","VICO"
250.431564331055,261.729248046875,231.602127075195,231.602127075195,3457988,"2021-12-24","VICO"
231.602127075195,235.368011474609,220.304458618164,225.95329284668,2430874,"2021-12-27","VICO"
227.836242675781,254.197463989258,225.95329284668,229.719177246094,5229257,"2021-12-28","VICO"
233.485076904297,239.133911132812,222.187408447266,227.836242675781,1599941,"2021-12-29","VICO"
225.95329284668,235.368011474609,216.53857421875,220.304458618164,448765,"2021-12-30","VICO"
218.421524047852,220.304458618164,205.240905761719,205.240905761719,2285251,"2022-01-03","VICO"
205.240905761719,205.240905761719,192.060302734375,193.943252563477,2455622,"2022-01-04","VICO"
193.943252563477,227.836242675781,185.470001220703,216.53857421875,10354741,"2022-01-05","VICO"
214.655624389648,248.548629760742,214.655624389648,218.421524047852,13516386,"2022-01-06","VICO"
222.187408447266,222.187408447266,203.357971191406,203.357971191406,1651668,"2022-01-07","VICO"
201.475021362305,218.421524047852,195.826187133789,199.592071533203,967314,"2022-01-10","VICO"
201.475021362305,203.357971191406,193.943252563477,195.826187133789,750845,"2022-01-11","VICO"
195.826187133789,205.240905761719,192.060302734375,192.060302734375,765928,"2022-01-12","VICO"
197.709136962891,214.655624389648,193.943252563477,199.592071533203,3495377,"2022-01-13","VICO"
203.357971191406,212.772689819336,195.826187133789,199.592071533203,590670,"2022-01-14","VICO"
203.357971191406,203.357971191406,193.943252563477,199.592071533203,1117611,"2022-01-17","VICO"
199.592071533203,201.475021362305,186.411468505859,190.177352905273,1400041,"2022-01-18","VICO"
190.177352905273,203.357971191406,177.938217163086,185.470001220703,2057522,"2022-01-19","VICO"
185.470001220703,188.294418334961,180.762634277344,182.645584106445,587059,"2022-01-20","VICO"
182.645584106445,187.352935791016,180.762634277344,184.528518676758,222417,"2022-01-21","VICO"
186.411468505859,195.826187133789,180.762634277344,182.645584106445,1176774,"2022-01-24","VICO"
183.587051391602,183.587051391602,170.406448364258,170.406448364258,809795,"2022-01-25","VICO"
170.406448364258,170.406448364258,160.991729736328,163.816131591797,338087,"2022-01-26","VICO"
165.699081420898,169.464965820312,159.108779907227,167.58203125,335113,"2022-01-27","VICO"
167.58203125,167.58203125,159.108779907227,165.699081420898,256194,"2022-01-28","VICO"
165.699081420898,165.699081420898,157.225830078125,158.16731262207,507290,"2022-01-31","VICO"
161.933197021484,162.874664306641,157.225830078125,160.050247192383,398099,"2022-02-02","VICO"
161.933197021484,163.816131591797,159.108779907227,160.050247192383,147747,"2022-02-03","VICO"
160.050247192383,164.757614135742,159.108779907227,160.050247192383,198094,"2022-02-04","VICO"
160.050247192383,169.464965820312,160.050247192383,168.523498535156,887864,"2022-02-07","VICO"
169.464965820312,175.113800048828,167.58203125,168.523498535156,655675,"2022-02-08","VICO"
170.406448364258,170.406448364258,164.757614135742,166.640548706055,221992,"2022-02-09","VICO"
167.58203125,171.347915649414,161.933197021484,168.523498535156,378449,"2022-02-10","VICO"
169.464965820312,170.406448364258,161.933197021484,165.699081420898,335538,"2022-02-11","VICO"
165.699081420898,166.640548706055,160.991729736328,160.991729736328,299318,"2022-02-14","VICO"
161.933197021484,165.699081420898,160.991729736328,164.757614135742,489552,"2022-02-15","VICO"
164.757614135742,174.172332763672,162.874664306641,165.699081420898,287528,"2022-02-16","VICO"
164.757614135742,169.464965820312,159.108779907227,163.816131591797,145516,"2022-02-17","VICO"
164.757614135742,164.757614135742,160.050247192383,160.991729736328,149021,"2022-02-18","VICO"
160.991729736328,163.816131591797,160.050247192383,161.933197021484,187791,"2022-02-21","VICO"
161.933197021484,163.816131591797,160.050247192383,161.933197021484,153801,"2022-02-22","VICO"
161.933197021484,161.933197021484,157.225830078125,159.108779907227,147428,"2022-02-23","VICO"
159.108779907227,162.874664306641,148.752578735352,148.752578735352,680317,"2022-02-24","VICO"
148.752578735352,148.752578735352,138.396392822266,141.220809936523,985902,"2022-02-25","VICO"
141.220809936523,144.986694335938,138.396392822266,144.045227050781,249715,"2022-03-01","VICO"
144.045227050781,144.045227050781,140.279342651367,140.279342651367,91558,"2022-03-02","VICO"
140.279342651367,141.220809936523,132.74755859375,134.630508422852,255132,"2022-03-04","VICO"
131.806091308594,131.806091308594,125.215782165527,127.098724365234,804166,"2022-03-07","VICO"
127.098724365234,140.279342651367,125.215782165527,128.981674194336,164848,"2022-03-08","VICO"
128.04020690918,131.806091308594,124.274314880371,128.981674194336,295176,"2022-03-09","VICO"
129.923141479492,132.74755859375,128.981674194336,128.981674194336,549671,"2022-03-10","VICO"
130.864624023438,130.864624023438,128.981674194336,129.923141479492,69040,"2022-03-11","VICO"
128.981674194336,175.113800048828,125.215782165527,158.16731262207,20794669,"2022-03-14","VICO"
158.16731262207,160.050247192383,147.811111450195,147.811111450195,997692,"2022-03-15","VICO"
145.928176879883,197.709136962891,138.396392822266,161.933197021484,30301695,"2022-03-16","VICO"
161.933197021484,195.826187133789,157.225830078125,170.406448364258,15933345,"2022-03-17","VICO"
171.347915649414,180.762634277344,160.991729736328,163.816131591797,2105107,"2022-03-18","VICO"
163.816131591797,163.816131591797,152.518478393555,152.518478393555,1988375,"2022-03-21","VICO"
152.518478393555,180.762634277344,150.635528564453,166.640548706055,11996426,"2022-03-22","VICO"
166.640548706055,201.475021362305,160.991729736328,173.230865478516,19134821,"2022-03-23","VICO"
175.113800048828,175.113800048828,163.816131591797,164.757614135742,1897985,"2022-03-24","VICO"
165.699081420898,175.113800048828,164.757614135742,164.757614135742,1800372,"2022-03-25","VICO"
163.816131591797,169.464965820312,163.816131591797,165.699081420898,635387,"2022-03-28","VICO"
166.640548706055,171.347915649414,165.699081420898,166.640548706055,1144802,"2022-03-29","VICO"
166.640548706055,170.406448364258,162.874664306641,162.874664306641,529065,"2022-03-30","VICO"
162.874664306641,187.352935791016,160.991729736328,169.464965820312,14625925,"2022-03-31","VICO"
171.347915649414,186.411468505859,169.464965820312,177.938217163086,7624018,"2022-04-01","VICO"
178.879684448242,218.421524047852,176.055282592773,203.357971191406,20476550,"2022-04-04","VICO"
207.12385559082,224.070358276367,190.177352905273,190.177352905273,18728330,"2022-04-05","VICO"
190.177352905273,195.826187133789,176.99674987793,177.938217163086,2569274,"2022-04-06","VICO"
177.938217163086,185.470001220703,177.938217163086,183.587051391602,1018086,"2022-04-07","VICO"
186.411468505859,190.177352905273,183.587051391602,185.470001220703,1194512,"2022-04-08","VICO"
186.411468505859,188.294418334961,175.113800048828,180.762634277344,771770,"2022-04-11","VICO"
181.7041015625,181.7041015625,175.113800048828,178.879684448242,245148,"2022-04-12","VICO"
180.762634277344,186.411468505859,175.113800048828,184.528518676758,826684,"2022-04-13","VICO"
184.528518676758,190.177352905273,178.879684448242,180.762634277344,575587,"2022-04-14","VICO"
180.762634277344,184.528518676758,176.055282592773,176.99674987793,358906,"2022-04-18","VICO"
176.99674987793,183.587051391602,174.172332763672,176.99674987793,231446,"2022-04-19","VICO"
178.879684448242,179.821166992188,174.172332763672,176.055282592773,235588,"2022-04-20","VICO"
176.055282592773,176.055282592773,166.640548706055,170.406448364258,586528,"2022-04-21","VICO"
165.699081420898,174.172332763672,164.757614135742,167.58203125,439630,"2022-04-22","VICO"
167.58203125,171.347915649414,156.284362792969,157.225830078125,535119,"2022-04-25","VICO"
157.225830078125,164.757614135742,151.576995849609,153.459945678711,283704,"2022-04-26","VICO"
159.108779907227,159.108779907227,151.576995849609,155.342895507812,501661,"2022-04-27","VICO"
155.342895507812,156.284362792969,148.752578735352,156.284362792969,514619,"2022-04-28","VICO"
155.342895507812,168.523498535156,145.928176879883,147.811111450195,2206332,"2022-05-09","VICO"
148.752578735352,148.752578735352,141.220809936523,144.045227050781,177806,"2022-05-10","VICO"
150.635528564453,150.635528564453,144.986694335938,146.869644165039,94851,"2022-05-11","VICO"
146.869644165039,152.518478393555,138.396392822266,142.16227722168,600442,"2022-05-12","VICO"
142.16227722168,142.16227722168,139.337860107422,141.220809936523,171327,"2022-05-13","VICO"
141.220809936523,141.220809936523,135.571975708008,141.220809936523,179506,"2022-05-17","VICO"
145.928176879883,145.928176879883,136.513442993164,140.279342651367,54914,"2022-05-18","VICO"
140.279342651367,140.279342651367,133.689025878906,139.337860107422,180886,"2022-05-19","VICO"
139.337860107422,139.337860107422,133.689025878906,135.571975708008,131071,"2022-05-20","VICO"
136.513442993164,142.16227722168,135.571975708008,136.513442993164,241642,"2022-05-23","VICO"
136.513442993164,159.108779907227,136.513442993164,142.16227722168,319287,"2022-05-24","VICO"
142.16227722168,142.16227722168,139.337860107422,141.220809936523,79025,"2022-05-25","VICO"
147.811111450195,147.811111450195,137.454925537109,143.103759765625,463741,"2022-05-27","VICO"
144.045227050781,144.986694335938,140.279342651367,143.103759765625,183329,"2022-05-30","VICO"
144.986694335938,144.986694335938,142.16227722168,142.16227722168,434107,"2022-05-31","VICO"
142.16227722168,145.928176879883,138.396392822266,144.045227050781,39512,"2022-06-02","VICO"
142.16227722168,144.045227050781,140.279342651367,144.045227050781,121511,"2022-06-03","VICO"
145.928176879883,145.928176879883,142.16227722168,142.16227722168,10727,"2022-06-06","VICO"
142.16227722168,146.869644165039,139.337860107422,143.103759765625,135426,"2022-06-07","VICO"
145.928176879883,146.869644165039,139.337860107422,143.103759765625,66491,"2022-06-08","VICO"
142.16227722168,144.045227050781,140.279342651367,143.103759765625,68509,"2022-06-09","VICO"
144.045227050781,177.938217163086,143.103759765625,177.938217163086,11605230,"2022-06-10","VICO"
176.99674987793,180.762634277344,165.699081420898,165.699081420898,3707704,"2022-06-13","VICO"
159.108779907227,199.592071533203,159.108779907227,181.7041015625,23049223,"2022-06-14","VICO"
181.7041015625,181.7041015625,169.464965820312,169.464965820312,2779795,"2022-06-15","VICO"
169.464965820312,171.347915649414,158.16731262207,170.406448364258,5267283,"2022-06-16","VICO"
166.640548706055,169.464965820312,160.050247192383,164.757614135742,1441890,"2022-06-17","VICO"
163.816131591797,164.757614135742,158.16731262207,160.050247192383,1077780,"2022-06-20","VICO"
160.050247192383,164.757614135742,158.16731262207,163.816131591797,664385,"2022-06-21","VICO"
163.816131591797,163.816131591797,158.16731262207,158.16731262207,678511,"2022-06-22","VICO"
155.342895507812,160.050247192383,152.518478393555,152.518478393555,909002,"2022-06-23","VICO"
152.518478393555,154.401412963867,147.811111450195,147.811111450195,601398,"2022-06-24","VICO"
148.752578735352,184.528518676758,147.811111450195,160.991729736328,22036872,"2022-06-27","VICO"
161.933197021484,161.933197021484,152.518478393555,153.459945678711,2454772,"2022-06-28","VICO"
154.401412963867,162.874664306641,154.401412963867,154.401412963867,1308376,"2022-06-29","VICO"
154.401412963867,160.050247192383,151.576995849609,154.401412963867,715475,"2022-06-30","VICO"
156.284362792969,160.050247192383,147.811111450195,149.694061279297,3939256,"2022-07-01","VICO"
147.811111450195,168.523498535156,142.16227722168,148.752578735352,14079546,"2022-07-04","VICO"
148.752578735352,157.225830078125,148.752578735352,152.518478393555,798961,"2022-07-05","VICO"
152.518478393555,155.342895507812,144.045227050781,144.986694335938,1659635,"2022-07-06","VICO"
144.986694335938,150.635528564453,143.103759765625,144.986694335938,788339,"2022-07-07","VICO"
144.986694335938,153.459945678711,143.103759765625,148.752578735352,798855,"2022-07-08","VICO"
149.694061279297,153.459945678711,146.869644165039,148.752578735352,1277998,"2022-07-11","VICO"
147.811111450195,153.459945678711,146.869644165039,150.635528564453,1118992,"2022-07-12","VICO"
150.635528564453,155.342895507812,148.752578735352,150.635528564453,954356,"2022-07-13","VICO"
150.635528564453,154.401412963867,149.694061279297,151.576995849609,840067,"2022-07-14","VICO"
151.576995849609,155.342895507812,147.811111450195,147.811111450195,979529,"2022-07-15","VICO"
148.752578735352,150.635528564453,147.811111450195,147.811111450195,157200,"2022-07-18","VICO"
148.752578735352,149.694061279297,147.811111450195,149.694061279297,310365,"2022-07-19","VICO"
149.694061279297,152.518478393555,149.694061279297,151.576995849609,303992,"2022-07-20","VICO"
151.576995849609,153.459945678711,148.752578735352,152.518478393555,549671,"2022-07-21","VICO"
152.518478393555,152.518478393555,149.694061279297,151.576995849609,280624,"2022-07-22","VICO"
151.576995849609,152.518478393555,150.635528564453,151.576995849609,163254,"2022-07-25","VICO"
152.518478393555,152.518478393555,149.694061279297,151.576995849609,330864,"2022-07-26","VICO"
151.576995849609,152.518478393555,150.635528564453,150.635528564453,96444,"2022-07-27","VICO"
150.635528564453,151.576995849609,149.694061279297,150.635528564453,73926,"2022-07-28","VICO"
150.635528564453,151.576995849609,149.694061279297,150.635528564453,262567,"2022-07-29","VICO"
150.635528564453,150.635528564453,149.694061279297,149.694061279297,119387,"2022-08-01","VICO"
149.694061279297,154.401412963867,148.752578735352,150.635528564453,1094350,"2022-08-02","VICO"
151.576995849609,151.576995849609,147.811111450195,151.576995849609,405428,"2022-08-03","VICO"
151.576995849609,151.576995849609,148.752578735352,149.694061279297,192889,"2022-08-04","VICO"
148.752578735352,150.635528564453,146.869644165039,148.752578735352,163361,"2022-08-05","VICO"
148.752578735352,150.635528564453,147.811111450195,149.694061279297,91558,"2022-08-08","VICO"
149.694061279297,149.694061279297,146.869644165039,146.869644165039,91983,"2022-08-09","VICO"
146.869644165039,148.752578735352,144.986694335938,147.811111450195,97188,"2022-08-10","VICO"
146.869644165039,147.811111450195,145.928176879883,146.869644165039,38131,"2022-08-11","VICO"
145.928176879883,147.811111450195,145.928176879883,147.811111450195,198837,"2022-08-12","VICO"
147.811111450195,147.811111450195,145.928176879883,147.811111450195,92196,"2022-08-15","VICO"
145.928176879883,149.694061279297,144.986694335938,144.986694335938,389283,"2022-08-16","VICO"
147.811111450195,147.811111450195,141.220809936523,143.103759765625,771557,"2022-08-18","VICO"
143.103759765625,143.103759765625,140.279342651367,142.16227722168,151677,"2022-08-19","VICO"
142.16227722168,144.986694335938,140.279342651367,140.279342651367,82530,"2022-08-22","VICO"
140.279342651367,143.103759765625,140.279342651367,140.279342651367,348284,"2022-08-23","VICO"
143.103759765625,178.879684448242,140.279342651367,157.225830078125,13925107,"2022-08-24","VICO"
148.752578735352,165.699081420898,148.752578735352,155.342895507812,1255586,"2022-08-25","VICO"
160.050247192383,160.050247192383,148.752578735352,154.401412963867,579305,"2022-08-26","VICO"
153.459945678711,161.933197021484,147.811111450195,153.459945678711,1379966,"2022-08-29","VICO"
153.459945678711,163.816131591797,148.752578735352,153.459945678711,757005,"2022-08-30","VICO"
153.459945678711,160.050247192383,150.635528564453,155.342895507812,333414,"2022-08-31","VICO"
156.284362792969,158.16731262207,151.576995849609,155.342895507812,399905,"2022-09-01","VICO"
156.284362792969,174.172332763672,154.401412963867,161.933197021484,3349541,"2022-09-02","VICO"
161.933197021484,163.816131591797,158.16731262207,162.874664306641,545103,"2022-09-05","VICO"
162.874664306641,166.640548706055,159.108779907227,159.108779907227,531508,"2022-09-06","VICO"
159.108779907227,159.108779907227,156.284362792969,157.225830078125,311320,"2022-09-07","VICO"
157.225830078125,168.523498535156,155.342895507812,157.225830078125,913675,"2022-09-08","VICO"
157.225830078125,162.874664306641,151.576995849609,153.459945678711,1256330,"2022-09-09","VICO"
154.401412963867,156.284362792969,145.928176879883,150.635528564453,1247620,"2022-09-12","VICO"
150.635528564453,155.342895507812,145.928176879883,151.576995849609,673625,"2022-09-13","VICO"
151.576995849609,159.108779907227,147.811111450195,150.635528564453,893706,"2022-09-14","VICO"
150.635528564453,152.518478393555,150.635528564453,151.576995849609,58100,"2022-09-15","VICO"
149.694061279297,153.459945678711,148.752578735352,150.635528564453,822435,"2022-09-16","VICO"
149.694061279297,158.16731262207,145.928176879883,149.694061279297,1282459,"2022-09-19","VICO"
149.694061279297,157.225830078125,147.811111450195,150.635528564453,458324,"2022-09-20","VICO"
150.635528564453,153.459945678711,149.694061279297,150.635528564453,79874,"2022-09-21","VICO"
150.635528564453,151.576995849609,148.752578735352,149.694061279297,60968,"2022-09-22","VICO"
150.635528564453,155.342895507812,149.694061279297,151.576995849609,254070,"2022-09-23","VICO"
152.518478393555,159.108779907227,147.811111450195,151.576995849609,2462951,"2022-09-26","VICO"
151.576995849609,152.518478393555,147.811111450195,150.635528564453,559230,"2022-09-27","VICO"
150.635528564453,151.576995849609,147.811111450195,147.811111450195,201280,"2022-09-28","VICO"
150.635528564453,181.7041015625,149.694061279297,169.464965820312,20523285,"2022-09-29","VICO"
174.172332763672,207.12385559082,158.16731262207,168.523498535156,39195639,"2022-09-30","VICO"
162.874664306641,183.587051391602,157.225830078125,167.58203125,8248678,"2022-10-03","VICO"
181.7041015625,225.95329284668,181.7041015625,225.95329284668,33660690,"2022-10-04","VICO"
271.143951416016,271.143951416016,210.889739990234,210.889739990234,46631441,"2022-10-05","VICO"
209.006805419922,222.187408447266,197.709136962891,201.475021362305,10376728,"2022-10-06","VICO"
207.12385559082,216.53857421875,190.177352905273,195.826187133789,10945837,"2022-10-07","VICO"
193.943252563477,242.899795532227,188.294418334961,241.016845703125,73629375,"2022-10-10","VICO"
254.197463989258,254.197463989258,225.95329284668,225.95329284668,2569486,"2022-10-11","VICO"
235.368011474609,265.4951171875,210.889739990234,254.197463989258,62294572,"2022-10-12","VICO"
261.729248046875,284.324554443359,237.250961303711,246.665679931641,42246287,"2022-10-13","VICO"
254.197463989258,280.558685302734,248.548629760742,271.143951416016,26280227,"2022-10-14","VICO"
338.929931640625,338.929931640625,252.314514160156,252.314514160156,25031650,"2022-10-17","VICO"
235.368011474609,256.080413818359,235.368011474609,242.899795532227,6212505,"2022-10-18","VICO"
242.899795532227,250.431564331055,225.95329284668,229.719177246094,5303184,"2022-10-19","VICO"
235.368011474609,235.368011474609,214.655624389648,214.655624389648,6740826,"2022-10-20","VICO"
214.655624389648,229.719177246094,209.006805419922,218.421524047852,5023197,"2022-10-21","VICO"
218.421524047852,225.95329284668,203.357971191406,203.357971191406,3733727,"2022-10-24","VICO"
203.357971191406,227.836242675781,193.943252563477,210.889739990234,15502000,"2022-10-25","VICO"
210.889739990234,214.655624389648,199.592071533203,199.592071533203,2789461,"2022-10-26","VICO"
205.240905761719,218.421524047852,195.826187133789,203.357971191406,5655186,"2022-10-27","VICO"
203.357971191406,207.12385559082,190.177352905273,190.177352905273,1963627,"2022-10-28","VICO"
190.177352905273,220.304458618164,179.821166992188,197.709136962891,16599217,"2022-10-31","VICO"
199.592071533203,210.889739990234,192.060302734375,199.592071533203,3897619,"2022-11-01","VICO"
188.294418334961,237.250961303711,188.294418334961,227.836242675781,33538010,"2022-11-02","VICO"
284.324554443359,284.324554443359,218.421524047852,235.368011474609,21646845,"2022-11-03","VICO"
235.368011474609,237.250961303711,220.304458618164,229.719177246094,10985349,"2022-11-04","VICO"
229.719177246094,237.250961303711,214.655624389648,220.304458618164,8269921,"2022-11-07","VICO"
227.836242675781,227.836242675781,205.240905761719,214.655624389648,4332258,"2022-11-08","VICO"
201.475021362305,222.187408447266,201.475021362305,214.655624389648,3147092,"2022-11-09","VICO"
207.12385559082,216.53857421875,207.12385559082,207.12385559082,1167214,"2022-11-10","VICO"
207.12385559082,222.187408447266,207.12385559082,212.772689819336,4381117,"2022-11-11","VICO"
214.655624389648,246.665679931641,207.12385559082,244.782730102539,49573218,"2022-11-14","VICO"
244.782730102539,248.548629760742,227.836242675781,227.836242675781,18779739,"2022-11-15","VICO"
212.772689819336,239.133911132812,212.772689819336,212.772689819336,33688944,"2022-11-16","VICO"
201.475021362305,212.772689819336,199.592071533203,205.240905761719,12272270,"2022-11-17","VICO"
193.943252563477,207.12385559082,193.943252563477,195.826187133789,4630089,"2022-11-18","VICO"
186.411468505859,201.475021362305,186.411468505859,197.709136962891,4547453,"2022-11-21","VICO"
197.709136962891,203.357971191406,197.709136962891,197.709136962891,2832585,"2022-11-22","VICO"
199.592071533203,212.772689819336,197.709136962891,203.357971191406,8365835,"2022-11-23","VICO"
201.475021362305,205.240905761719,195.826187133789,195.826187133789,2739858,"2022-11-24","VICO"
195.826187133789,207.12385559082,193.943252563477,195.826187133789,6374273,"2022-11-25","VICO"
203.357971191406,210.889739990234,199.592071533203,205.240905761719,8327172,"2022-11-28","VICO"
207.12385559082,207.12385559082,195.826187133789,195.826187133789,3224843,"2022-11-29","VICO"
192.060302734375,201.475021362305,192.060302734375,193.943252563477,2143451,"2022-11-30","VICO"
192.060302734375,201.475021362305,186.411468505859,192.060302734375,3361544,"2022-12-01","VICO"
193,200,193,195,1549300,"2022-12-02","VICO"
193,198,182,184,2480500,"2022-12-05","VICO"
176,185,175,175,1356900,"2022-12-06","VICO"
166,176,163,163,2233300,"2022-12-07","VICO"
163,163,152,157,1734000,"2022-12-08","VICO"
165,165,158,162,370500,"2022-12-09","VICO"
171,171,161,165,357700,"2022-12-12","VICO"
173,173,162,163,687700,"2022-12-13","VICO"
171,171,158,163,1324500,"2022-12-14","VICO"
164,173,163,167,1399500,"2022-12-15","VICO"
175,175,168,168,958900,"2022-12-16","VICO"
176,176,164,167,137000,"2022-12-19","VICO"
173,173,162,167,228800,"2022-12-20","VICO"
172,172,163,165,479700,"2022-12-21","VICO"
170,170,163,168,430800,"2022-12-22","VICO"
172,172,164,165,310300,"2022-12-23","VICO"
170,170,164,167,352800,"2022-12-26","VICO"
172,172,161,166,407400,"2022-12-27","VICO"
170,170,164,165,281300,"2022-12-28","VICO"
170,170,163,167,244800,"2022-12-29","VICO"
173,173,163,164,325600,"2022-12-30","VICO"
169,169,158,164,537500,"2023-01-02","VICO"
168,168,161,161,580400,"2023-01-03","VICO"
169,169,160,162,214300,"2023-01-04","VICO"
165,165,151,152,451200,"2023-01-05","VICO"
160,160,143,148,494500,"2023-01-06","VICO"
155,155,138,138,713200,"2023-01-09","VICO"
146,146,131,138,109900,"2023-01-10","VICO"
147,147,129,133,477900,"2023-01-11","VICO"
139,139,125,134,53400,"2023-01-12","VICO"
140,140,126,129,29500,"2023-01-13","VICO"
133,133,123,126,225600,"2023-01-16","VICO"
131,133,127,129,378900,"2023-01-17","VICO"
135,135,127,129,51200,"2023-01-18","VICO"
134,134,124,126,353500,"2023-01-19","VICO"
132,132,124,127,182900,"2023-01-20","VICO"
133,133,126,129,264800,"2023-01-24","VICO"
127,129,126,128,37500,"2023-01-25","VICO"
131,136,127,132,1616800,"2023-01-26","VICO"
138,138,131,132,997500,"2023-01-27","VICO"
139,139,130,133,188500,"2023-01-30","VICO"
137,137,129,131,271700,"2023-01-31","VICO"
138,138,131,132,163800,"2023-02-01","VICO"
133,133,129,131,132900,"2023-02-02","VICO"
135,135,131,132,170300,"2023-02-03","VICO"
136,136,129,131,297700,"2023-02-06","VICO"
135,135,130,132,61200,"2023-02-07","VICO"
136,136,129,131,67500,"2023-02-08","VICO"
135,135,128,131,356600,"2023-02-09","VICO"
135,135,128,130,89200,"2023-02-10","VICO"
133,133,127,129,259800,"2023-02-13","VICO"
132,132,127,129,71200,"2023-02-14","VICO"
131,131,128,130,7400,"2023-02-15","VICO"
133,133,129,129,104700,"2023-02-16","VICO"
132,132,127,129,97500,"2023-02-17","VICO"
128,129,126,129,112000,"2023-02-20","VICO"
129,129,127,128,70500,"2023-02-21","VICO"
128,130,126,126,413500,"2023-02-22","VICO"
129,129,125,127,212700,"2023-02-23","VICO"
131,131,120,127,249400,"2023-02-24","VICO"
127,127,121,121,175200,"2023-02-27","VICO"
123,123,120,121,81100,"2023-02-28","VICO"
127,127,120,121,271600,"2023-03-01","VICO"
126,135,120,121,494000,"2023-03-02","VICO"
127,127,120,122,147200,"2023-03-03","VICO"
122,124,120,122,133300,"2023-03-06","VICO"
122,124,120,123,72300,"2023-03-07","VICO"
123,123,118,118,245000,"2023-03-08","VICO"
124,124,113,118,431600,"2023-03-09","VICO"
118,119,116,116,123100,"2023-03-10","VICO"
121,121,108,113,399500,"2023-03-13","VICO"
123,123,108,111,93800,"2023-03-14","VICO"
119,121,108,110,93800,"2023-03-15","VICO"
119,119,103,108,142200,"2023-03-16","VICO"
107,108,101,104,477000,"2023-03-17","VICO"
104,110,100,104,266400,"2023-03-20","VICO"
101,109,101,104,47200,"2023-03-21","VICO"
109,109,101,104,24600,"2023-03-24","VICO"
110,110,102,106,130300,"2023-03-27","VICO"
106,108,104,106,61100,"2023-03-28","VICO"
105,117,104,112,382300,"2023-03-29","VICO"
111,117,108,111,311700,"2023-03-30","VICO"
120,120,107,113,88800,"2023-03-31","VICO"
111,117,111,114,36600,"2023-04-03","VICO"
114,114,109,112,202500,"2023-04-04","VICO"
110,112,107,110,59400,"2023-04-05","VICO"
118,118,106,108,284600,"2023-04-06","VICO"
108,108,103,108,33000,"2023-04-10","VICO"
105,118,101,107,117300,"2023-04-11","VICO"
116,116,104,107,70900,"2023-04-12","VICO"
114,114,102,106,252500,"2023-04-13","VICO"
112,112,101,105,72800,"2023-04-14","VICO"
110,110,98,99,385000,"2023-04-17","VICO"
107,107,97,100,38300,"2023-04-18","VICO"
104,104,97,99,21200,"2023-04-26","VICO"
98,99,97,99,59300,"2023-04-27","VICO"
99,99,97,97,47400,"2023-04-28","VICO"
97,115,97,100,2838800,"2023-05-02","VICO"
100,110,94,95,3652800,"2023-05-03","VICO"
104,104,95,96,237800,"2023-05-04","VICO"
103,103,94,94,430700,"2023-05-05","VICO"
97,97,94,95,30400,"2023-05-08","VICO"
99,99,94,96,81200,"2023-05-09","VICO"
95,105,93,94,3740100,"2023-05-10","VICO"
94,96,94,94,144900,"2023-05-11","VICO"
89,96,89,95,112400,"2023-05-12","VICO"
95,98,92,96,445300,"2023-05-15","VICO"
95,95,93,95,135400,"2023-05-16","VICO"
95,96,94,94,147800,"2023-05-17","VICO"
96,96,94,94,148500,"2023-05-19","VICO"
95,96,95,95,114400,"2023-05-22","VICO"
96,128,95,128,22219200,"2023-05-23","VICO"
139,146,120,120,7367000,"2023-05-24","VICO"
112,112,112,112,1122100,"2023-05-25","VICO"
105,115,105,105,6557200,"2023-05-26","VICO"
105,120,102,108,6910300,"2023-05-29","VICO"
101,114,101,111,2025900,"2023-05-30","VICO"
111,116,108,110,2196500,"2023-05-31","VICO"
110,113,107,112,590700,"2023-06-05","VICO"
112,116,105,105,3219100,"2023-06-06","VICO"
107,111,103,104,651600,"2023-06-07","VICO"
104,140,104,140,11188000,"2023-06-08","VICO"
141,150,121,127,6905000,"2023-06-09","VICO"
127,138,125,126,978400,"2023-06-12","VICO"
126,135,120,120,5883900,"2023-06-13","VICO"
126,128,112,125,3449800,"2023-06-14","VICO"
117,135,117,123,476600,"2023-06-15","VICO"
116,124,116,123,236000,"2023-06-16","VICO"
115,126,115,121,281900,"2023-06-19","VICO"
114,128,114,124,307400,"2023-06-20","VICO"
117,129,117,125,387200,"2023-06-21","VICO"
119,130,119,124,772900,"2023-06-22","VICO"
118,126,118,122,269800,"2023-06-23","VICO"
115,124,115,120,559400,"2023-06-26","VICO"
113,129,112,114,2378700,"2023-06-27","VICO"
115,133,115,125,9164700,"2023-07-03","VICO"
118,150,118,134,5759400,"2023-07-04","VICO"
126,141,126,140,2203400,"2023-07-05","VICO"
132,157,132,153,4162200,"2023-07-06","VICO"
154,200,140,181,5125900,"2023-07-07","VICO"
181,193,168,189,2992100,"2023-07-10","VICO"
190,210,185,206,5200200,"2023-07-11","VICO"
208,230,204,228,5756900,"2023-07-12","VICO"
226,240,226,236,6460500,"2023-07-13","VICO"
238,240,202,232,5418300,"2023-07-14","VICO"
232,234,224,230,1351700,"2023-07-17","VICO"
232,258,220,230,6394500,"2023-07-18","VICO"
214,240,214,230,2889000,"2023-07-20","VICO"
214,234,214,228,745400,"2023-07-21","VICO"
230,234,222,230,866800,"2023-07-24","VICO"
214,232,214,228,754600,"2023-07-25","VICO"
214,228,214,228,368400,"2023-07-26","VICO"
226,248,194,194,9661700,"2023-07-27","VICO"
191,191,165,165,11664100,"2023-07-28","VICO"
165,173,155,165,6569200,"2023-07-31","VICO"
165,170,161,165,958400,"2023-08-01","VICO"
155,167,155,163,422400,"2023-08-02","VICO"
155,167,155,163,399700,"2023-08-03","VICO"
160,166,160,163,231300,"2023-08-04","VICO"
155,163,155,162,372800,"2023-08-07","VICO"
155,165,155,163,445800,"2023-08-08","VICO"
161,165,160,163,417600,"2023-08-09","VICO"
155,192,155,166,3214500,"2023-08-10","VICO"
156,177,156,167,1047200,"2023-08-11","VICO"
176,176,163,169,712100,"2023-08-14","VICO"
165,177,165,171,1021200,"2023-08-15","VICO"
169,171,165,169,299000,"2023-08-16","VICO"
160,184,160,179,3624100,"2023-08-18","VICO"
185,199,153,153,15189300,"2023-08-21","VICO"
133,159,133,152,3513100,"2023-08-22","VICO"
140,157,140,151,1026100,"2023-08-23","VICO"
142,159,142,156,924400,"2023-08-24","VICO"
136,164,136,162,1593400,"2023-08-25","VICO"
163,163,154,156,698000,"2023-08-28","VICO"
157,160,151,157,589700,"2023-08-29","VICO"
151,163,151,157,245000,"2023-08-30","VICO"
151,170,151,155,4956700,"2023-08-31","VICO"
151,161,151,157,473300,"2023-09-01","VICO"
157,159,152,157,285300,"2023-09-04","VICO"
157,160,151,158,906100,"2023-09-05","VICO"
159,159,155,158,292000,"2023-09-06","VICO"
158,162,154,159,809000,"2023-09-07","VICO"
159,161,154,159,484800,"2023-09-08","VICO"
155,162,155,159,409400,"2023-09-11","VICO"
155,161,152,159,728300,"2023-09-12","VICO"
155,160,151,158,973100,"2023-09-13","VICO"
151,158,150,158,1087400,"2023-09-14","VICO"
151,158,147,152,2327500,"2023-09-15","VICO"
157,157,152,155,97000,"2023-09-18","VICO"
150,157,149,154,1108400,"2023-09-19","VICO"
148,156,148,155,147400,"2023-09-20","VICO"
150,155,150,154,369000,"2023-09-21","VICO"
150,155,148,154,889300,"2023-09-22","VICO"
149,154,148,151,813500,"2023-09-25","VICO"
142,154,142,154,309900,"2023-09-26","VICO"
147,178,147,161,963200,"2023-09-27","VICO"
155,163,150,159,953500,"2023-09-29","VICO"
151,180,151,163,1020200,"2023-10-02","VICO"
154,183,153,176,59924000,"2023-10-03","VICO"
176,178,148,148,10274900,"2023-10-04","VICO"
143,151,135,137,3686500,"2023-10-05","VICO"
130,144,130,139,2282700,"2023-10-06","VICO"
147,147,138,138,505800,"2023-10-09","VICO"
141,141,137,139,787600,"2023-10-10","VICO"
141,141,136,138,435300,"2023-10-11","VICO"
141,141,136,138,270600,"2023-10-12","VICO"
138,140,136,136,95100,"2023-10-13","VICO"
136,138,132,136,574900,"2023-10-16","VICO"
136,137,135,135,87100,"2023-10-17","VICO"
145,145,132,136,114100,"2023-10-18","VICO"
136,136,131,135,121000,"2023-10-19","VICO"
135,135,130,134,293900,"2023-10-20","VICO"
130,139,130,134,300400,"2023-10-23","VICO"
132,137,131,135,207400,"2023-10-24","VICO"
136,136,130,134,116200,"2023-10-25","VICO"
134,136,133,134,117800,"2023-10-26","VICO"
134,135,133,133,111200,"2023-10-27","VICO"
134,134,129,130,720600,"2023-10-30","VICO"
130,133,130,130,26400,"2023-10-31","VICO"
130,132,127,129,115300,"2023-11-01","VICO"
130,132,128,129,21800,"2023-11-02","VICO"
132,134,126,131,145000,"2023-11-03","VICO"
131,133,126,129,294100,"2023-11-06","VICO"
129,130,128,128,21200,"2023-11-07","VICO"
128,129,125,127,257400,"2023-11-08","VICO"
130,144,129,131,4290000,"2023-11-09","VICO"
132,132,128,131,421200,"2023-11-10","VICO"
130,136,129,129,348000,"2023-11-13","VICO"
129,129,122,125,929400,"2023-11-14","VICO"
125,128,125,126,342200,"2023-11-15","VICO"
126,128,125,126,128600,"2023-11-16","VICO"
126,127,125,126,49800,"2023-11-17","VICO"
126,129,125,127,94700,"2023-11-20","VICO"
126,127,124,125,45500,"2023-11-21","VICO"
126,126,119,119,585900,"2023-11-22","VICO"
112,123,112,121,290300,"2023-11-23","VICO"
113,125,113,121,720000,"2023-11-24","VICO"
114,121,114,121,175500,"2023-11-27","VICO"
118,123,118,121,130400,"2023-11-28","VICO"
118,121,117,117,375700,"2023-11-29","VICO"
117,120,117,118,179200,"2023-11-30","VICO"
111,120,111,118,134700,"2023-12-01","VICO"
112,121,112,121,115100,"2023-12-04","VICO"
114,121,114,117,72000,"2023-12-05","VICO"
115,118,115,118,121800,"2023-12-06","VICO"
112,118,112,117,60600,"2023-12-07","VICO"
113,123,113,116,675900,"2023-12-08","VICO"
113,119,113,116,972800,"2023-12-11","VICO"
110,120,110,116,316300,"2023-12-12","VICO"
113,117,113,116,103200,"2023-12-13","VICO"
115,120,115,117,137900,"2023-12-14","VICO"
115,118,115,116,186000,"2023-12-15","VICO"
113,123,113,117,237500,"2023-12-18","VICO"
111,118,111,117,46400,"2023-12-19","VICO"
112,117,112,117,170100,"2023-12-20","VICO"
111,117,111,117,117500,"2023-12-21","VICO"
112,118,112,118,57100,"2023-12-22","VICO"
113,118,113,117,13000,"2023-12-27","VICO"
112,119,112,119,92700,"2023-12-28","VICO"
113,119,113,119,75100,"2023-12-29","VICO"
113,119,113,119,4800,"2024-01-02","VICO"
113,119,113,118,120000,"2024-01-03","VICO"
118,118,117,118,148000,"2024-01-04","VICO"
119,133,118,120,2571100,"2024-01-05","VICO"
121,123,118,119,130300,"2024-01-08","VICO"
119,122,117,119,148000,"2024-01-09","VICO"
121,121,119,120,96900,"2024-01-10","VICO"
120,120,117,117,91000,"2024-01-11","VICO"
117,118,115,118,124700,"2024-01-12","VICO"
117,123,117,118,58700,"2024-01-15","VICO"
118,120,115,119,164600,"2024-01-16","VICO"
119,124,118,121,656300,"2024-01-17","VICO"
120,121,118,121,109700,"2024-01-18","VICO"
120,120,118,119,27300,"2024-01-19","VICO"
120,121,116,116,170100,"2024-01-22","VICO"
118,118,114,114,38900,"2024-01-23","VICO"
114,116,111,116,184400,"2024-01-24","VICO"
115,115,113,113,40500,"2024-01-25","VICO"
115,118,113,114,75600,"2024-01-26","VICO"
114,114,114,114,23500,"2024-01-29","VICO"
115,116,111,114,650100,"2024-01-30","VICO"
114,116,112,115,73700,"2024-01-31","VICO"
115,121,115,117,280200,"2024-02-01","VICO"
116,117,114,114,24400,"2024-02-02","VICO"
114,115,114,115,8600,"2024-02-05","VICO"
115,115,112,114,12500,"2024-02-06","VICO"
113,114,111,114,7800,"2024-02-07","VICO"
112,113,110,113,72200,"2024-02-12","VICO"
113,113,110,110,131800,"2024-02-13","VICO"
110,112,109,112,118200,"2024-02-15","VICO"
112,115,110,115,59100,"2024-02-16","VICO"
112,115,112,114,14700,"2024-02-19","VICO"
114,118,113,116,85300,"2024-02-20","VICO"
114,116,110,114,321300,"2024-02-21","VICO"
113,114,111,114,60100,"2024-02-22","VICO"
114,114,109,112,57400,"2024-02-23","VICO"
111,112,108,109,99700,"2024-02-26","VICO"
108,114,108,113,96700,"2024-02-27","VICO"
113,113,108,112,34800,"2024-02-28","VICO"
112,113,112,113,44200,"2024-02-29","VICO"
113,113,110,112,14700,"2024-03-01","VICO"
112,113,109,111,38400,"2024-03-04","VICO"
111,111,109,110,15200,"2024-03-05","VICO"
110,111,109,111,25400,"2024-03-06","VICO"
111,111,109,110,29100,"2024-03-07","VICO"
110,111,109,111,70600,"2024-03-08","VICO"
111,111,107,108,39300,"2024-03-13","VICO"
107,110,106,108,109000,"2024-03-14","VICO"
109,109,107,108,4600,"2024-03-15","VICO"
106,106,106,106,1500,"2024-03-18","VICO"
108,108,105,107,11500,"2024-03-19","VICO"
104,108,104,107,18100,"2024-03-20","VICO"
106,109,106,109,12900,"2024-03-21","VICO"
106,110,105,109,19700,"2024-03-22","VICO"
110,110,108,110,62400,"2024-03-25","VICO"
110,110,102,106,161300,"2024-03-26","VICO"
106,107,105,105,16100,"2024-03-27","VICO"
104,104,101,101,126100,"2024-03-28","VICO"
101,101,75,93,1056800,"2024-04-01","VICO"
93,93,81,89,578000,"2024-04-02","VICO"
88,90,86,90,91100,"2024-04-03","VICO"
90,92,88,91,33500,"2024-04-04","VICO"
91,95,91,95,79700,"2024-04-05","VICO"
95,96,93,94,13100,"2024-04-16","VICO"
90,100,90,94,102000,"2024-04-17","VICO"
98,98,90,95,59300,"2024-04-18","VICO"
95,97,90,90,40900,"2024-04-19","VICO"
90,93,86,89,1046300,"2024-04-22","VICO"
89,91,88,91,15300,"2024-04-23","VICO"
92,115,92,99,6873200,"2024-04-24","VICO"
101,102,92,95,865000,"2024-04-25","VICO"
95,97,91,93,208500,"2024-04-26","VICO"
93,97,91,96,551000,"2024-04-29","VICO"
91,96,91,92,183800,"2024-04-30","VICO"
92,93,90,90,158800,"2024-05-02","VICO"
92,99,90,93,896900,"2024-05-03","VICO"
93,94,92,93,164300,"2024-05-06","VICO"
94,96,91,96,191800,"2024-05-07","VICO"
96,97,93,95,59200,"2024-05-08","VICO"
96,97,94,95,230100,"2024-05-13","VICO"
96,96,94,96,51200,"2024-05-14","VICO"
96,96,94,96,43700,"2024-05-15","VICO"
96,98,95,98,46000,"2024-05-16","VICO"
100,100,95,96,376700,"2024-05-17","VICO"
100,100,96,96,136300,"2024-05-20","VICO"
97,100,94,97,228000,"2024-05-21","VICO"
97,98,94,98,418400,"2024-05-22","VICO"
97,98,94,96,99100,"2024-05-27","VICO"
96,97,95,96,20300,"2024-05-28","VICO"
96,96,93,96,117700,"2024-05-29","VICO"
96,96,93,94,227400,"2024-05-30","VICO"
95,95,93,94,441700,"2024-05-31","VICO"
95,96,95,96,106100,"2024-06-03","VICO"
96,98,96,98,414800,"2024-06-04","VICO"
98,99,95,95,168900,"2024-06-05","VICO"
95,97,95,96,189800,"2024-06-06","VICO"
96,97,95,96,86800,"2024-06-07","VICO"
96,96,94,95,107600,"2024-06-10","VICO"
94,95,94,94,624900,"2024-06-11","VICO"
94,94,94,94,410200,"2024-06-12","VICO"
95,95,94,94,182000,"2024-06-13","VICO"
94,96,94,94,896400,"2024-06-14","VICO"
95,95,92,94,179100,"2024-06-19","VICO"
95,95,93,94,1514900,"2024-06-20","VICO"
100,115,100,105,9931400,"2024-06-21","VICO"
106,111,104,105,1723100,"2024-06-24","VICO"
95,107,95,100,679800,"2024-06-25","VICO"
100,103,97,99,298700,"2024-06-26","VICO"
90,100,90,96,1319600,"2024-06-27","VICO"
95,97,95,96,173300,"2024-06-28","VICO"
90,98,90,97,144700,"2024-07-01","VICO"
90,97,90,97,219800,"2024-07-02","VICO"
95,104,95,99,896800,"2024-07-03","VICO"
91,102,91,96,264200,"2024-07-04","VICO"
95,99,95,97,95900,"2024-07-05","VICO"
97,98,93,97,754100,"2024-07-08","VICO"
98,111,97,103,2770600,"2024-07-09","VICO"
104,105,98,101,669000,"2024-07-10","VICO"
99,103,99,101,146200,"2024-07-11","VICO"
101,108,99,106,1409700,"2024-07-12","VICO"
106,106,103,106,257000,"2024-07-15","VICO"
106,106,101,104,235500,"2024-07-16","VICO"
103,103,101,103,65100,"2024-07-17","VICO"
103,104,101,103,116600,"2024-07-18","VICO"
101,103,101,102,23800,"2024-07-19","VICO"
101,104,99,101,145800,"2024-07-22","VICO"
100,103,100,100,114000,"2024-07-23","VICO"
100,102,100,100,108300,"2024-07-24","VICO"
100,100,97,97,81400,"2024-07-25","VICO"
97,101,96,100,111200,"2024-07-26","VICO"
100,104,100,102,229800,"2024-07-29","VICO"
100,106,100,100,201000,"2024-07-30","VICO"
100,100,97,99,548800,"2024-07-31","VICO"
98,99,97,98,392000,"2024-08-01","VICO"
98,100,98,99,47000,"2024-08-02","VICO"
99,99,97,97,121600,"2024-08-05","VICO"
97,99,97,98,148600,"2024-08-06","VICO"
96,99,96,99,39100,"2024-08-07","VICO"
100,110,99,99,2944600,"2024-08-08","VICO"
102,106,102,103,782000,"2024-08-09","VICO"
105,111,101,103,2261600,"2024-08-12","VICO"
104,105,103,103,181800,"2024-08-13","VICO"
104,134,104,113,17551700,"2024-08-14","VICO"
113,115,108,111,1864100,"2024-08-15","VICO"
111,112,106,107,911000,"2024-08-16","VICO"
108,144,108,144,18831400,"2024-08-19","VICO"
152,193,127,140,69889500,"2024-08-20","VICO"
140,182,140,158,15675200,"2024-08-21","VICO"
150,181,144,160,13126100,"2024-08-22","VICO"
151,174,151,160,4138600,"2024-08-23","VICO"
162,163,153,155,2367400,"2024-08-26","VICO"
156,159,152,155,1733100,"2024-08-27","VICO"
157,157,147,148,1906800,"2024-08-28","VICO"
147,190,143,164,17116300,"2024-08-29","VICO"
164,169,150,157,3944500,"2024-08-30","VICO"
157,157,151,153,707400,"2024-09-02","VICO"
153,166,152,154,2286300,"2024-09-03","VICO"
154,159,151,154,466400,"2024-09-04","VICO"
153,153,149,150,327000,"2024-09-05","VICO"
150,150,147,147,201300,"2024-09-06","VICO"
147,176,144,158,6428800,"2024-09-09","VICO"
158,158,150,153,1904600,"2024-09-10","VICO"
153,157,148,150,1933700,"2024-09-11","VICO"
152,154,149,150,289100,"2024-09-12","VICO"
150,150,147,148,342900,"2024-09-13","VICO"
148,160,148,153,2696900,"2024-09-17","VICO"
157,162,155,155,923600,"2024-09-18","VICO"
155,159,154,154,174300,"2024-09-19","VICO"
154,155,152,152,428300,"2024-09-20","VICO"
152,160,152,155,1828300,"2024-09-23","VICO"
155,156,148,151,1374700,"2024-09-24","VICO"
151,155,148,149,1717300,"2024-09-25","VICO"
153,154,151,153,728400,"2024-09-26","VICO"
153,155,152,152,248100,"2024-09-27","VICO"
152,154,148,151,231700,"2024-09-30","VICO"
148,153,148,153,1301500,"2024-10-01","VICO"
150,154,148,151,1236700,"2024-10-02","VICO"
149,150,148,149,334500,"2024-10-03","VICO"
149,149,147,147,59100,"2024-10-04","VICO"
148,152,146,147,2015500,"2024-10-07","VICO"
147,148,146,148,102900,"2024-10-08","VICO"
147,149,147,148,61500,"2024-10-09","VICO"
148,151,141,147,363400,"2024-10-10","VICO"
147,147,143,144,67600,"2024-10-11","VICO"
144,148,141,144,193000,"2024-10-14","VICO"
144,161,140,154,3086400,"2024-10-15","VICO"
156,161,150,152,455800,"2024-10-16","VICO"
155,195,155,174,19709200,"2024-10-17","VICO"
176,180,161,164,3784500,"2024-10-18","VICO"
164,181,158,169,5174600,"2024-10-21","VICO"
169,177,168,170,1394200,"2024-10-22","VICO"
170,173,164,169,597000,"2024-10-23","VICO"
169,169,163,167,685000,"2024-10-24","VICO"
167,168,164,165,191800,"2024-10-25","VICO"
165,171,162,165,381500,"2024-10-28","VICO"
160,182,160,167,4070100,"2024-10-29","VICO"
168,172,163,165,934000,"2024-10-30","VICO"
164,167,161,162,413300,"2024-10-31","VICO"
162,166,159,163,233500,"2024-11-01","VICO"