"Open","High","Low","Close","Volume","Date","Emiten"
75.6175231933594,77.0717086791992,74.1633453369141,75.6175231933594,35029974,"2011-07-13","ALDO"
75.6175231933594,77.0717086791992,72.7091598510742,75.6175231933594,17561405,"2011-07-14","ALDO"
77.0717086791992,78.5258941650391,75.6175231933594,77.0717086791992,14937939,"2011-07-15","ALDO"
77.0717086791992,78.5258941650391,72.7091598510742,77.0717086791992,17881172,"2011-07-18","ALDO"
79.9800720214844,79.9800720214844,74.1633453369141,79.9800720214844,15971165,"2011-07-19","ALDO"
82.8884429931641,82.8884429931641,79.9800720214844,82.8884429931641,18783740,"2011-07-20","ALDO"
84.3426208496094,84.3426208496094,81.4342575073242,84.3426208496094,17482322,"2011-07-21","ALDO"
84.3426208496094,84.3426208496094,81.4342575073242,84.3426208496094,17408398,"2011-07-22","ALDO"
90.1593551635742,90.1593551635742,82.8884429931641,90.1593551635742,24381384,"2011-07-25","ALDO"
93.0677261352539,97.4302749633789,91.6135406494141,93.0677261352539,62488688,"2011-07-26","ALDO"
91.6135406494141,97.4302749633789,90.1593551635742,91.6135406494141,62710462,"2011-07-27","ALDO"
84.3426208496094,90.1593551635742,82.8884429931641,84.3426208496094,38485522,"2011-07-28","ALDO"
88.7051773071289,88.7051773071289,81.4342575073242,88.7051773071289,32748625,"2011-07-29","ALDO"
93.0677261352539,93.0677261352539,88.7051773071289,93.0677261352539,22596878,"2011-08-01","ALDO"
90.1593551635742,91.6135406494141,88.7051773071289,90.1593551635742,17652521,"2011-08-02","ALDO"
90.1593551635742,90.1593551635742,85.7968063354492,90.1593551635742,26630070,"2011-08-03","ALDO"
90.1593551635742,90.1593551635742,85.7968063354492,90.1593551635742,18553370,"2011-08-04","ALDO"
85.7968063354492,85.7968063354492,79.9800720214844,85.7968063354492,22645015,"2011-08-05","ALDO"
85.7968063354492,85.7968063354492,79.9800720214844,85.7968063354492,21904049,"2011-08-08","ALDO"
85.7968063354492,88.7051773071289,78.5258941650391,85.7968063354492,39496399,"2011-08-09","ALDO"
87.2509918212891,88.7051773071289,85.7968063354492,87.2509918212891,17542494,"2011-08-10","ALDO"
90.1593551635742,90.1593551635742,82.8884429931641,90.1593551635742,25266761,"2011-08-11","ALDO"
97.4302749633789,98.8844528198242,90.1593551635742,97.4302749633789,30508536,"2011-08-12","ALDO"
91.6135406494141,103.247001647949,90.1593551635742,91.6135406494141,55247510,"2011-08-15","ALDO"
90.1593551635742,94.5219039916992,90.1593551635742,90.1593551635742,23838124,"2011-08-16","ALDO"
91.6135406494141,93.0677261352539,90.1593551635742,91.6135406494141,26131508,"2011-08-18","ALDO"
87.2509918212891,88.7051773071289,82.8884429931641,87.2509918212891,25571056,"2011-08-19","ALDO"
87.2509918212891,87.2509918212891,84.3426208496094,87.2509918212891,19516110,"2011-08-22","ALDO"
87.2509918212891,87.2509918212891,84.3426208496094,87.2509918212891,17497795,"2011-08-23","ALDO"
87.2509918212891,87.2509918212891,84.3426208496094,87.2509918212891,17583754,"2011-08-24","ALDO"
87.2509918212891,87.2509918212891,84.3426208496094,87.2509918212891,17808966,"2011-08-25","ALDO"
87.2509918212891,87.2509918212891,84.3426208496094,87.2509918212891,17411836,"2011-08-26","ALDO"
87.2509918212891,88.7051773071289,85.7968063354492,87.2509918212891,17477165,"2011-09-05","ALDO"
87.2509918212891,88.7051773071289,84.3426208496094,87.2509918212891,17389487,"2011-09-06","ALDO"
87.2509918212891,88.7051773071289,85.7968063354492,87.2509918212891,17284617,"2011-09-07","ALDO"
85.7968063354492,87.2509918212891,85.7968063354492,85.7968063354492,17138487,"2011-09-08","ALDO"
87.2509918212891,87.2509918212891,84.3426208496094,87.2509918212891,17269144,"2011-09-09","ALDO"
87.2509918212891,87.2509918212891,81.4342575073242,87.2509918212891,17850227,"2011-09-12","ALDO"
87.2509918212891,87.2509918212891,84.3426208496094,87.2509918212891,18776864,"2011-09-13","ALDO"
93.0677261352539,93.0677261352539,84.3426208496094,93.0677261352539,37830515,"2011-09-14","ALDO"
98.8844528198242,98.8844528198242,91.6135406494141,98.8844528198242,34070673,"2011-09-15","ALDO"
104.701187133789,106.155372619629,98.8844528198242,104.701187133789,31717118,"2011-09-16","ALDO"
104.701187133789,104.701187133789,94.5219039916992,104.701187133789,47726105,"2011-09-19","ALDO"
104.701187133789,104.701187133789,100.338638305664,104.701187133789,30188768,"2011-09-20","ALDO"
104.701187133789,104.701187133789,100.338638305664,104.701187133789,30465556,"2011-09-21","ALDO"
98.8844528198242,104.701187133789,97.4302749633789,98.8844528198242,28273604,"2011-09-22","ALDO"
110.517921447754,110.517921447754,97.4302749633789,110.517921447754,37976646,"2011-09-23","ALDO"
107.609558105469,109.063735961914,101.792823791504,107.609558105469,45403495,"2011-09-26","ALDO"
109.063735961914,110.517921447754,107.609558105469,109.063735961914,22251323,"2011-09-27","ALDO"
109.063735961914,113.426284790039,106.155372619629,109.063735961914,34873529,"2011-09-28","ALDO"
109.063735961914,110.517921447754,107.609558105469,109.063735961914,19914960,"2011-09-29","ALDO"
109.063735961914,111.972106933594,109.063735961914,109.063735961914,24381384,"2011-09-30","ALDO"
107.609558105469,107.609558105469,103.247001647949,107.609558105469,18016987,"2011-10-03","ALDO"
107.609558105469,109.063735961914,106.155372619629,107.609558105469,17377453,"2011-10-04","ALDO"
110.517921447754,113.426284790039,109.063735961914,110.517921447754,21283425,"2011-10-05","ALDO"
111.972106933594,113.426284790039,110.517921447754,111.972106933594,17819281,"2011-10-06","ALDO"
111.972106933594,113.426284790039,110.517921447754,111.972106933594,17685185,"2011-10-07","ALDO"
111.972106933594,113.426284790039,110.517921447754,111.972106933594,17270864,"2011-10-10","ALDO"
109.063735961914,117.788833618164,109.063735961914,109.063735961914,39902125,"2011-10-11","ALDO"
111.972106933594,113.426284790039,107.609558105469,111.972106933594,24735535,"2011-10-12","ALDO"
111.972106933594,114.880470275879,111.972106933594,111.972106933594,20984288,"2011-10-13","ALDO"
111.972106933594,114.880470275879,110.517921447754,111.972106933594,19380295,"2011-10-14","ALDO"
113.426284790039,114.880470275879,111.972106933594,113.426284790039,18008391,"2011-10-17","ALDO"
110.517921447754,111.972106933594,107.609558105469,110.517921447754,19050213,"2011-10-18","ALDO"
111.972106933594,113.426284790039,111.972106933594,111.972106933594,17676590,"2011-10-19","ALDO"
109.063735961914,111.972106933594,107.609558105469,109.063735961914,17903521,"2011-10-20","ALDO"
111.972106933594,113.426284790039,110.517921447754,111.972106933594,21094316,"2011-10-21","ALDO"
116.334655761719,122.151390075684,113.426284790039,116.334655761719,66752250,"2011-10-24","ALDO"
114.880470275879,119.243019104004,114.880470275879,114.880470275879,25870193,"2011-10-25","ALDO"
116.334655761719,119.243019104004,111.972106933594,116.334655761719,24448432,"2011-10-26","ALDO"
117.788833618164,119.243019104004,116.334655761719,117.788833618164,21611788,"2011-10-27","ALDO"
117.788833618164,120.697204589844,114.880470275879,117.788833618164,22268514,"2011-10-28","ALDO"
116.334655761719,117.788833618164,114.880470275879,116.334655761719,19369980,"2011-10-31","ALDO"
116.334655761719,116.334655761719,113.426284790039,116.334655761719,25504008,"2011-11-01","ALDO"
117.788833618164,119.243019104004,111.972106933594,117.788833618164,26456433,"2011-11-02","ALDO"
116.334655761719,117.788833618164,114.880470275879,116.334655761719,17532179,"2011-11-03","ALDO"
117.788833618164,120.697204589844,117.788833618164,117.788833618164,17470288,"2011-11-04","ALDO"
116.334655761719,119.243019104004,116.334655761719,116.334655761719,17922432,"2011-11-07","ALDO"
116.334655761719,119.243019104004,116.334655761719,116.334655761719,23282830,"2011-11-08","ALDO"
116.334655761719,119.243019104004,114.880470275879,116.334655761719,21261076,"2011-11-09","ALDO"
114.880470275879,114.880470275879,109.063735961914,114.880470275879,45580571,"2011-11-10","ALDO"
117.788833618164,117.788833618164,114.880470275879,117.788833618164,22045021,"2011-11-11","ALDO"
132.330673217773,132.330673217773,119.243019104004,132.330673217773,39327920,"2011-11-14","ALDO"
129.422302246094,138.147399902344,126.513938903809,129.422302246094,60853750,"2011-11-15","ALDO"
129.422302246094,129.422302246094,123.605567932129,129.422302246094,34852899,"2011-11-16","ALDO"
129.422302246094,133.784851074219,116.334655761719,129.422302246094,28904542,"2011-11-17","ALDO"
127.968116760254,129.422302246094,126.513938903809,127.968116760254,16897802,"2011-11-18","ALDO"
129.422302246094,130.876480102539,125.059753417969,129.422302246094,31003659,"2011-11-21","ALDO"
138.147399902344,143.964141845703,129.422302246094,138.147399902344,57661236,"2011-11-22","ALDO"
132.330673217773,136.693222045898,130.876480102539,132.330673217773,39300413,"2011-11-23","ALDO"
130.876480102539,132.330673217773,126.513938903809,130.876480102539,32767536,"2011-11-24","ALDO"
130.876480102539,130.876480102539,127.968116760254,130.876480102539,17738480,"2011-11-25","ALDO"
126.513938903809,133.784851074219,126.513938903809,126.513938903809,45969105,"2011-11-28","ALDO"
126.513938903809,132.330673217773,125.059753417969,126.513938903809,38334235,"2011-11-29","ALDO"
126.513938903809,129.422302246094,125.059753417969,126.513938903809,37386967,"2011-11-30","ALDO"
126.513938903809,126.513938903809,126.513938903809,126.513938903809,0,"2011-12-01","ALDO"
125.059753417969,127.968116760254,123.605567932129,125.059753417969,28562426,"2011-12-02","ALDO"
120.697204589844,125.059753417969,120.697204589844,120.697204589844,21778549,"2011-12-05","ALDO"
120.697204589844,120.697204589844,116.334655761719,120.697204589844,21541302,"2011-12-06","ALDO"
125.059753417969,129.422302246094,122.151390075684,125.059753417969,48601167,"2011-12-07","ALDO"
122.151390075684,125.059753417969,120.697204589844,122.151390075684,20618103,"2011-12-08","ALDO"
110.517921447754,125.059753417969,110.517921447754,110.517921447754,60446304,"2011-12-09","ALDO"
110.517921447754,113.426284790039,110.517921447754,110.517921447754,21235288,"2011-12-12","ALDO"
109.063735961914,110.517921447754,106.155372619629,109.063735961914,19278864,"2011-12-13","ALDO"
107.609558105469,110.517921447754,106.155372619629,107.609558105469,20296617,"2011-12-14","ALDO"
106.155372619629,109.063735961914,101.792823791504,106.155372619629,22337282,"2011-12-15","ALDO"
106.155372619629,110.517921447754,106.155372619629,106.155372619629,20728131,"2011-12-16","ALDO"
106.155372619629,106.155372619629,106.155372619629,106.155372619629,0,"2011-12-19","ALDO"
103.247001647949,107.609558105469,101.792823791504,103.247001647949,20363665,"2011-12-20","ALDO"
103.247001647949,107.609558105469,101.792823791504,103.247001647949,19966535,"2011-12-21","ALDO"
101.792823791504,104.701187133789,100.338638305664,101.792823791504,17265706,"2011-12-22","ALDO"
101.792823791504,104.701187133789,98.8844528198242,101.792823791504,20877699,"2011-12-23","ALDO"
103.247001647949,107.609558105469,100.338638305664,103.247001647949,20277706,"2011-12-27","ALDO"
104.701187133789,104.701187133789,100.338638305664,104.701187133789,17349946,"2011-12-28","ALDO"
106.155372619629,107.609558105469,101.792823791504,106.155372619629,17712692,"2011-12-29","ALDO"
107.609558105469,109.063735961914,103.247001647949,107.609558105469,26509727,"2011-12-30","ALDO"
101.792823791504,107.609558105469,100.338638305664,101.792823791504,30199083,"2012-01-02","ALDO"
101.792823791504,104.701187133789,101.792823791504,101.792823791504,17432466,"2012-01-03","ALDO"
101.792823791504,104.701187133789,101.792823791504,101.792823791504,36443139,"2012-01-04","ALDO"
101.792823791504,104.701187133789,101.792823791504,101.792823791504,28273604,"2012-01-05","ALDO"
103.247001647949,106.155372619629,100.338638305664,103.247001647949,23640419,"2012-01-06","ALDO"
107.609558105469,109.063735961914,101.792823791504,107.609558105469,21555056,"2012-01-09","ALDO"
110.517921447754,111.972106933594,109.063735961914,110.517921447754,17882891,"2012-01-10","ALDO"
107.609558105469,111.972106933594,107.609558105469,107.609558105469,17588911,"2012-01-11","ALDO"
110.517921447754,111.972106933594,109.063735961914,110.517921447754,19010672,"2012-01-12","ALDO"
126.513938903809,129.422302246094,111.972106933594,126.513938903809,3,"2012-01-13","ALDO"
127.968116760254,129.422302246094,125.059753417969,127.968116760254,19173994,"2012-01-16","ALDO"
132.330673217773,135.239028930664,129.422302246094,132.330673217773,31507378,"2012-01-17","ALDO"
135.239028930664,136.693222045898,132.330673217773,135.239028930664,20657645,"2012-01-18","ALDO"
139.601577758789,142.509948730469,136.693222045898,139.601577758789,39458577,"2012-01-19","ALDO"
138.147399902344,143.964141845703,133.784851074219,138.147399902344,31137755,"2012-01-20","ALDO"
138.147399902344,145.418319702148,135.239028930664,138.147399902344,29660981,"2012-01-24","ALDO"
136.693222045898,139.601577758789,135.239028930664,136.693222045898,17353384,"2012-01-25","ALDO"
136.693222045898,141.055770874023,136.693222045898,136.693222045898,19844473,"2012-01-26","ALDO"
136.693222045898,141.055770874023,135.239028930664,136.693222045898,21572247,"2012-01-27","ALDO"
136.693222045898,136.693222045898,129.422302246094,136.693222045898,24512042,"2012-01-30","ALDO"
138.147399902344,143.964141845703,136.693222045898,138.147399902344,31966399,"2012-01-31","ALDO"
142.509948730469,142.509948730469,139.601577758789,142.509948730469,18414117,"2012-02-01","ALDO"
143.964141845703,148.326690673828,141.055770874023,143.964141845703,32399632,"2012-02-02","ALDO"
143.964141845703,148.326690673828,143.964141845703,143.964141845703,20609508,"2012-02-03","ALDO"
143.964141845703,148.326690673828,143.964141845703,143.964141845703,17233042,"2012-02-06","ALDO"
145.418319702148,151.235046386719,138.147399902344,145.418319702148,33133721,"2012-02-07","ALDO"
151.235046386719,157.051788330078,145.418319702148,151.235046386719,27448398,"2012-02-08","ALDO"
151.235046386719,154.143417358398,145.418319702148,151.235046386719,17748795,"2012-02-09","ALDO"
151.235046386719,154.143417358398,145.418319702148,151.235046386719,19665679,"2012-02-10","ALDO"
151.235046386719,157.051788330078,148.326690673828,151.235046386719,18197501,"2012-02-13","ALDO"
148.326690673828,154.143417358398,145.418319702148,148.326690673828,20973973,"2012-02-14","ALDO"
145.418319702148,151.235046386719,145.418319702148,145.418319702148,17547651,"2012-02-15","ALDO"
148.326690673828,148.326690673828,145.418319702148,148.326690673828,17743638,"2012-02-16","ALDO"
148.326690673828,159.960144042969,148.326690673828,148.326690673828,48059626,"2012-02-17","ALDO"
148.326690673828,154.143417358398,148.326690673828,148.326690673828,18714973,"2012-02-20","ALDO"
148.326690673828,154.143417358398,148.326690673828,148.326690673828,22450747,"2012-02-21","ALDO"
148.326690673828,151.235046386719,145.418319702148,148.326690673828,24943556,"2012-02-22","ALDO"
145.418319702148,151.235046386719,143.964141845703,145.418319702148,24422645,"2012-02-23","ALDO"
141.055770874023,145.418319702148,139.601577758789,141.055770874023,30733748,"2012-02-24","ALDO"
141.055770874023,141.055770874023,138.147399902344,141.055770874023,17470288,"2012-02-27","ALDO"
145.418319702148,148.326690673828,141.055770874023,145.418319702148,30673577,"2012-02-28","ALDO"
143.964141845703,151.235046386719,142.509948730469,143.964141845703,21159645,"2012-02-29","ALDO"
142.509948730469,143.964141845703,141.055770874023,142.509948730469,19108665,"2012-03-01","ALDO"
142.509948730469,145.418319702148,141.055770874023,142.509948730469,20293179,"2012-03-02","ALDO"
138.147399902344,142.509948730469,136.693222045898,138.147399902344,23563056,"2012-03-05","ALDO"
136.693222045898,138.147399902344,135.239028930664,136.693222045898,18029021,"2012-03-06","ALDO"
133.784851074219,135.239028930664,132.330673217773,133.784851074219,19196343,"2012-03-07","ALDO"
133.784851074219,138.147399902344,132.330673217773,133.784851074219,27928049,"2012-03-08","ALDO"
133.784851074219,135.239028930664,132.330673217773,133.784851074219,10,"2012-03-09","ALDO"
132.330673217773,133.784851074219,129.422302246094,132.330673217773,17575158,"2012-03-12","ALDO"
132.330673217773,135.239028930664,132.330673217773,132.330673217773,18188905,"2012-03-13","ALDO"
132.330673217773,135.239028930664,130.876480102539,132.330673217773,31012255,"2012-03-14","ALDO"
130.876480102539,133.784851074219,129.422302246094,130.876480102539,33563515,"2012-03-15","ALDO"
127.968116760254,132.330673217773,126.513938903809,127.968116760254,27603124,"2012-03-16","ALDO"
125.059753417969,127.968116760254,122.151390075684,125.059753417969,23461624,"2012-03-19","ALDO"
122.151390075684,127.968116760254,120.697204589844,122.151390075684,26721186,"2012-03-20","ALDO"
120.697204589844,123.605567932129,119.243019104004,120.697204589844,21388295,"2012-03-21","ALDO"
120.697204589844,126.513938903809,119.243019104004,120.697204589844,30408823,"2012-03-22","ALDO"
117.788833618164,122.151390075684,116.334655761719,117.788833618164,23569932,"2012-03-26","ALDO"
120.697204589844,122.151390075684,119.243019104004,120.697204589844,19445624,"2012-03-27","ALDO"
119.243019104004,123.605567932129,119.243019104004,119.243019104004,36168070,"2012-03-28","ALDO"
122.151390075684,123.605567932129,120.697204589844,122.151390075684,36713050,"2012-03-29","ALDO"
122.151390075684,123.605567932129,120.697204589844,122.151390075684,27658138,"2012-03-30","ALDO"
122.151390075684,123.605567932129,120.697204589844,122.151390075684,36752591,"2012-04-02","ALDO"
122.151390075684,122.151390075684,122.151390075684,122.151390075684,0,"2012-04-03","ALDO"
117.788833618164,122.151390075684,114.880470275879,117.788833618164,41925598,"2012-04-04","ALDO"
117.788833618164,119.243019104004,114.880470275879,117.788833618164,26714309,"2012-04-05","ALDO"
116.334655761719,119.243019104004,116.334655761719,116.334655761719,23643857,"2012-04-09","ALDO"
116.334655761719,119.243019104004,116.334655761719,116.334655761719,30522289,"2012-04-10","ALDO"
116.334655761719,117.788833618164,114.880470275879,116.334655761719,18611823,"2012-04-11","ALDO"
117.788833618164,123.605567932129,116.334655761719,117.788833618164,71113805,"2012-04-12","ALDO"
117.788833618164,120.697204589844,117.788833618164,117.788833618164,33463803,"2012-04-13","ALDO"
117.788833618164,119.243019104004,116.334655761719,117.788833618164,18027302,"2012-04-16","ALDO"
117.788833618164,119.243019104004,116.334655761719,117.788833618164,18429590,"2012-04-17","ALDO"
117.788833618164,119.243019104004,116.334655761719,117.788833618164,18328158,"2012-04-18","ALDO"
116.334655761719,117.788833618164,114.880470275879,116.334655761719,29592214,"2012-04-19","ALDO"
116.334655761719,117.788833618164,114.880470275879,116.334655761719,18598069,"2012-04-20","ALDO"
116.334655761719,119.243019104004,114.880470275879,116.334655761719,35839707,"2012-04-23","ALDO"
116.334655761719,119.243019104004,116.334655761719,116.334655761719,37490118,"2012-04-24","ALDO"
119.243019104004,119.243019104004,116.334655761719,119.243019104004,17404959,"2012-04-25","ALDO"
117.788833618164,123.605567932129,117.788833618164,117.788833618164,66208990,"2012-04-26","ALDO"
117.788833618164,120.697204589844,116.334655761719,117.788833618164,28010570,"2012-04-27","ALDO"
119.243019104004,119.243019104004,116.334655761719,119.243019104004,21806056,"2012-04-30","ALDO"
119.243019104004,122.151390075684,117.788833618164,119.243019104004,35488995,"2012-05-01","ALDO"
119.243019104004,122.151390075684,117.788833618164,119.243019104004,10,"2012-05-02","ALDO"
119.243019104004,119.243019104004,116.334655761719,119.243019104004,18582596,"2012-05-03","ALDO"
119.243019104004,119.243019104004,116.334655761719,119.243019104004,19675994,"2012-05-04","ALDO"
104.701187133789,117.788833618164,103.247001647949,104.701187133789,50194845,"2012-05-07","ALDO"
104.701187133789,106.155372619629,101.792823791504,104.701187133789,17300090,"2012-05-08","ALDO"
101.792823791504,104.701187133789,95.9760894775391,101.792823791504,29760693,"2012-05-09","ALDO"
103.247001647949,106.155372619629,101.792823791504,103.247001647949,28361282,"2012-05-10","ALDO"
100.338638305664,103.247001647949,95.9760894775391,100.338638305664,20628419,"2012-05-11","ALDO"
100.338638305664,100.338638305664,97.4302749633789,100.338638305664,18104665,"2012-05-14","ALDO"
101.792823791504,101.792823791504,97.4302749633789,101.792823791504,21976254,"2012-05-15","ALDO"
101.792823791504,101.792823791504,97.4302749633789,101.792823791504,18812966,"2012-05-16","ALDO"
101.792823791504,101.792823791504,98.8844528198242,101.792823791504,17791775,"2012-05-21","ALDO"
109.063735961914,109.063735961914,101.792823791504,109.063735961914,28605405,"2012-05-22","ALDO"
109.063735961914,109.063735961914,106.155372619629,109.063735961914,17523583,"2012-05-23","ALDO"
106.155372619629,111.972106933594,106.155372619629,106.155372619629,18928151,"2012-05-24","ALDO"
104.701187133789,107.609558105469,103.247001647949,104.701187133789,17286336,"2012-05-25","ALDO"
106.155372619629,106.155372619629,103.247001647949,106.155372619629,17262268,"2012-05-28","ALDO"
106.155372619629,107.609558105469,104.701187133789,106.155372619629,17817562,"2012-05-29","ALDO"
106.155372619629,106.155372619629,103.247001647949,106.155372619629,17456535,"2012-05-30","ALDO"
104.701187133789,104.701187133789,100.338638305664,104.701187133789,20444466,"2012-05-31","ALDO"
104.701187133789,106.155372619629,101.792823791504,104.701187133789,17740199,"2012-06-01","ALDO"
101.792823791504,103.247001647949,98.8844528198242,101.792823791504,17901802,"2012-06-04","ALDO"
103.247001647949,106.155372619629,101.792823791504,103.247001647949,20035302,"2012-06-05","ALDO"
106.155372619629,106.155372619629,103.247001647949,106.155372619629,20441028,"2012-06-06","ALDO"
106.155372619629,109.063735961914,104.701187133789,106.155372619629,22201467,"2012-06-07","ALDO"
104.701187133789,106.155372619629,103.247001647949,104.701187133789,17518425,"2012-06-08","ALDO"
107.609558105469,107.609558105469,104.701187133789,107.609558105469,18285179,"2012-06-11","ALDO"
106.155372619629,106.155372619629,104.701187133789,106.155372619629,17674870,"2012-06-12","ALDO"
107.609558105469,107.609558105469,104.701187133789,107.609558105469,17867418,"2012-06-13","ALDO"
107.609558105469,107.609558105469,106.155372619629,107.609558105469,17920713,"2012-06-14","ALDO"
107.609558105469,110.517921447754,106.155372619629,107.609558105469,17767706,"2012-06-15","ALDO"
109.063735961914,110.517921447754,107.609558105469,109.063735961914,19259953,"2012-06-18","ALDO"
109.063735961914,109.063735961914,106.155372619629,109.063735961914,17944781,"2012-06-19","ALDO"
109.063735961914,110.517921447754,107.609558105469,109.063735961914,15226761,"2012-06-20","ALDO"
107.609558105469,109.063735961914,106.155372619629,107.609558105469,17394644,"2012-06-21","ALDO"
104.701187133789,107.609558105469,104.701187133789,104.701187133789,16971727,"2012-06-22","ALDO"
104.701187133789,106.155372619629,103.247001647949,104.701187133789,18737323,"2012-06-25","ALDO"
104.701187133789,106.155372619629,100.338638305664,101.792823791504,19369980,"2012-06-26","ALDO"
101.792823791504,104.701187133789,100.338638305664,103.247001647949,18867980,"2012-06-27","ALDO"
103.247001647949,104.701187133789,100.338638305664,101.792823791504,17673151,"2012-06-28","ALDO"
101.792823791504,104.701187133789,100.338638305664,101.792823791504,17559685,"2012-06-29","ALDO"
101.792823791504,104.701187133789,101.792823791504,101.792823791504,17329316,"2012-07-02","ALDO"
104.701187133789,107.609558105469,103.247001647949,104.701187133789,16794651,"2012-07-03","ALDO"
106.155372619629,107.609558105469,104.701187133789,106.155372619629,17626733,"2012-07-04","ALDO"
104.701187133789,106.155372619629,103.247001647949,104.701187133789,15905836,"2012-07-05","ALDO"
103.247001647949,104.701187133789,101.792823791504,103.247001647949,13693254,"2012-07-06","ALDO"
101.792823791504,103.247001647949,100.338638305664,101.792823791504,17437624,"2012-07-09","ALDO"
103.247001647949,103.247001647949,100.338638305664,103.247001647949,17597507,"2012-07-10","ALDO"
103.247001647949,103.247001647949,100.338638305664,103.247001647949,16086350,"2012-07-11","ALDO"
101.792823791504,103.247001647949,98.8844528198242,101.792823791504,17989480,"2012-07-12","ALDO"
103.247001647949,103.247001647949,101.792823791504,103.247001647949,13744829,"2012-07-13","ALDO"
104.701187133789,106.155372619629,103.247001647949,104.701187133789,20308651,"2012-07-16","ALDO"
104.701187133789,106.155372619629,103.247001647949,104.701187133789,18298932,"2012-07-17","ALDO"
104.701187133789,106.155372619629,103.247001647949,104.701187133789,14100699,"2012-07-18","ALDO"
104.701187133789,106.155372619629,103.247001647949,104.701187133789,16748233,"2012-07-19","ALDO"
104.701187133789,104.701187133789,103.247001647949,104.701187133789,9293877,"2012-07-20","ALDO"
103.247001647949,103.247001647949,101.792823791504,103.247001647949,17274302,"2012-07-23","ALDO"
103.247001647949,104.701187133789,101.792823791504,103.247001647949,17821001,"2012-07-24","ALDO"
103.247001647949,103.247001647949,100.338638305664,103.247001647949,17652521,"2012-07-25","ALDO"
101.792823791504,104.701187133789,101.792823791504,101.792823791504,17043932,"2012-07-26","ALDO"
103.247001647949,104.701187133789,103.247001647949,103.247001647949,17587192,"2012-07-27","ALDO"
103.247001647949,104.701187133789,101.792823791504,103.247001647949,17721288,"2012-07-30","ALDO"
104.701187133789,106.155372619629,103.247001647949,104.701187133789,12782089,"2012-07-31","ALDO"
103.247001647949,104.701187133789,101.792823791504,103.247001647949,18274864,"2012-08-01","ALDO"
101.792823791504,103.247001647949,100.338638305664,101.792823791504,16682905,"2012-08-02","ALDO"
101.792823791504,101.792823791504,98.8844528198242,101.792823791504,17389487,"2012-08-03","ALDO"
100.338638305664,103.247001647949,100.338638305664,100.338638305664,17129891,"2012-08-06","ALDO"
100.338638305664,103.247001647949,100.338638305664,100.338638305664,17793494,"2012-08-07","ALDO"
103.247001647949,104.701187133789,101.792823791504,103.247001647949,20152206,"2012-08-08","ALDO"
104.701187133789,104.701187133789,103.247001647949,104.701187133789,17461692,"2012-08-09","ALDO"
104.701187133789,106.155372619629,103.247001647949,104.701187133789,18120138,"2012-08-10","ALDO"
103.247001647949,107.609558105469,101.792823791504,103.247001647949,19908083,"2012-08-13","ALDO"
104.701187133789,106.155372619629,103.247001647949,104.701187133789,18922994,"2012-08-14","ALDO"
104.701187133789,104.701187133789,101.792823791504,104.701187133789,17736761,"2012-08-15","ALDO"
104.701187133789,104.701187133789,101.792823791504,104.701187133789,17356822,"2012-08-16","ALDO"
103.247001647949,103.247001647949,101.792823791504,103.247001647949,17829596,"2012-08-23","ALDO"
103.247001647949,103.247001647949,100.338638305664,103.247001647949,17790055,"2012-08-24","ALDO"
103.247001647949,104.701187133789,101.792823791504,103.247001647949,14320754,"2012-08-27","ALDO"
103.247001647949,104.701187133789,101.792823791504,103.247001647949,17702377,"2012-08-28","ALDO"
104.701187133789,104.701187133789,103.247001647949,104.701187133789,18109822,"2012-08-29","ALDO"
104.701187133789,106.155372619629,103.247001647949,104.701187133789,18237042,"2012-08-30","ALDO"
107.609558105469,109.063735961914,101.792823791504,107.609558105469,26026638,"2012-08-31","ALDO"
109.063735961914,110.517921447754,106.155372619629,109.063735961914,17771144,"2012-09-03","ALDO"
107.609558105469,110.517921447754,106.155372619629,107.609558105469,22569371,"2012-09-04","ALDO"
104.701187133789,107.609558105469,104.701187133789,104.701187133789,17245076,"2012-09-05","ALDO"
106.155372619629,107.609558105469,103.247001647949,106.155372619629,10263493,"2012-09-06","ALDO"
110.517921447754,111.972106933594,107.609558105469,110.517921447754,16468007,"2012-09-07","ALDO"
110.517921447754,111.972106933594,107.609558105469,110.517921447754,17473727,"2012-09-10","ALDO"
110.517921447754,110.517921447754,106.155372619629,110.517921447754,15396959,"2012-09-11","ALDO"
113.426284790039,116.334655761719,111.972106933594,113.426284790039,19131014,"2012-09-12","ALDO"
114.880470275879,116.334655761719,113.426284790039,114.880470275879,16560843,"2012-09-13","ALDO"
116.334655761719,117.788833618164,114.880470275879,116.334655761719,21460501,"2012-09-14","ALDO"
120.697204589844,120.697204589844,116.334655761719,120.697204589844,21032425,"2012-09-17","ALDO"
119.243019104004,119.243019104004,116.334655761719,119.243019104004,17996357,"2012-09-18","ALDO"
125.059753417969,126.513938903809,119.243019104004,125.059753417969,35635125,"2012-09-19","ALDO"
123.605567932129,123.605567932129,122.151390075684,123.605567932129,4720863,"2012-09-20","ALDO"
123.605567932129,125.059753417969,123.605567932129,123.605567932129,9421096,"2012-09-21","ALDO"
122.151390075684,123.605567932129,120.697204589844,122.151390075684,11831384,"2012-09-24","ALDO"
123.605567932129,127.968116760254,122.151390075684,123.605567932129,26279357,"2012-09-25","ALDO"
122.151390075684,122.151390075684,120.697204589844,122.151390075684,6988459,"2012-09-26","ALDO"
122.151390075684,125.059753417969,122.151390075684,122.151390075684,26585371,"2012-09-27","ALDO"
122.151390075684,125.059753417969,122.151390075684,122.151390075684,12869767,"2012-09-28","ALDO"
122.151390075684,123.605567932129,119.243019104004,122.151390075684,21037583,"2012-10-01","ALDO"
122.151390075684,123.605567932129,122.151390075684,122.151390075684,16863418,"2012-10-02","ALDO"
120.697204589844,122.151390075684,120.697204589844,120.697204589844,10478391,"2012-10-03","ALDO"
122.151390075684,123.605567932129,117.788833618164,122.151390075684,29361844,"2012-10-04","ALDO"
123.605567932129,126.513938903809,122.151390075684,123.605567932129,22646734,"2012-10-05","ALDO"
123.605567932129,125.059753417969,120.697204589844,123.605567932129,27261008,"2012-10-08","ALDO"
123.605567932129,125.059753417969,123.605567932129,123.605567932129,17807247,"2012-10-09","ALDO"
122.151390075684,122.151390075684,117.788833618164,122.151390075684,12374644,"2012-10-10","ALDO"
120.697204589844,120.697204589844,116.334655761719,120.697204589844,10177534,"2012-10-11","ALDO"
126.513938903809,126.513938903809,120.697204589844,126.513938903809,30673577,"2012-10-12","ALDO"
127.968116760254,130.876480102539,126.513938903809,127.968116760254,30802515,"2012-10-15","ALDO"
126.513938903809,130.876480102539,126.513938903809,126.513938903809,25853001,"2012-10-16","ALDO"
125.059753417969,129.422302246094,123.605567932129,125.059753417969,15364295,"2012-10-17","ALDO"
125.059753417969,127.968116760254,125.059753417969,125.059753417969,11133397,"2012-10-18","ALDO"
126.513938903809,126.513938903809,120.697204589844,126.513938903809,22357912,"2012-10-19","ALDO"
127.968116760254,129.422302246094,125.059753417969,127.968116760254,17755672,"2012-10-22","ALDO"
129.422302246094,133.784851074219,127.968116760254,129.422302246094,41258557,"2012-10-23","ALDO"
129.422302246094,130.876480102539,127.968116760254,129.422302246094,12642836,"2012-10-24","ALDO"
129.422302246094,132.330673217773,127.968116760254,129.422302246094,20521829,"2012-10-25","ALDO"
129.422302246094,130.876480102539,127.968116760254,129.422302246094,8895027,"2012-10-29","ALDO"
129.422302246094,132.330673217773,129.422302246094,129.422302246094,21972816,"2012-10-30","ALDO"
129.422302246094,129.422302246094,127.968116760254,129.422302246094,6024000,"2012-10-31","ALDO"
129.422302246094,130.876480102539,127.968116760254,129.422302246094,14124767,"2012-11-01","ALDO"
129.422302246094,130.876480102539,127.968116760254,129.422302246094,13519617,"2012-11-02","ALDO"
127.968116760254,129.422302246094,127.968116760254,127.968116760254,12417624,"2012-11-05","ALDO"
129.422302246094,129.422302246094,126.513938903809,129.422302246094,16364857,"2012-11-06","ALDO"
129.422302246094,130.876480102539,127.968116760254,129.422302246094,9072103,"2012-11-07","ALDO"
129.422302246094,129.422302246094,122.151390075684,129.422302246094,25433522,"2012-11-08","ALDO"
129.422302246094,130.876480102539,127.968116760254,129.422302246094,5817698,"2012-11-09","ALDO"
129.422302246094,129.422302246094,126.513938903809,129.422302246094,11073226,"2012-11-12","ALDO"
127.968116760254,129.422302246094,126.513938903809,127.968116760254,10609048,"2012-11-13","ALDO"
127.968116760254,129.422302246094,123.605567932129,127.968116760254,20377418,"2012-11-14","ALDO"
127.968116760254,129.422302246094,126.513938903809,127.968116760254,13144836,"2012-11-19","ALDO"
136.693222045898,138.147399902344,129.422302246094,136.693222045898,39953700,"2012-11-20","ALDO"
136.693222045898,139.601577758789,135.239028930664,136.693222045898,20028425,"2012-11-21","ALDO"
141.055770874023,141.055770874023,138.147399902344,141.055770874023,24532672,"2012-11-22","ALDO"
141.055770874023,141.055770874023,135.239028930664,141.055770874023,18861103,"2012-11-23","ALDO"
165.776885986328,165.776885986328,141.055770874023,165.776885986328,49508893,"2012-11-26","ALDO"
162.868515014648,168.685241699219,159.960144042969,162.868515014648,23086843,"2012-11-27","ALDO"
159.960144042969,162.868515014648,154.143417358398,159.960144042969,14392959,"2012-11-28","ALDO"
162.868515014648,171.593612670898,159.960144042969,162.868515014648,32647193,"2012-11-29","ALDO"
162.868515014648,165.776885986328,154.143417358398,162.868515014648,19187747,"2012-11-30","ALDO"
177.410354614258,183.227081298828,159.960144042969,177.410354614258,55945496,"2012-12-03","ALDO"
171.593612670898,174.501983642578,168.685241699219,171.593612670898,15465726,"2012-12-04","ALDO"
171.593612670898,174.501983642578,168.685241699219,171.593612670898,18355665,"2012-12-05","ALDO"
171.593612670898,177.410354614258,171.593612670898,171.593612670898,26201994,"2012-12-06","ALDO"
171.593612670898,177.410354614258,168.685241699219,171.593612670898,17612980,"2012-12-07","ALDO"
168.685241699219,177.410354614258,168.685241699219,168.685241699219,20473692,"2012-12-10","ALDO"
168.685241699219,171.593612670898,168.685241699219,168.685241699219,16627891,"2012-12-11","ALDO"
157.051788330078,171.593612670898,157.051788330078,157.051788330078,26917172,"2012-12-12","ALDO"
159.960144042969,162.868515014648,157.051788330078,159.960144042969,18137329,"2012-12-13","ALDO"
159.960144042969,159.960144042969,159.960144042969,159.960144042969,7299630,"2012-12-14","ALDO"
154.143417358398,168.685241699219,151.235046386719,154.143417358398,37761748,"2012-12-17","ALDO"
154.143417358398,157.051788330078,151.235046386719,154.143417358398,10378678,"2012-12-18","ALDO"
145.418319702148,154.143417358398,143.964141845703,145.418319702148,15854261,"2012-12-19","ALDO"
142.509948730469,145.418319702148,141.055770874023,142.509948730469,17726446,"2012-12-20","ALDO"
139.601577758789,148.326690673828,139.601577758789,139.601577758789,33305638,"2012-12-21","ALDO"
139.601577758789,142.509948730469,138.147399902344,139.601577758789,10,"2012-12-26","ALDO"
136.693222045898,141.055770874023,135.239028930664,136.693222045898,33580707,"2012-12-27","ALDO"
136.693222045898,143.964141845703,135.239028930664,136.693222045898,42993207,"2012-12-28","ALDO"
145.418319702148,145.418319702148,138.147399902344,145.418319702148,33379563,"2013-01-02","ALDO"
145.418319702148,151.235046386719,145.418319702148,145.418319702148,15565439,"2013-01-03","ALDO"
148.326690673828,151.235046386719,145.418319702148,148.326690673828,15603261,"2013-01-04","ALDO"
145.418319702148,154.143417358398,145.418319702148,145.418319702148,30230029,"2013-01-07","ALDO"
145.418319702148,151.235046386719,142.509948730469,145.418319702148,30888474,"2013-01-08","ALDO"
148.326690673828,151.235046386719,145.418319702148,148.326690673828,10151747,"2013-01-09","ALDO"
148.326690673828,148.326690673828,145.418319702148,148.326690673828,9078979,"2013-01-10","ALDO"
151.235046386719,157.051788330078,148.326690673828,151.235046386719,33847180,"2013-01-11","ALDO"
151.235046386719,157.051788330078,148.326690673828,151.235046386719,41798379,"2013-01-14","ALDO"
145.418319702148,154.143417358398,142.509948730469,145.418319702148,44485454,"2013-01-15","ALDO"
145.418319702148,148.326690673828,143.964141845703,145.418319702148,14745391,"2013-01-16","ALDO"
145.418319702148,148.326690673828,143.964141845703,145.418319702148,9845733,"2013-01-17","ALDO"
148.326690673828,148.326690673828,145.418319702148,148.326690673828,11264055,"2013-01-18","ALDO"
148.326690673828,148.326690673828,143.964141845703,148.326690673828,12384959,"2013-01-21","ALDO"
145.418319702148,148.326690673828,143.964141845703,145.418319702148,16970007,"2013-01-22","ALDO"
148.326690673828,151.235046386719,145.418319702148,148.326690673828,16531617,"2013-01-23","ALDO"
148.326690673828,151.235046386719,145.418319702148,148.326690673828,18673713,"2013-01-25","ALDO"
145.418319702148,151.235046386719,143.964141845703,145.418319702148,20203781,"2013-01-28","ALDO"
145.418319702148,151.235046386719,143.964141845703,145.418319702148,29973871,"2013-01-29","ALDO"
142.509948730469,148.326690673828,142.509948730469,142.509948730469,20449624,"2013-01-30","ALDO"
142.509948730469,145.418319702148,141.055770874023,142.509948730469,20157364,"2013-01-31","ALDO"
143.964141845703,148.326690673828,141.055770874023,143.964141845703,29205398,"2013-02-01","ALDO"
142.509948730469,148.326690673828,141.055770874023,142.509948730469,24818056,"2013-02-04","ALDO"
141.055770874023,142.509948730469,138.147399902344,141.055770874023,22160206,"2013-02-05","ALDO"
145.418319702148,145.418319702148,139.601577758789,145.418319702148,25840967,"2013-02-06","ALDO"
145.418319702148,148.326690673828,143.964141845703,145.418319702148,7928849,"2013-02-07","ALDO"
148.326690673828,148.326690673828,143.964141845703,148.326690673828,24073652,"2013-02-08","ALDO"
148.326690673828,148.326690673828,145.418319702148,148.326690673828,9340295,"2013-02-11","ALDO"
148.326690673828,151.235046386719,145.418319702148,148.326690673828,27381350,"2013-02-12","ALDO"
148.326690673828,151.235046386719,145.418319702148,148.326690673828,8637151,"2013-02-13","ALDO"
157.051788330078,159.960144042969,148.326690673828,157.051788330078,38600707,"2013-02-14","ALDO"
162.868515014648,165.776885986328,154.143417358398,162.868515014648,37947420,"2013-02-15","ALDO"
159.960144042969,165.776885986328,157.051788330078,159.960144042969,22375104,"2013-02-18","ALDO"
159.960144042969,159.960144042969,157.051788330078,159.960144042969,6871555,"2013-02-19","ALDO"
157.051788330078,162.868515014648,154.143417358398,157.051788330078,24687398,"2013-02-20","ALDO"
154.143417358398,157.051788330078,151.235046386719,154.143417358398,15082350,"2013-02-21","ALDO"
157.051788330078,159.960144042969,151.235046386719,157.051788330078,23559617,"2013-02-22","ALDO"
157.051788330078,159.960144042969,154.143417358398,157.051788330078,22129261,"2013-02-25","ALDO"
154.143417358398,159.960144042969,151.235046386719,154.143417358398,19304651,"2013-02-26","ALDO"
157.051788330078,157.051788330078,154.143417358398,157.051788330078,11623363,"2013-02-27","ALDO"
159.960144042969,162.868515014648,154.143417358398,159.960144042969,19565966,"2013-02-28","ALDO"
157.051788330078,162.868515014648,157.051788330078,157.051788330078,14116172,"2013-03-01","ALDO"
157.051788330078,157.051788330078,157.051788330078,157.051788330078,0,"2013-03-04","ALDO"
157.051788330078,157.051788330078,154.143417358398,157.051788330078,11308754,"2013-03-05","ALDO"
183.227081298828,183.227081298828,157.051788330078,183.227081298828,66831332,"2013-03-06","ALDO"
183.227081298828,191.952178955078,183.227081298828,183.227081298828,48430968,"2013-03-07","ALDO"
186.135452270508,191.952178955078,186.135452270508,186.135452270508,27879912,"2013-03-08","ALDO"
186.135452270508,189.043807983398,183.227081298828,186.135452270508,16249672,"2013-03-11","ALDO"
186.135452270508,189.043807983398,183.227081298828,186.135452270508,23710905,"2013-03-13","ALDO"
183.227081298828,186.135452270508,177.410354614258,183.227081298828,31517693,"2013-03-14","ALDO"
186.135452270508,191.952178955078,183.227081298828,186.135452270508,32966960,"2013-03-15","ALDO"
183.227081298828,186.135452270508,180.318710327148,183.227081298828,10579822,"2013-03-18","ALDO"
200.677276611328,200.677276611328,186.135452270508,200.677276611328,57602784,"2013-03-19","ALDO"
209.402374267578,209.402374267578,200.677276611328,209.402374267578,26619754,"2013-03-20","ALDO"
209.402374267578,215.219116210938,206.494018554688,209.402374267578,18180309,"2013-03-21","ALDO"
200.677276611328,206.494018554688,200.677276611328,200.677276611328,11004459,"2013-03-22","ALDO"
203.585647583008,215.219116210938,200.677276611328,203.585647583008,42967420,"2013-03-25","ALDO"
200.677276611328,206.494018554688,197.768905639648,200.677276611328,23791706,"2013-03-26","ALDO"
200.677276611328,206.494018554688,197.768905639648,200.677276611328,50112324,"2013-03-27","ALDO"
197.768905639648,197.768905639648,194.860549926758,197.768905639648,8929411,"2013-03-28","ALDO"
191.952178955078,200.677276611328,191.952178955078,191.952178955078,18838754,"2013-04-01","ALDO"
191.952178955078,197.768905639648,189.043807983398,191.952178955078,26217467,"2013-04-02","ALDO"
194.860549926758,194.860549926758,191.952178955078,194.860549926758,10,"2013-04-03","ALDO"
194.860549926758,194.860549926758,189.043807983398,194.860549926758,14668028,"2013-04-04","ALDO"
191.952178955078,194.860549926758,189.043807983398,191.952178955078,14783213,"2013-04-05","ALDO"
191.952178955078,191.952178955078,189.043807983398,191.952178955078,8458356,"2013-04-08","ALDO"
189.043807983398,197.768905639648,186.135452270508,189.043807983398,34562358,"2013-04-09","ALDO"
189.043807983398,191.952178955078,186.135452270508,189.043807983398,18169994,"2013-04-10","ALDO"
186.135452270508,194.860549926758,186.135452270508,186.135452270508,34761782,"2013-04-11","ALDO"
186.135452270508,191.952178955078,183.227081298828,186.135452270508,13122487,"2013-04-12","ALDO"
186.135452270508,186.135452270508,180.318710327148,186.135452270508,22173960,"2013-04-15","ALDO"
186.135452270508,189.043807983398,183.227081298828,186.135452270508,10908185,"2013-04-16","ALDO"
186.135452270508,189.043807983398,186.135452270508,186.135452270508,10440569,"2013-04-17","ALDO"
186.135452270508,189.043807983398,183.227081298828,186.135452270508,7925411,"2013-04-18","ALDO"
183.227081298828,186.135452270508,183.227081298828,183.227081298828,4990774,"2013-04-19","ALDO"
186.135452270508,189.043807983398,183.227081298828,183.227081298828,7567822,"2013-04-22","ALDO"
183.227081298828,183.227081298828,183.227081298828,183.227081298828,0,"2013-04-23","ALDO"
183.227081298828,191.952178955078,183.227081298828,186.135452270508,27324618,"2013-04-24","ALDO"
186.135452270508,189.043807983398,183.227081298828,186.135452270508,9268089,"2013-04-25","ALDO"
186.135452270508,191.952178955078,183.227081298828,186.135452270508,24665049,"2013-04-26","ALDO"
186.135452270508,189.043807983398,183.227081298828,186.135452270508,26287953,"2013-04-29","ALDO"
186.135452270508,189.043807983398,183.227081298828,186.135452270508,13371767,"2013-04-30","ALDO"
183.227081298828,189.043807983398,183.227081298828,183.227081298828,13602137,"2013-05-01","ALDO"
183.227081298828,189.043807983398,183.227081298828,183.227081298828,21300617,"2013-05-02","ALDO"
186.135452270508,189.043807983398,183.227081298828,186.135452270508,4679603,"2013-05-03","ALDO"
186.135452270508,194.860549926758,183.227081298828,183.227081298828,54647516,"2013-05-06","ALDO"
183.227081298828,186.135452270508,180.318710327148,183.227081298828,27477624,"2013-05-07","ALDO"
183.227081298828,186.135452270508,180.318710327148,186.135452270508,22932117,"2013-05-08","ALDO"
186.135452270508,191.952178955078,186.135452270508,189.043807983398,22230693,"2013-05-10","ALDO"
189.043807983398,189.043807983398,186.135452270508,186.135452270508,15680624,"2013-05-13","ALDO"
186.135452270508,186.135452270508,183.227081298828,183.227081298828,9525966,"2013-05-14","ALDO"
186.135452270508,189.043807983398,183.227081298828,186.135452270508,11437692,"2013-05-15","ALDO"
186.135452270508,186.135452270508,183.227081298828,186.135452270508,12684096,"2013-05-16","ALDO"
186.135452270508,186.135452270508,177.410354614258,186.135452270508,29265570,"2013-05-17","ALDO"
183.227081298828,191.952178955078,183.227081298828,189.043807983398,35612776,"2013-05-20","ALDO"
189.043807983398,191.952178955078,186.135452270508,189.043807983398,21926398,"2013-05-21","ALDO"
189.043807983398,194.860549926758,186.135452270508,191.952178955078,27522323,"2013-05-22","ALDO"
191.952178955078,191.952178955078,189.043807983398,189.043807983398,13538528,"2013-05-23","ALDO"
189.043807983398,194.860549926758,189.043807983398,189.043807983398,20490884,"2013-05-24","ALDO"
189.043807983398,191.952178955078,186.135452270508,189.043807983398,8367240,"2013-05-27","ALDO"
189.043807983398,194.860549926758,186.135452270508,189.043807983398,32667823,"2013-05-28","ALDO"
189.043807983398,191.952178955078,186.135452270508,189.043807983398,8338014,"2013-05-29","ALDO"
189.043807983398,191.952178955078,186.135452270508,189.043807983398,8831418,"2013-05-30","ALDO"
189.043807983398,189.043807983398,186.135452270508,189.043807983398,5257246,"2013-05-31","ALDO"
189.043807983398,189.043807983398,186.135452270508,189.043807983398,7459514,"2013-06-03","ALDO"
189.043807983398,191.952178955078,186.135452270508,186.135452270508,27235220,"2013-06-04","ALDO"
186.135452270508,186.135452270508,183.227081298828,186.135452270508,9190726,"2013-06-05","ALDO"
186.135452270508,186.135452270508,183.227081298828,186.135452270508,8240021,"2013-06-07","ALDO"
186.135452270508,191.952178955078,186.135452270508,189.043807983398,21175117,"2013-06-10","ALDO"
186.135452270508,189.043807983398,186.135452270508,189.043807983398,8521966,"2013-06-11","ALDO"
186.135452270508,191.952178955078,186.135452270508,191.952178955078,22218658,"2013-06-12","ALDO"
189.043807983398,191.952178955078,186.135452270508,189.043807983398,8941445,"2013-06-13","ALDO"
189.043807983398,197.768905639648,186.135452270508,186.135452270508,40239084,"2013-06-14","ALDO"
186.135452270508,189.043807983398,183.227081298828,183.227081298828,35762344,"2013-06-17","ALDO"
183.227081298828,183.227081298828,177.410354614258,177.410354614258,26303426,"2013-06-18","ALDO"
177.410354614258,180.318710327148,174.501983642578,180.318710327148,15663432,"2013-06-19","ALDO"
177.410354614258,180.318710327148,174.501983642578,180.318710327148,11322507,"2013-06-20","ALDO"
177.410354614258,180.318710327148,177.410354614258,180.318710327148,7743178,"2013-06-21","ALDO"
177.410354614258,183.227081298828,177.410354614258,180.318710327148,11695569,"2013-06-24","ALDO"
180.318710327148,186.135452270508,177.410354614258,186.135452270508,23815775,"2013-06-25","ALDO"
186.135452270508,191.952178955078,186.135452270508,191.952178955078,22775672,"2013-06-26","ALDO"
191.952178955078,194.860549926758,189.043807983398,191.952178955078,16837631,"2013-06-27","ALDO"
191.952178955078,194.860549926758,191.952178955078,191.952178955078,16839350,"2013-06-28","ALDO"
189.043807983398,191.952178955078,189.043807983398,191.952178955078,15811281,"2013-07-01","ALDO"
191.952178955078,191.952178955078,186.135452270508,189.043807983398,9324822,"2013-07-02","ALDO"
186.135452270508,186.135452270508,183.227081298828,183.227081298828,8802192,"2013-07-03","ALDO"
183.227081298828,186.135452270508,180.318710327148,183.227081298828,12331665,"2013-07-04","ALDO"
183.227081298828,183.227081298828,180.318710327148,183.227081298828,14549404,"2013-07-05","ALDO"
180.318710327148,180.318710327148,174.501983642578,177.410354614258,17551090,"2013-07-08","ALDO"
177.410354614258,180.318710327148,174.501983642578,177.410354614258,10249740,"2013-07-09","ALDO"
177.410354614258,186.135452270508,177.410354614258,186.135452270508,19815247,"2013-07-10","ALDO"
186.135452270508,206.494018554688,186.135452270508,206.494018554688,45173125,"2013-07-11","ALDO"
206.494018554688,212.310745239258,203.585647583008,203.585647583008,29578460,"2013-07-12","ALDO"
203.585647583008,206.494018554688,197.768905639648,200.677276611328,16339069,"2013-07-15","ALDO"
200.677276611328,206.494018554688,200.677276611328,200.677276611328,25595124,"2013-07-16","ALDO"
200.677276611328,203.585647583008,197.768905639648,200.677276611328,15938500,"2013-07-17","ALDO"
203.585647583008,215.219116210938,197.768905639648,197.768905639648,52612009,"2013-07-18","ALDO"
197.768905639648,200.677276611328,194.860549926758,194.860549926758,33493029,"2013-07-19","ALDO"
194.860549926758,197.768905639648,189.043807983398,189.043807983398,25182522,"2013-07-22","ALDO"
191.952178955078,200.677276611328,191.952178955078,194.860549926758,38915317,"2013-07-23","ALDO"
194.860549926758,194.860549926758,189.043807983398,189.043807983398,12644555,"2013-07-24","ALDO"
189.043807983398,189.043807983398,174.501983642578,174.501983642578,29380755,"2013-07-25","ALDO"
174.501983642578,177.410354614258,171.593612670898,174.501983642578,17319001,"2013-07-26","ALDO"
174.501983642578,174.501983642578,165.776885986328,168.685241699219,18933309,"2013-07-29","ALDO"
168.685241699219,174.501983642578,162.868515014648,162.868515014648,31804796,"2013-07-30","ALDO"
162.868515014648,171.593612670898,162.868515014648,168.685241699219,31710241,"2013-07-31","ALDO"
168.685241699219,171.593612670898,165.776885986328,168.685241699219,16218726,"2013-08-01","ALDO"
168.685241699219,168.685241699219,165.776885986328,165.776885986328,19394049,"2013-08-02","ALDO"
165.776885986328,165.776885986328,162.868515014648,165.776885986328,7813664,"2013-08-12","ALDO"
165.776885986328,171.593612670898,165.776885986328,168.685241699219,21641014,"2013-08-13","ALDO"
168.685241699219,171.593612670898,165.776885986328,168.685241699219,18561966,"2013-08-14","ALDO"
168.685241699219,168.685241699219,162.868515014648,165.776885986328,19660521,"2013-08-15","ALDO"
165.776885986328,165.776885986328,159.960144042969,162.868515014648,17019864,"2013-08-16","ALDO"
159.960144042969,159.960144042969,157.051788330078,159.960144042969,12054877,"2013-08-19","ALDO"
157.051788330078,162.868515014648,154.143417358398,162.868515014648,24190556,"2013-08-20","ALDO"
162.868515014648,174.501983642578,159.960144042969,174.501983642578,39936509,"2013-08-21","ALDO"
174.501983642578,177.410354614258,171.593612670898,177.410354614258,10578103,"2013-08-22","ALDO"
180.318710327148,186.135452270508,180.318710327148,180.318710327148,21831843,"2013-08-23","ALDO"
180.318710327148,183.227081298828,177.410354614258,180.318710327148,8650904,"2013-08-26","ALDO"
177.410354614258,180.318710327148,174.501983642578,180.318710327148,11530528,"2013-08-27","ALDO"
177.410354614258,183.227081298828,174.501983642578,183.227081298828,29597371,"2013-08-28","ALDO"
183.227081298828,186.135452270508,180.318710327148,183.227081298828,15553405,"2013-08-29","ALDO"
183.227081298828,191.952178955078,183.227081298828,186.135452270508,28669015,"2013-08-30","ALDO"
186.135452270508,186.135452270508,183.227081298828,183.227081298828,6524281,"2013-09-02","ALDO"
183.227081298828,186.135452270508,183.227081298828,186.135452270508,11305315,"2013-09-03","ALDO"
183.227081298828,186.135452270508,174.501983642578,183.227081298828,25026076,"2013-09-04","ALDO"
186.135452270508,189.043807983398,177.410354614258,180.318710327148,13698411,"2013-09-05","ALDO"
177.410354614258,180.318710327148,174.501983642578,180.318710327148,8233144,"2013-09-06","ALDO"
180.318710327148,183.227081298828,180.318710327148,180.318710327148,11477233,"2013-09-09","ALDO"
180.318710327148,183.227081298828,177.410354614258,180.318710327148,13894398,"2013-09-10","ALDO"
177.410354614258,183.227081298828,168.685241699219,180.318710327148,27594529,"2013-09-11","ALDO"
180.318710327148,186.135452270508,177.410354614258,180.318710327148,15348822,"2013-09-12","ALDO"
177.410354614258,180.318710327148,174.501983642578,180.318710327148,15111576,"2013-09-13","ALDO"
177.410354614258,183.227081298828,177.410354614258,180.318710327148,19492042,"2013-09-16","ALDO"
177.410354614258,180.318710327148,174.501983642578,177.410354614258,15422747,"2013-09-17","ALDO"
177.410354614258,177.410354614258,171.593612670898,177.410354614258,19732727,"2013-09-18","ALDO"
180.318710327148,200.677276611328,180.318710327148,197.768905639648,39150844,"2013-09-19","ALDO"
197.768905639648,197.768905639648,191.952178955078,191.952178955078,10935692,"2013-09-20","ALDO"
189.043807983398,191.952178955078,186.135452270508,191.952178955078,10514493,"2013-09-23","ALDO"
191.952178955078,191.952178955078,186.135452270508,186.135452270508,13734514,"2013-09-24","ALDO"
186.135452270508,186.135452270508,183.227081298828,183.227081298828,16538494,"2013-09-25","ALDO"
183.227081298828,186.135452270508,180.318710327148,180.318710327148,17535617,"2013-09-26","ALDO"
183.227081298828,194.860549926758,183.227081298828,189.043807983398,26697117,"2013-09-27","ALDO"
189.043807983398,189.043807983398,183.227081298828,186.135452270508,10137993,"2013-09-30","ALDO"
186.135452270508,197.768905639648,186.135452270508,189.043807983398,32593899,"2013-10-01","ALDO"
189.043807983398,194.860549926758,189.043807983398,189.043807983398,24592843,"2013-10-02","ALDO"
186.135452270508,194.860549926758,186.135452270508,191.952178955078,21445028,"2013-10-03","ALDO"
189.043807983398,197.768905639648,186.135452270508,189.043807983398,28780761,"2013-10-04","ALDO"
189.043807983398,189.043807983398,183.227081298828,183.227081298828,13206726,"2013-10-07","ALDO"
183.227081298828,194.860549926758,183.227081298828,194.860549926758,36407036,"2013-10-08","ALDO"
191.952178955078,215.219116210938,191.952178955078,215.219116210938,36871214,"2013-10-09","ALDO"
215.219116210938,226.852569580078,215.219116210938,218.127471923828,34624248,"2013-10-10","ALDO"
218.127471923828,221.035842895508,215.219116210938,218.127471923828,19168836,"2013-10-11","ALDO"
218.127471923828,221.035842895508,215.219116210938,221.035842895508,12053158,"2013-10-16","ALDO"
221.035842895508,223.944213867188,209.402374267578,212.310745239258,15948815,"2013-10-17","ALDO"
209.402374267578,212.310745239258,206.494018554688,209.402374267578,21028987,"2013-10-18","ALDO"
206.494018554688,209.402374267578,200.677276611328,203.585647583008,27690802,"2013-10-21","ALDO"
203.585647583008,209.402374267578,200.677276611328,200.677276611328,34041447,"2013-10-22","ALDO"
200.677276611328,206.494018554688,200.677276611328,200.677276611328,28617440,"2013-10-23","ALDO"
200.677276611328,203.585647583008,197.768905639648,200.677276611328,14630206,"2013-10-24","ALDO"
197.768905639648,200.677276611328,194.860549926758,197.768905639648,15725322,"2013-10-25","ALDO"
197.768905639648,203.585647583008,194.860549926758,194.860549926758,29299953,"2013-10-28","ALDO"
194.860549926758,194.860549926758,191.952178955078,191.952178955078,10915062,"2013-10-29","ALDO"
191.952178955078,200.677276611328,186.135452270508,200.677276611328,31849495,"2013-10-30","ALDO"
197.768905639648,203.585647583008,197.768905639648,200.677276611328,24434679,"2013-10-31","ALDO"
200.677276611328,200.677276611328,194.860549926758,197.768905639648,19371699,"2013-11-01","ALDO"
200.677276611328,203.585647583008,197.768905639648,197.768905639648,24438117,"2013-11-04","ALDO"
197.768905639648,203.585647583008,197.768905639648,200.677276611328,21226693,"2013-11-06","ALDO"
200.677276611328,203.585647583008,197.768905639648,200.677276611328,22326967,"2013-11-07","ALDO"
200.677276611328,200.677276611328,197.768905639648,197.768905639648,7884151,"2013-11-08","ALDO"
200.677276611328,200.677276611328,197.768905639648,197.768905639648,12395274,"2013-11-11","ALDO"
197.768905639648,200.677276611328,197.768905639648,200.677276611328,12517336,"2013-11-12","ALDO"
197.768905639648,200.677276611328,197.768905639648,200.677276611328,12187254,"2013-11-13","ALDO"
200.677276611328,209.402374267578,200.677276611328,203.585647583008,40887214,"2013-11-14","ALDO"
203.585647583008,206.494018554688,197.768905639648,200.677276611328,21754480,"2013-11-15","ALDO"
197.768905639648,206.494018554688,197.768905639648,203.585647583008,18202658,"2013-11-18","ALDO"
200.677276611328,203.585647583008,200.677276611328,203.585647583008,23305179,"2013-11-19","ALDO"
200.677276611328,203.585647583008,194.860549926758,197.768905639648,25521200,"2013-11-20","ALDO"
194.860549926758,197.768905639648,191.952178955078,194.860549926758,25345843,"2013-11-21","ALDO"
191.952178955078,203.585647583008,189.043807983398,197.768905639648,23189994,"2013-11-22","ALDO"
197.768905639648,200.677276611328,197.768905639648,200.677276611328,15897240,"2013-11-25","ALDO"
200.677276611328,200.677276611328,194.860549926758,194.860549926758,10516212,"2013-11-26","ALDO"
194.860549926758,200.677276611328,194.860549926758,197.768905639648,19854788,"2013-11-27","ALDO"
197.768905639648,203.585647583008,194.860549926758,194.860549926758,25593405,"2013-11-28","ALDO"
194.860549926758,197.768905639648,191.952178955078,194.860549926758,10388993,"2013-11-29","ALDO"
194.860549926758,203.585647583008,194.860549926758,203.585647583008,20107508,"2013-12-02","ALDO"
200.677276611328,200.677276611328,197.768905639648,197.768905639648,14064596,"2013-12-03","ALDO"
197.768905639648,197.768905639648,189.043807983398,191.952178955078,14528774,"2013-12-04","ALDO"
189.043807983398,191.952178955078,186.135452270508,189.043807983398,22990569,"2013-12-05","ALDO"
191.952178955078,191.952178955078,189.043807983398,189.043807983398,13046843,"2013-12-06","ALDO"
189.043807983398,197.768905639648,189.043807983398,191.952178955078,24121789,"2013-12-09","ALDO"
194.860549926758,215.219116210938,191.952178955078,206.494018554688,64383222,"2013-12-10","ALDO"
206.494018554688,209.402374267578,200.677276611328,203.585647583008,18424432,"2013-12-11","ALDO"
200.677276611328,203.585647583008,194.860549926758,197.768905639648,20346473,"2013-12-12","ALDO"
194.860549926758,200.677276611328,191.952178955078,194.860549926758,15450254,"2013-12-13","ALDO"
194.860549926758,194.860549926758,191.952178955078,191.952178955078,15192377,"2013-12-16","ALDO"
191.952178955078,197.768905639648,189.043807983398,191.952178955078,30976152,"2013-12-17","ALDO"
191.952178955078,197.768905639648,191.952178955078,191.952178955078,26970467,"2013-12-18","ALDO"
194.860549926758,197.768905639648,191.952178955078,191.952178955078,22478254,"2013-12-19","ALDO"
191.952178955078,194.860549926758,191.952178955078,191.952178955078,8766089,"2013-12-20","ALDO"
191.952178955078,194.860549926758,189.043807983398,194.860549926758,17012987,"2013-12-23","ALDO"
194.860549926758,194.860549926758,189.043807983398,191.952178955078,19371699,"2013-12-24","ALDO"
191.952178955078,194.860549926758,189.043807983398,191.952178955078,18794055,"2013-12-27","ALDO"
191.952178955078,194.860549926758,189.043807983398,191.952178955078,14535651,"2013-12-30","ALDO"
191.952178955078,194.860549926758,191.952178955078,194.860549926758,20205501,"2014-01-02","ALDO"
191.952178955078,191.952178955078,189.043807983398,191.952178955078,19308090,"2014-01-03","ALDO"
190.498001098633,191.952178955078,189.043807983398,190.498001098633,8652967,"2014-01-06","ALDO"
190.498001098633,193.406356811523,187.589630126953,187.589630126953,19332502,"2014-01-07","ALDO"
189.043807983398,193.406356811523,187.589630126953,193.406356811523,15240858,"2014-01-08","ALDO"
191.952178955078,193.406356811523,189.043807983398,190.498001098633,18283116,"2014-01-09","ALDO"
189.043807983398,193.406356811523,187.589630126953,191.952178955078,15346072,"2014-01-10","ALDO"
190.498001098633,194.860549926758,190.498001098633,193.406356811523,9045284,"2014-01-13","ALDO"
193.406356811523,194.860549926758,191.952178955078,193.406356811523,9318633,"2014-01-15","ALDO"
191.952178955078,193.406356811523,191.952178955078,191.952178955078,8384431,"2014-01-16","ALDO"
190.498001098633,193.406356811523,190.498001098633,191.952178955078,14289809,"2014-01-17","ALDO"
191.952178955078,193.406356811523,190.498001098633,191.952178955078,12493611,"2014-01-20","ALDO"
191.952178955078,193.406356811523,190.498001098633,193.406356811523,13167873,"2014-01-21","ALDO"
191.952178955078,196.314727783203,191.952178955078,194.860549926758,11526058,"2014-01-22","ALDO"
194.860549926758,196.314727783203,193.406356811523,194.860549926758,10652371,"2014-01-23","ALDO"
194.860549926758,194.860549926758,190.498001098633,194.860549926758,18320938,"2014-01-24","ALDO"
193.406356811523,194.860549926758,190.498001098633,193.406356811523,11149902,"2014-01-27","ALDO"
193.406356811523,203.585647583008,193.406356811523,199.223098754883,22395390,"2014-01-28","ALDO"
199.223098754883,206.494018554688,199.223098754883,205.039825439453,19371699,"2014-01-29","ALDO"
203.585647583008,203.585647583008,202.131454467773,203.585647583008,4482585,"2014-01-30","ALDO"
203.585647583008,205.039825439453,202.131454467773,203.585647583008,16159587,"2014-02-03","ALDO"
203.585647583008,203.585647583008,199.223098754883,203.585647583008,13778181,"2014-02-04","ALDO"
203.585647583008,209.402374267578,203.585647583008,205.039825439453,23421395,"2014-02-05","ALDO"
205.039825439453,207.948196411133,205.039825439453,206.494018554688,13559502,"2014-02-06","ALDO"
206.494018554688,207.948196411133,205.039825439453,206.494018554688,12866329,"2014-02-07","ALDO"
205.039825439453,207.948196411133,205.039825439453,205.039825439453,15746296,"2014-02-10","ALDO"
206.494018554688,207.948196411133,205.039825439453,206.494018554688,14084195,"2014-02-11","ALDO"
207.948196411133,207.948196411133,205.039825439453,206.494018554688,11811097,"2014-02-12","ALDO"
206.494018554688,206.494018554688,205.039825439453,205.039825439453,10217075,"2014-02-13","ALDO"
203.585647583008,205.039825439453,200.677276611328,200.677276611328,10358392,"2014-02-14","ALDO"
202.131454467773,207.948196411133,202.131454467773,203.585647583008,24177146,"2014-02-17","ALDO"
203.585647583008,205.039825439453,200.677276611328,205.039825439453,15425498,"2014-02-18","ALDO"
205.039825439453,206.494018554688,203.585647583008,205.039825439453,11360329,"2014-02-19","ALDO"
203.585647583008,203.585647583008,200.677276611328,202.131454467773,10726984,"2014-02-20","ALDO"
202.131454467773,202.131454467773,199.223098754883,200.677276611328,8368959,"2014-02-21","ALDO"
200.677276611328,202.131454467773,199.223098754883,199.223098754883,19147862,"2014-02-24","ALDO"
197.768905639648,199.223098754883,194.860549926758,196.314727783203,17533898,"2014-02-25","ALDO"
194.860549926758,196.314727783203,193.406356811523,194.860549926758,12726388,"2014-02-26","ALDO"
194.860549926758,197.768905639648,194.860549926758,196.314727783203,15198222,"2014-02-27","ALDO"
196.314727783203,196.314727783203,194.860549926758,194.860549926758,9356455,"2014-02-28","ALDO"
193.406356811523,194.860549926758,191.952178955078,193.406356811523,19906708,"2014-03-03","ALDO"
193.406356811523,194.860549926758,191.952178955078,191.952178955078,13945973,"2014-03-04","ALDO"
193.406356811523,194.860549926758,191.952178955078,193.406356811523,17228572,"2014-03-05","ALDO"
193.406356811523,194.860549926758,191.952178955078,193.406356811523,11349326,"2014-03-06","ALDO"
193.406356811523,196.314727783203,191.952178955078,193.406356811523,20143266,"2014-03-07","ALDO"
191.952178955078,191.952178955078,189.043807983398,190.498001098633,16156492,"2014-03-10","ALDO"
190.498001098633,191.952178955078,190.498001098633,191.952178955078,9385681,"2014-03-11","ALDO"
190.498001098633,191.952178955078,189.043807983398,190.498001098633,17352696,"2014-03-12","ALDO"
190.498001098633,191.952178955078,190.498001098633,191.952178955078,8957606,"2014-03-13","ALDO"
190.498001098633,190.498001098633,190.498001098633,190.498001098633,7232926,"2014-03-14","ALDO"
190.498001098633,190.498001098633,189.043807983398,189.043807983398,17678996,"2014-03-17","ALDO"
189.043807983398,189.043807983398,186.135452270508,187.589630126953,10515181,"2014-03-18","ALDO"
187.589630126953,190.498001098633,187.589630126953,190.498001098633,16985136,"2014-03-19","ALDO"
190.498001098633,190.498001098633,187.589630126953,187.589630126953,13208102,"2014-03-20","ALDO"
187.589630126953,189.043807983398,184.681259155273,186.135452270508,16230073,"2014-03-21","ALDO"
186.135452270508,187.589630126953,184.681259155273,186.135452270508,12246737,"2014-03-24","ALDO"
187.589630126953,193.406356811523,187.589630126953,189.043807983398,34534851,"2014-03-25","ALDO"
187.589630126953,190.498001098633,187.589630126953,189.043807983398,12075851,"2014-03-26","ALDO"
189.043807983398,189.043807983398,187.589630126953,189.043807983398,9116114,"2014-03-27","ALDO"
189.043807983398,190.498001098633,189.043807983398,189.043807983398,9150841,"2014-03-28","ALDO"
189.043807983398,190.498001098633,187.589630126953,189.043807983398,13511021,"2014-04-01","ALDO"
189.043807983398,191.952178955078,187.589630126953,187.589630126953,16270646,"2014-04-02","ALDO"
187.589630126953,189.043807983398,186.135452270508,187.589630126953,6266404,"2014-04-03","ALDO"
187.589630126953,187.589630126953,184.681259155273,184.681259155273,9751178,"2014-04-04","ALDO"
184.681259155273,186.135452270508,183.227081298828,184.681259155273,13644773,"2014-04-07","ALDO"
184.681259155273,184.681259155273,181.772903442383,184.681259155273,9147059,"2014-04-08","ALDO"
184.681259155273,184.681259155273,184.681259155273,184.681259155273,0,"2014-04-09","ALDO"
183.227081298828,183.227081298828,178.864532470703,180.318710327148,15551685,"2014-04-10","ALDO"
180.318710327148,186.135452270508,180.318710327148,186.135452270508,13917778,"2014-04-11","ALDO"
186.135452270508,189.043807983398,186.135452270508,189.043807983398,9125741,"2014-04-14","ALDO"
189.043807983398,190.498001098633,187.589630126953,187.589630126953,13684658,"2014-04-15","ALDO"
187.589630126953,187.589630126953,184.681259155273,187.589630126953,9549003,"2014-04-16","ALDO"
187.589630126953,189.043807983398,186.135452270508,187.589630126953,15490826,"2014-04-17","ALDO"
187.589630126953,190.498001098633,187.589630126953,187.589630126953,12765929,"2014-04-21","ALDO"
187.589630126953,187.589630126953,186.135452270508,187.589630126953,6110646,"2014-04-22","ALDO"
187.589630126953,189.043807983398,187.589630126953,187.589630126953,13959726,"2014-04-23","ALDO"
187.589630126953,187.589630126953,186.135452270508,187.589630126953,8931818,"2014-04-24","ALDO"
187.589630126953,191.952178955078,187.589630126953,191.952178955078,17478540,"2014-04-25","ALDO"
191.952178955078,191.952178955078,189.043807983398,190.498001098633,12793092,"2014-04-28","ALDO"
190.498001098633,190.498001098633,189.043807983398,190.498001098633,8207012,"2014-04-29","ALDO"
191.952178955078,193.406356811523,190.498001098633,191.952178955078,12783121,"2014-04-30","ALDO"
191.952178955078,193.406356811523,191.952178955078,193.406356811523,8769184,"2014-05-02","ALDO"
193.406356811523,194.860549926758,191.952178955078,193.406356811523,15877985,"2014-05-05","ALDO"
190.498001098633,193.406356811523,190.498001098633,193.406356811523,12366048,"2014-05-06","ALDO"
193.406356811523,194.860549926758,193.406356811523,193.406356811523,10706697,"2014-05-07","ALDO"
193.406356811523,194.860549926758,190.498001098633,191.952178955078,11150589,"2014-05-08","ALDO"
193.406356811523,194.860549926758,191.952178955078,193.406356811523,6512590,"2014-05-09","ALDO"
193.406356811523,194.860549926758,193.406356811523,193.406356811523,16567720,"2014-05-12","ALDO"
193.406356811523,196.314727783203,193.406356811523,194.860549926758,11360673,"2014-05-13","ALDO"
194.860549926758,197.768905639648,194.860549926758,196.314727783203,13430907,"2014-05-14","ALDO"
196.314727783203,196.314727783203,193.406356811523,194.860549926758,9291814,"2014-05-16","ALDO"
194.860549926758,197.768905639648,193.406356811523,194.860549926758,12063817,"2014-05-19","ALDO"
191.952178955078,193.406356811523,189.043807983398,191.952178955078,14811063,"2014-05-20","ALDO"
191.952178955078,191.952178955078,190.498001098633,191.952178955078,11392993,"2014-05-21","ALDO"
194.860549926758,196.314727783203,193.406356811523,194.860549926758,15222291,"2014-05-22","ALDO"
194.860549926758,194.860549926758,193.406356811523,194.860549926758,5228708,"2014-05-23","ALDO"
194.860549926758,196.314727783203,193.406356811523,194.860549926758,11535685,"2014-05-26","ALDO"
194.860549926758,196.314727783203,193.406356811523,194.860549926758,13260021,"2014-05-28","ALDO"
194.860549926758,196.314727783203,193.406356811523,194.860549926758,10418907,"2014-05-30","ALDO"
194.860549926758,194.860549926758,191.952178955078,194.860549926758,12410747,"2014-06-02","ALDO"
196.314727783203,196.314727783203,193.406356811523,196.314727783203,5000057,"2014-06-03","ALDO"
196.314727783203,196.314727783203,194.860549926758,196.314727783203,10996551,"2014-06-04","ALDO"
196.314727783203,196.314727783203,194.860549926758,196.314727783203,13152400,"2014-06-05","ALDO"
197.768905639648,200.677276611328,194.860549926758,197.768905639648,14465852,"2014-06-06","ALDO"
194.860549926758,197.768905639648,194.860549926758,194.860549926758,15694377,"2014-06-09","ALDO"
197.768905639648,199.223098754883,196.314727783203,197.768905639648,9460293,"2014-06-10","ALDO"
197.768905639648,197.768905639648,196.314727783203,197.768905639648,7454356,"2014-06-11","ALDO"
196.314727783203,197.768905639648,194.860549926758,196.314727783203,14016115,"2014-06-12","ALDO"
196.314727783203,196.314727783203,193.406356811523,196.314727783203,13934283,"2014-06-13","ALDO"
194.860549926758,196.314727783203,193.406356811523,194.860549926758,12422093,"2014-06-16","ALDO"
196.314727783203,196.314727783203,191.952178955078,196.314727783203,7818822,"2014-06-17","ALDO"
194.860549926758,196.314727783203,194.860549926758,194.860549926758,7396248,"2014-06-18","ALDO"
193.406356811523,196.314727783203,191.952178955078,193.406356811523,14917309,"2014-06-19","ALDO"
194.860549926758,196.314727783203,193.406356811523,194.860549926758,14728887,"2014-06-20","ALDO"
194.860549926758,196.314727783203,193.406356811523,194.860549926758,12295906,"2014-06-23","ALDO"
196.314727783203,199.223098754883,194.860549926758,196.314727783203,13677093,"2014-06-24","ALDO"
194.860549926758,197.768905639648,194.860549926758,194.860549926758,7103644,"2014-06-25","ALDO"
197.768905639648,197.768905639648,196.314727783203,197.768905639648,12444443,"2014-06-26","ALDO"
196.314727783203,197.768905639648,194.860549926758,196.314727783203,14875704,"2014-06-27","ALDO"
197.768905639648,197.768905639648,196.314727783203,197.768905639648,11965136,"2014-06-30","ALDO"
197.768905639648,199.223098754883,196.314727783203,197.768905639648,14779087,"2014-07-01","ALDO"
197.768905639648,199.223098754883,196.314727783203,197.768905639648,7983863,"2014-07-02","ALDO"
197.768905639648,199.223098754883,196.314727783203,197.768905639648,11461417,"2014-07-03","ALDO"
199.223098754883,203.585647583008,197.768905639648,199.223098754883,17607135,"2014-07-04","ALDO"
202.131454467773,207.948196411133,199.223098754883,202.131454467773,18046901,"2014-07-07","ALDO"
202.131454467773,205.039825439453,200.677276611328,202.131454467773,11414655,"2014-07-08","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,0,"2014-07-09","ALDO"
202.131454467773,203.585647583008,200.677276611328,202.131454467773,8375836,"2014-07-10","ALDO"
199.223098754883,202.131454467773,199.223098754883,199.223098754883,11464855,"2014-07-11","ALDO"
199.223098754883,200.677276611328,197.768905639648,199.223098754883,15901022,"2014-07-14","ALDO"
200.677276611328,202.131454467773,199.223098754883,200.677276611328,14527055,"2014-07-15","ALDO"
205.039825439453,207.948196411133,200.677276611328,205.039825439453,18828439,"2014-07-16","ALDO"
205.039825439453,207.948196411133,203.585647583008,205.039825439453,10216732,"2014-07-17","ALDO"
205.039825439453,206.494018554688,203.585647583008,205.039825439453,11040562,"2014-07-18","ALDO"
205.039825439453,207.948196411133,205.039825439453,205.039825439453,15684750,"2014-07-21","ALDO"
203.585647583008,206.494018554688,202.131454467773,203.585647583008,14106544,"2014-07-22","ALDO"
203.585647583008,205.039825439453,202.131454467773,203.585647583008,12764898,"2014-07-23","ALDO"
205.039825439453,206.494018554688,203.585647583008,205.039825439453,10163437,"2014-07-24","ALDO"
206.494018554688,206.494018554688,202.131454467773,206.494018554688,11361704,"2014-07-25","ALDO"
206.494018554688,207.948196411133,205.039825439453,206.494018554688,14550092,"2014-08-04","ALDO"
206.494018554688,207.948196411133,203.585647583008,206.494018554688,11019932,"2014-08-05","ALDO"
205.039825439453,206.494018554688,203.585647583008,205.039825439453,15302748,"2014-08-06","ALDO"
205.039825439453,206.494018554688,203.585647583008,205.039825439453,10253178,"2014-08-07","ALDO"
205.039825439453,207.948196411133,205.039825439453,205.039825439453,10775465,"2014-08-08","ALDO"
206.494018554688,207.948196411133,203.585647583008,206.494018554688,14222761,"2014-08-11","ALDO"
207.948196411133,212.310745239258,206.494018554688,207.948196411133,17481291,"2014-08-12","ALDO"
210.856567382812,212.310745239258,207.948196411133,210.856567382812,17420088,"2014-08-13","ALDO"
209.402374267578,210.856567382812,207.948196411133,209.402374267578,10701540,"2014-08-14","ALDO"
210.856567382812,212.310745239258,207.948196411133,210.856567382812,8744771,"2014-08-15","ALDO"
209.402374267578,213.764923095703,209.402374267578,209.402374267578,17469257,"2014-08-18","ALDO"
209.402374267578,212.310745239258,207.948196411133,209.402374267578,13203632,"2014-08-19","ALDO"
212.310745239258,213.764923095703,206.494018554688,212.310745239258,22855786,"2014-08-20","ALDO"
210.856567382812,210.856567382812,206.494018554688,210.856567382812,9821664,"2014-08-21","ALDO"
210.856567382812,210.856567382812,206.494018554688,210.856567382812,5308822,"2014-08-22","ALDO"
212.310745239258,213.764923095703,207.948196411133,212.310745239258,14372673,"2014-08-25","ALDO"
212.310745239258,218.127471923828,212.310745239258,212.310745239258,13976574,"2014-08-26","ALDO"
213.764923095703,216.673294067383,212.310745239258,213.764923095703,14992952,"2014-08-27","ALDO"
213.764923095703,216.673294067383,212.310745239258,213.764923095703,11043312,"2014-08-28","ALDO"
213.764923095703,216.673294067383,210.856567382812,213.764923095703,11119644,"2014-08-29","ALDO"
219.581665039062,225.398391723633,213.764923095703,219.581665039062,26401075,"2014-09-01","ALDO"
221.035842895508,225.398391723633,216.673294067383,221.035842895508,20605725,"2014-09-02","ALDO"
218.127471923828,223.944213867188,218.127471923828,218.127471923828,15389395,"2014-09-03","ALDO"
210.856567382812,219.581665039062,210.856567382812,210.856567382812,12304158,"2014-09-04","ALDO"
215.219116210938,219.581665039062,210.856567382812,215.219116210938,15601198,"2014-09-05","ALDO"
223.944213867188,223.944213867188,215.219116210938,223.944213867188,18266612,"2014-09-08","ALDO"
221.035842895508,226.852569580078,221.035842895508,221.035842895508,10977984,"2014-09-09","ALDO"
215.219116210938,225.398391723633,215.219116210938,215.219116210938,19472099,"2014-09-10","ALDO"
213.764923095703,216.673294067383,213.764923095703,213.764923095703,12826788,"2014-09-11","ALDO"
213.764923095703,218.127471923828,210.856567382812,213.764923095703,16747202,"2014-09-12","ALDO"
209.402374267578,213.764923095703,207.948196411133,209.402374267578,16853791,"2014-09-15","ALDO"
207.948196411133,210.856567382812,206.494018554688,207.948196411133,12477107,"2014-09-16","ALDO"
207.948196411133,212.310745239258,207.948196411133,207.948196411133,18964254,"2014-09-17","ALDO"
207.948196411133,213.764923095703,207.948196411133,207.948196411133,16046465,"2014-09-18","ALDO"
205.039825439453,209.402374267578,205.039825439453,205.039825439453,13530619,"2014-09-19","ALDO"
203.585647583008,210.856567382812,203.585647583008,203.585647583008,16615169,"2014-09-22","ALDO"
203.585647583008,205.039825439453,200.677276611328,203.585647583008,10812943,"2014-09-23","ALDO"
202.131454467773,205.039825439453,202.131454467773,202.131454467773,14869515,"2014-09-24","ALDO"
202.131454467773,205.039825439453,202.131454467773,202.131454467773,11278152,"2014-09-25","ALDO"
200.677276611328,202.131454467773,197.768905639648,200.677276611328,12667936,"2014-09-26","ALDO"
199.223098754883,203.585647583008,194.860549926758,199.223098754883,15346759,"2014-09-29","ALDO"
202.131454467773,209.402374267578,194.860549926758,202.131454467773,20529394,"2014-09-30","ALDO"
206.494018554688,207.948196411133,199.223098754883,206.494018554688,18964598,"2014-10-01","ALDO"
200.677276611328,205.039825439453,199.223098754883,200.677276611328,13577381,"2014-10-02","ALDO"
199.223098754883,202.131454467773,196.314727783203,199.223098754883,14095198,"2014-10-03","ALDO"
203.585647583008,205.039825439453,199.223098754883,203.585647583008,17497107,"2014-10-06","ALDO"
206.494018554688,207.948196411133,202.131454467773,206.494018554688,15947440,"2014-10-07","ALDO"
202.131454467773,206.494018554688,202.131454467773,202.131454467773,13318473,"2014-10-08","ALDO"
203.585647583008,206.494018554688,202.131454467773,203.585647583008,12132240,"2014-10-09","ALDO"
200.677276611328,202.131454467773,199.223098754883,200.677276611328,7283814,"2014-10-10","ALDO"
199.223098754883,200.677276611328,197.768905639648,199.223098754883,8560475,"2014-10-13","ALDO"
200.677276611328,202.131454467773,199.223098754883,200.677276611328,4895875,"2014-10-14","ALDO"
202.131454467773,203.585647583008,200.677276611328,202.131454467773,7665815,"2014-10-15","ALDO"
202.131454467773,202.131454467773,199.223098754883,202.131454467773,7452981,"2014-10-16","ALDO"
203.585647583008,203.585647583008,202.131454467773,203.585647583008,2614526,"2014-10-17","ALDO"
206.494018554688,206.494018554688,203.585647583008,206.494018554688,4228490,"2014-10-20","ALDO"
205.039825439453,206.494018554688,205.039825439453,205.039825439453,1890064,"2014-10-21","ALDO"
202.131454467773,206.494018554688,202.131454467773,202.131454467773,7609082,"2014-10-22","ALDO"
203.585647583008,203.585647583008,202.131454467773,203.585647583008,3184261,"2014-10-23","ALDO"
203.585647583008,207.948196411133,203.585647583008,203.585647583008,1239871,"2014-10-24","ALDO"
203.585647583008,203.585647583008,202.131454467773,203.585647583008,2355274,"2014-10-27","ALDO"
203.585647583008,205.039825439453,203.585647583008,203.585647583008,1162852,"2014-10-28","ALDO"
205.039825439453,206.494018554688,203.585647583008,205.039825439453,7320604,"2014-10-29","ALDO"
203.585647583008,205.039825439453,203.585647583008,203.585647583008,2995496,"2014-10-30","ALDO"
203.585647583008,205.039825439453,203.585647583008,203.585647583008,758157,"2014-10-31","ALDO"
203.585647583008,205.039825439453,203.585647583008,203.585647583008,2570171,"2014-11-03","ALDO"
203.585647583008,203.585647583008,202.131454467773,203.585647583008,1770065,"2014-11-04","ALDO"
203.585647583008,206.494018554688,202.131454467773,203.585647583008,6275688,"2014-11-05","ALDO"
203.585647583008,205.039825439453,203.585647583008,203.585647583008,3160881,"2014-11-06","ALDO"
203.585647583008,205.039825439453,203.585647583008,203.585647583008,680794,"2014-11-07","ALDO"
202.131454467773,203.585647583008,200.677276611328,202.131454467773,2003186,"2014-11-10","ALDO"
203.585647583008,203.585647583008,202.131454467773,203.585647583008,2053730,"2014-11-11","ALDO"
203.585647583008,205.039825439453,203.585647583008,203.585647583008,5574951,"2014-11-12","ALDO"
203.585647583008,205.039825439453,203.585647583008,203.585647583008,3701390,"2014-11-13","ALDO"
203.585647583008,205.039825439453,202.131454467773,203.585647583008,1023254,"2014-11-14","ALDO"
203.585647583008,205.039825439453,203.585647583008,203.585647583008,2479054,"2014-11-17","ALDO"
203.585647583008,203.585647583008,202.131454467773,203.585647583008,1748060,"2014-11-18","ALDO"
203.585647583008,205.039825439453,202.131454467773,203.585647583008,5385841,"2014-11-19","ALDO"
203.585647583008,203.585647583008,202.131454467773,203.585647583008,3887061,"2014-11-20","ALDO"
202.131454467773,203.585647583008,202.131454467773,202.131454467773,1181075,"2014-11-21","ALDO"
206.494018554688,206.494018554688,202.131454467773,206.494018554688,3456579,"2014-11-24","ALDO"
209.402374267578,209.402374267578,206.494018554688,209.402374267578,2559168,"2014-11-25","ALDO"
210.856567382812,212.310745239258,207.948196411133,210.856567382812,4957422,"2014-11-26","ALDO"
212.310745239258,215.219116210938,210.856567382812,212.310745239258,3539787,"2014-11-27","ALDO"
212.310745239258,213.764923095703,212.310745239258,212.310745239258,1006063,"2014-11-28","ALDO"
212.310745239258,212.310745239258,210.856567382812,212.310745239258,2850741,"2014-12-01","ALDO"
210.856567382812,213.764923095703,210.856567382812,212.310745239258,1899004,"2014-12-02","ALDO"
212.310745239258,216.673294067383,212.310745239258,213.764923095703,5285097,"2014-12-03","ALDO"
213.764923095703,216.673294067383,213.764923095703,216.673294067383,2972802,"2014-12-04","ALDO"
215.219116210938,219.581665039062,215.219116210938,216.673294067383,1198954,"2014-12-05","ALDO"
216.673294067383,216.673294067383,213.764923095703,216.673294067383,4048320,"2014-12-08","ALDO"
216.673294067383,219.581665039062,216.673294067383,219.581665039062,2491089,"2014-12-09","ALDO"
218.127471923828,222.490020751953,218.127471923828,219.581665039062,4114681,"2014-12-10","ALDO"
219.581665039062,221.035842895508,218.127471923828,218.127471923828,3146096,"2014-12-11","ALDO"
218.127471923828,221.035842895508,218.127471923828,218.127471923828,1158382,"2014-12-12","ALDO"
218.127471923828,218.127471923828,215.219116210938,216.673294067383,4308604,"2014-12-15","ALDO"
215.219116210938,215.219116210938,213.764923095703,213.764923095703,1987713,"2014-12-16","ALDO"
213.764923095703,213.764923095703,210.856567382812,213.764923095703,4730834,"2014-12-17","ALDO"
213.764923095703,218.127471923828,213.764923095703,218.127471923828,2865182,"2014-12-18","ALDO"
218.127471923828,221.035842895508,218.127471923828,221.035842895508,1100617,"2014-12-19","ALDO"
221.035842895508,223.944213867188,219.581665039062,221.035842895508,4614274,"2014-12-22","ALDO"
221.035842895508,223.944213867188,221.035842895508,221.035842895508,2405474,"2014-12-23","ALDO"
221.035842895508,222.490020751953,221.035842895508,221.035842895508,4471582,"2014-12-24","ALDO"
221.035842895508,223.944213867188,219.581665039062,219.581665039062,3306323,"2014-12-29","ALDO"
219.581665039062,221.035842895508,213.764923095703,213.764923095703,2744496,"2014-12-30","ALDO"
213.764923095703,216.673294067383,213.764923095703,213.764923095703,4084767,"2015-01-02","ALDO"
213.764923095703,213.764923095703,212.310745239258,212.310745239258,2491776,"2015-01-05","ALDO"
210.856567382812,212.310745239258,210.856567382812,210.856567382812,4649001,"2015-01-06","ALDO"
210.856567382812,212.310745239258,209.402374267578,209.402374267578,2664038,"2015-01-07","ALDO"
210.856567382812,212.310745239258,210.856567382812,210.856567382812,1359526,"2015-01-08","ALDO"
210.856567382812,213.764923095703,210.856567382812,210.856567382812,2935324,"2015-01-09","ALDO"
210.856567382812,212.310745239258,209.402374267578,209.402374267578,2611775,"2015-01-12","ALDO"
209.402374267578,213.764923095703,209.402374267578,212.310745239258,4822982,"2015-01-13","ALDO"
212.310745239258,213.764923095703,210.856567382812,212.310745239258,2026911,"2015-01-14","ALDO"
213.764923095703,215.219116210938,210.856567382812,213.764923095703,1583019,"2015-01-15","ALDO"
213.764923095703,219.581665039062,212.310745239258,213.764923095703,3347927,"2015-01-16","ALDO"
213.764923095703,215.219116210938,212.310745239258,212.310745239258,2484900,"2015-01-19","ALDO"
212.310745239258,213.764923095703,206.494018554688,207.948196411133,4684760,"2015-01-20","ALDO"
207.948196411133,209.402374267578,206.494018554688,207.948196411133,1386001,"2015-01-21","ALDO"
207.948196411133,209.402374267578,207.948196411133,209.402374267578,1201705,"2015-01-22","ALDO"
209.402374267578,212.310745239258,209.402374267578,209.402374267578,2380030,"2015-01-23","ALDO"
207.948196411133,207.948196411133,206.494018554688,206.494018554688,2600085,"2015-01-26","ALDO"
206.494018554688,213.764923095703,206.494018554688,207.948196411133,5431571,"2015-01-27","ALDO"
207.948196411133,209.402374267578,206.494018554688,207.948196411133,1033226,"2015-01-28","ALDO"
207.948196411133,209.402374267578,206.494018554688,209.402374267578,1448579,"2015-01-29","ALDO"
209.402374267578,212.310745239258,209.402374267578,212.310745239258,1818202,"2015-01-30","ALDO"
212.310745239258,212.310745239258,210.856567382812,210.856567382812,2659224,"2015-02-02","ALDO"
210.856567382812,215.219116210938,210.856567382812,212.310745239258,4879371,"2015-02-03","ALDO"
212.310745239258,213.764923095703,212.310745239258,213.764923095703,998842,"2015-02-04","ALDO"
213.764923095703,213.764923095703,213.764923095703,213.764923095703,992997,"2015-02-05","ALDO"
213.764923095703,213.764923095703,212.310745239258,212.310745239258,1652817,"2015-02-06","ALDO"
212.310745239258,212.310745239258,210.856567382812,212.310745239258,2213613,"2015-02-09","ALDO"
212.310745239258,213.764923095703,210.856567382812,210.856567382812,4522813,"2015-02-10","ALDO"
210.856567382812,210.856567382812,209.402374267578,210.856567382812,280226,"2015-02-11","ALDO"
210.856567382812,210.856567382812,210.856567382812,210.856567382812,730650,"2015-02-12","ALDO"
210.856567382812,210.856567382812,210.856567382812,210.856567382812,271630,"2015-02-13","ALDO"
210.856567382812,210.856567382812,210.856567382812,210.856567382812,1150130,"2015-02-16","ALDO"
210.856567382812,212.310745239258,210.856567382812,210.856567382812,3495776,"2015-02-17","ALDO"
210.856567382812,210.856567382812,209.402374267578,209.402374267578,181545,"2015-02-18","ALDO"
209.402374267578,209.402374267578,209.402374267578,209.402374267578,739246,"2015-02-20","ALDO"
209.402374267578,209.402374267578,209.402374267578,209.402374267578,336958,"2015-02-23","ALDO"
209.402374267578,209.402374267578,209.402374267578,209.402374267578,899130,"2015-02-24","ALDO"
207.948196411133,209.402374267578,207.948196411133,209.402374267578,2019346,"2015-02-25","ALDO"
209.402374267578,209.402374267578,209.402374267578,209.402374267578,288821,"2015-02-26","ALDO"
209.402374267578,209.402374267578,209.402374267578,209.402374267578,639534,"2015-02-27","ALDO"
209.402374267578,209.402374267578,209.402374267578,209.402374267578,347273,"2015-03-02","ALDO"
209.402374267578,209.402374267578,209.402374267578,209.402374267578,502000,"2015-03-03","ALDO"
209.402374267578,209.402374267578,209.402374267578,209.402374267578,2085363,"2015-03-04","ALDO"
209.402374267578,209.402374267578,207.948196411133,209.402374267578,446986,"2015-03-05","ALDO"
209.402374267578,209.402374267578,209.402374267578,209.402374267578,307732,"2015-03-06","ALDO"
209.402374267578,212.310745239258,209.402374267578,212.310745239258,10346701,"2015-03-09","ALDO"
212.310745239258,212.310745239258,210.856567382812,212.310745239258,771567,"2015-03-10","ALDO"
212.310745239258,212.310745239258,210.856567382812,210.856567382812,2656130,"2015-03-11","ALDO"
210.856567382812,210.856567382812,210.856567382812,210.856567382812,529506,"2015-03-12","ALDO"
209.402374267578,210.856567382812,209.402374267578,210.856567382812,316328,"2015-03-13","ALDO"
210.856567382812,210.856567382812,210.856567382812,210.856567382812,746811,"2015-03-16","ALDO"
210.856567382812,210.856567382812,209.402374267578,210.856567382812,439421,"2015-03-17","ALDO"
210.856567382812,212.310745239258,210.856567382812,212.310745239258,1624623,"2015-03-18","ALDO"
212.310745239258,212.310745239258,210.856567382812,212.310745239258,389221,"2015-03-19","ALDO"
212.310745239258,212.310745239258,210.856567382812,212.310745239258,142691,"2015-03-20","ALDO"
212.310745239258,212.310745239258,210.856567382812,212.310745239258,460739,"2015-03-23","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,154726,"2015-03-24","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,1434138,"2015-03-25","ALDO"
212.310745239258,212.310745239258,210.856567382812,212.310745239258,426356,"2015-03-26","ALDO"
210.856567382812,210.856567382812,210.856567382812,210.856567382812,257876,"2015-03-27","ALDO"
210.856567382812,210.856567382812,210.856567382812,210.856567382812,636095,"2015-03-30","ALDO"
210.856567382812,210.856567382812,210.856567382812,210.856567382812,304294,"2015-03-31","ALDO"
209.402374267578,210.856567382812,209.402374267578,209.402374267578,1723648,"2015-04-01","ALDO"
207.948196411133,209.402374267578,207.948196411133,209.402374267578,620967,"2015-04-02","ALDO"
207.948196411133,209.402374267578,207.948196411133,209.402374267578,214209,"2015-04-06","ALDO"
209.402374267578,210.856567382812,209.402374267578,210.856567382812,801137,"2015-04-07","ALDO"
210.856567382812,210.856567382812,210.856567382812,210.856567382812,201143,"2015-04-08","ALDO"
209.402374267578,210.856567382812,209.402374267578,210.856567382812,1577517,"2015-04-09","ALDO"
210.856567382812,210.856567382812,210.856567382812,210.856567382812,411227,"2015-04-10","ALDO"
210.856567382812,210.856567382812,209.402374267578,210.856567382812,278506,"2015-04-13","ALDO"
209.402374267578,209.402374267578,209.402374267578,209.402374267578,580050,"2015-04-14","ALDO"
209.402374267578,209.402374267578,209.402374267578,209.402374267578,202863,"2015-04-15","ALDO"
207.948196411133,209.402374267578,207.948196411133,209.402374267578,1645253,"2015-04-16","ALDO"
209.402374267578,210.856567382812,209.402374267578,210.856567382812,660164,"2015-04-17","ALDO"
210.856567382812,212.310745239258,209.402374267578,210.856567382812,397130,"2015-04-20","ALDO"
210.856567382812,210.856567382812,210.856567382812,210.856567382812,218335,"2015-04-21","ALDO"
210.856567382812,210.856567382812,210.856567382812,210.856567382812,306013,"2015-04-22","ALDO"
209.402374267578,210.856567382812,209.402374267578,210.856567382812,1220616,"2015-04-23","ALDO"
210.856567382812,210.856567382812,209.402374267578,210.856567382812,685952,"2015-04-24","ALDO"
209.402374267578,210.856567382812,207.948196411133,209.402374267578,995404,"2015-04-27","ALDO"
209.402374267578,209.402374267578,207.948196411133,209.402374267578,261315,"2015-04-28","ALDO"
207.948196411133,207.948196411133,207.948196411133,207.948196411133,111746,"2015-04-29","ALDO"
206.494018554688,207.948196411133,206.494018554688,207.948196411133,1031506,"2015-04-30","ALDO"
206.494018554688,209.402374267578,206.494018554688,209.402374267578,393691,"2015-05-04","ALDO"
209.402374267578,210.856567382812,209.402374267578,210.856567382812,778787,"2015-05-05","ALDO"
209.402374267578,210.856567382812,209.402374267578,210.856567382812,448361,"2015-05-06","ALDO"
210.856567382812,210.856567382812,209.402374267578,210.856567382812,348993,"2015-05-07","ALDO"
210.856567382812,210.856567382812,209.402374267578,210.856567382812,950705,"2015-05-08","ALDO"
210.856567382812,210.856567382812,210.856567382812,210.856567382812,505438,"2015-05-11","ALDO"
210.856567382812,212.310745239258,210.856567382812,212.310745239258,714490,"2015-05-12","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,278506,"2015-05-13","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,480338,"2015-05-15","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,1041821,"2015-05-18","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,555294,"2015-05-19","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,656726,"2015-05-20","ALDO"
210.856567382812,212.310745239258,210.856567382812,212.310745239258,424637,"2015-05-21","ALDO"
212.310745239258,212.310745239258,210.856567382812,212.310745239258,190828,"2015-05-22","ALDO"
210.856567382812,212.310745239258,210.856567382812,212.310745239258,1452705,"2015-05-25","ALDO"
212.310745239258,213.764923095703,212.310745239258,213.764923095703,766753,"2015-05-26","ALDO"
213.764923095703,213.764923095703,212.310745239258,213.764923095703,770191,"2015-05-27","ALDO"
213.764923095703,213.764923095703,213.764923095703,213.764923095703,297417,"2015-05-28","ALDO"
213.764923095703,213.764923095703,213.764923095703,213.764923095703,237934,"2015-05-29","ALDO"
213.764923095703,213.764923095703,213.764923095703,213.764923095703,1246404,"2015-06-01","ALDO"
213.764923095703,213.764923095703,213.764923095703,213.764923095703,477931,"2015-06-03","ALDO"
213.764923095703,213.764923095703,213.764923095703,213.764923095703,725493,"2015-06-04","ALDO"
213.764923095703,213.764923095703,213.764923095703,213.764923095703,340397,"2015-06-05","ALDO"
213.764923095703,213.764923095703,213.764923095703,213.764923095703,175700,"2015-06-08","ALDO"
213.764923095703,213.764923095703,213.764923095703,213.764923095703,1114027,"2015-06-09","ALDO"
213.764923095703,213.764923095703,213.764923095703,213.764923095703,523661,"2015-06-10","ALDO"
213.764923095703,213.764923095703,213.764923095703,213.764923095703,810076,"2015-06-11","ALDO"
213.764923095703,213.764923095703,213.764923095703,213.764923095703,348993,"2015-06-12","ALDO"
213.764923095703,213.764923095703,213.764923095703,213.764923095703,140284,"2015-06-15","ALDO"
213.764923095703,213.764923095703,213.764923095703,213.764923095703,1071048,"2015-06-16","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,629906,"2015-06-17","ALDO"
210.856567382812,212.310745239258,210.856567382812,212.310745239258,992309,"2015-06-18","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,419479,"2015-06-19","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,300856,"2015-06-22","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,1333394,"2015-06-23","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,617184,"2015-06-24","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,3759842,"2015-06-25","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,474493,"2015-06-26","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,331801,"2015-06-29","ALDO"
212.310745239258,213.764923095703,212.310745239258,213.764923095703,1470928,"2015-06-30","ALDO"
213.764923095703,213.764923095703,213.764923095703,213.764923095703,586239,"2015-07-01","ALDO"
213.764923095703,215.219116210938,213.764923095703,215.219116210938,906694,"2015-07-02","ALDO"
213.764923095703,213.764923095703,213.764923095703,213.764923095703,595523,"2015-07-03","ALDO"
212.310745239258,213.764923095703,212.310745239258,213.764923095703,444923,"2015-07-06","ALDO"
212.310745239258,213.764923095703,212.310745239258,213.764923095703,1363308,"2015-07-07","ALDO"
213.764923095703,213.764923095703,212.310745239258,213.764923095703,489965,"2015-07-08","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,835520,"2015-07-09","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,417760,"2015-07-10","ALDO"
212.310745239258,213.764923095703,212.310745239258,213.764923095703,374780,"2015-07-13","ALDO"
212.310745239258,213.764923095703,212.310745239258,213.764923095703,1646972,"2015-07-14","ALDO"
212.310745239258,213.764923095703,212.310745239258,213.764923095703,664634,"2015-07-15","ALDO"
213.764923095703,213.764923095703,213.764923095703,213.764923095703,979931,"2015-07-22","ALDO"
213.764923095703,213.764923095703,212.310745239258,213.764923095703,637815,"2015-07-23","ALDO"
213.764923095703,213.764923095703,213.764923095703,213.764923095703,229682,"2015-07-24","ALDO"
213.764923095703,213.764923095703,212.310745239258,212.310745239258,1091334,"2015-07-27","ALDO"
210.856567382812,210.856567382812,209.402374267578,210.856567382812,690421,"2015-07-28","ALDO"
209.402374267578,210.856567382812,209.402374267578,210.856567382812,1389095,"2015-07-29","ALDO"
210.856567382812,210.856567382812,209.402374267578,209.402374267578,821767,"2015-07-30","ALDO"
209.402374267578,209.402374267578,209.402374267578,209.402374267578,233120,"2015-07-31","ALDO"
209.402374267578,209.402374267578,207.948196411133,209.402374267578,899130,"2015-08-03","ALDO"
209.402374267578,209.402374267578,209.402374267578,209.402374267578,438046,"2015-08-04","ALDO"
209.402374267578,209.402374267578,209.402374267578,209.402374267578,973742,"2015-08-05","ALDO"
209.402374267578,209.402374267578,209.402374267578,209.402374267578,276787,"2015-08-06","ALDO"
207.948196411133,207.948196411133,207.948196411133,207.948196411133,350712,"2015-08-07","ALDO"
206.494018554688,206.494018554688,203.585647583008,203.585647583008,519191,"2015-08-10","ALDO"
203.585647583008,203.585647583008,202.131454467773,202.131454467773,486183,"2015-08-11","ALDO"
200.677276611328,200.677276611328,197.768905639648,199.223098754883,351743,"2015-08-12","ALDO"
199.223098754883,202.131454467773,199.223098754883,200.677276611328,379594,"2015-08-13","ALDO"
200.677276611328,202.131454467773,199.223098754883,200.677276611328,496154,"2015-08-14","ALDO"
199.223098754883,199.223098754883,197.768905639648,199.223098754883,531569,"2015-08-18","ALDO"
199.223098754883,199.223098754883,197.768905639648,197.768905639648,263034,"2015-08-19","ALDO"
196.314727783203,196.314727783203,194.860549926758,194.860549926758,236558,"2015-08-20","ALDO"
193.406356811523,193.406356811523,193.406356811523,193.406356811523,133752,"2015-08-21","ALDO"
191.952178955078,191.952178955078,189.043807983398,190.498001098633,322861,"2015-08-24","ALDO"
190.498001098633,193.406356811523,190.498001098633,193.406356811523,392660,"2015-08-25","ALDO"
193.406356811523,193.406356811523,191.952178955078,193.406356811523,278506,"2015-08-26","ALDO"
193.406356811523,196.314727783203,193.406356811523,196.314727783203,375468,"2015-08-27","ALDO"
196.314727783203,199.223098754883,196.314727783203,199.223098754883,409508,"2015-08-28","ALDO"
199.223098754883,200.677276611328,199.223098754883,200.677276611328,271973,"2015-08-31","ALDO"
199.223098754883,199.223098754883,196.314727783203,197.768905639648,545323,"2015-09-01","ALDO"
196.314727783203,197.768905639648,196.314727783203,197.768905639648,465209,"2015-09-02","ALDO"
197.768905639648,199.223098754883,197.768905639648,197.768905639648,361027,"2015-09-03","ALDO"
196.314727783203,196.314727783203,194.860549926758,194.860549926758,268879,"2015-09-04","ALDO"
193.406356811523,193.406356811523,191.952178955078,193.406356811523,192547,"2015-09-07","ALDO"
193.406356811523,194.860549926758,193.406356811523,194.860549926758,253063,"2015-09-08","ALDO"
194.860549926758,197.768905639648,194.860549926758,197.768905639648,405038,"2015-09-09","ALDO"
197.768905639648,197.768905639648,196.314727783203,197.768905639648,106589,"2015-09-10","ALDO"
197.768905639648,199.223098754883,197.768905639648,199.223098754883,273349,"2015-09-11","ALDO"
199.223098754883,200.677276611328,199.223098754883,200.677276611328,293979,"2015-09-14","ALDO"
199.223098754883,199.223098754883,197.768905639648,199.223098754883,287102,"2015-09-15","ALDO"
199.223098754883,202.131454467773,199.223098754883,202.131454467773,402975,"2015-09-16","ALDO"
202.131454467773,205.039825439453,202.131454467773,205.039825439453,401943,"2015-09-17","ALDO"
205.039825439453,206.494018554688,203.585647583008,203.585647583008,445954,"2015-09-18","ALDO"
202.131454467773,203.585647583008,200.677276611328,203.585647583008,290197,"2015-09-21","ALDO"
202.131454467773,202.131454467773,200.677276611328,200.677276611328,264409,"2015-09-22","ALDO"
200.677276611328,200.677276611328,197.768905639648,197.768905639648,273693,"2015-09-23","ALDO"
196.314727783203,196.314727783203,194.860549926758,194.860549926758,246186,"2015-09-25","ALDO"
193.406356811523,193.406356811523,191.952178955078,191.952178955078,266816,"2015-09-28","ALDO"
190.498001098633,193.406356811523,190.498001098633,193.406356811523,368935,"2015-09-29","ALDO"
193.406356811523,196.314727783203,193.406356811523,196.314727783203,498905,"2015-09-30","ALDO"
196.314727783203,197.768905639648,196.314727783203,197.768905639648,309795,"2015-10-01","ALDO"
196.314727783203,197.768905639648,196.314727783203,197.768905639648,328706,"2015-10-02","ALDO"
197.768905639648,200.677276611328,196.314727783203,200.677276611328,416728,"2015-10-05","ALDO"
199.223098754883,203.585647583008,199.223098754883,203.585647583008,418447,"2015-10-06","ALDO"
203.585647583008,206.494018554688,203.585647583008,206.494018554688,516097,"2015-10-07","ALDO"
206.494018554688,207.948196411133,205.039825439453,205.039825439453,417760,"2015-10-08","ALDO"
205.039825439453,206.494018554688,205.039825439453,206.494018554688,245498,"2015-10-09","ALDO"
206.494018554688,206.494018554688,203.585647583008,203.585647583008,407101,"2015-10-12","ALDO"
202.131454467773,202.131454467773,200.677276611328,200.677276611328,269567,"2015-10-13","ALDO"
200.677276611328,202.131454467773,200.677276611328,202.131454467773,240341,"2015-10-15","ALDO"
202.131454467773,202.131454467773,199.223098754883,199.223098754883,257876,"2015-10-16","ALDO"
199.223098754883,200.677276611328,199.223098754883,200.677276611328,204238,"2015-10-19","ALDO"
200.677276611328,200.677276611328,200.677276611328,200.677276611328,157820,"2015-10-20","ALDO"
200.677276611328,202.131454467773,200.677276611328,202.131454467773,267504,"2015-10-21","ALDO"
202.131454467773,203.585647583008,200.677276611328,202.131454467773,275412,"2015-10-22","ALDO"
202.131454467773,203.585647583008,202.131454467773,203.585647583008,222117,"2015-10-23","ALDO"
203.585647583008,205.039825439453,203.585647583008,205.039825439453,269567,"2015-10-26","ALDO"
203.585647583008,203.585647583008,202.131454467773,202.131454467773,357245,"2015-10-27","ALDO"
200.677276611328,200.677276611328,199.223098754883,200.677276611328,309452,"2015-10-28","ALDO"
199.223098754883,199.223098754883,197.768905639648,197.768905639648,268879,"2015-10-29","ALDO"
197.768905639648,199.223098754883,196.314727783203,197.768905639648,710708,"2015-10-30","ALDO"
197.768905639648,199.223098754883,197.768905639648,199.223098754883,269223,"2015-11-02","ALDO"
199.223098754883,200.677276611328,199.223098754883,200.677276611328,227275,"2015-11-03","ALDO"
200.677276611328,202.131454467773,200.677276611328,202.131454467773,196673,"2015-11-04","ALDO"
200.677276611328,200.677276611328,199.223098754883,199.223098754883,332489,"2015-11-05","ALDO"
199.223098754883,199.223098754883,197.768905639648,197.768905639648,219367,"2015-11-06","ALDO"
197.768905639648,199.223098754883,197.768905639648,199.223098754883,260627,"2015-11-09","ALDO"
197.768905639648,199.223098754883,197.768905639648,199.223098754883,273349,"2015-11-10","ALDO"
199.223098754883,199.223098754883,197.768905639648,199.223098754883,179826,"2015-11-11","ALDO"
199.223098754883,200.677276611328,199.223098754883,200.677276611328,267504,"2015-11-12","ALDO"
200.677276611328,202.131454467773,200.677276611328,202.131454467773,307045,"2015-11-13","ALDO"
200.677276611328,200.677276611328,199.223098754883,199.223098754883,336615,"2015-11-16","ALDO"
199.223098754883,200.677276611328,199.223098754883,200.677276611328,189797,"2015-11-17","ALDO"
200.677276611328,202.131454467773,200.677276611328,202.131454467773,209052,"2015-11-18","ALDO"
202.131454467773,203.585647583008,202.131454467773,203.585647583008,207332,"2015-11-19","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,194267,"2015-11-20","ALDO"
203.585647583008,203.585647583008,202.131454467773,203.585647583008,133064,"2015-11-23","ALDO"
203.585647583008,203.585647583008,202.131454467773,202.131454467773,263034,"2015-11-24","ALDO"
202.131454467773,205.039825439453,202.131454467773,205.039825439453,307732,"2015-11-25","ALDO"
205.039825439453,207.948196411133,205.039825439453,207.948196411133,338334,"2015-11-26","ALDO"
206.494018554688,207.948196411133,205.039825439453,205.039825439453,405382,"2015-11-27","ALDO"
203.585647583008,203.585647583008,202.131454467773,202.131454467773,267847,"2015-11-30","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,282632,"2015-12-01","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,104869,"2015-12-02","ALDO"
202.131454467773,203.585647583008,200.677276611328,203.585647583008,465553,"2015-12-03","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,161602,"2015-12-04","ALDO"
202.131454467773,203.585647583008,202.131454467773,203.585647583008,241028,"2015-12-07","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,173636,"2015-12-08","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,0,"2015-12-09","ALDO"
200.677276611328,202.131454467773,200.677276611328,202.131454467773,191172,"2015-12-10","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,134439,"2015-12-11","ALDO"
200.677276611328,200.677276611328,199.223098754883,200.677276611328,223493,"2015-12-14","ALDO"
200.677276611328,202.131454467773,200.677276611328,202.131454467773,223836,"2015-12-15","ALDO"
202.131454467773,203.585647583008,202.131454467773,203.585647583008,206645,"2015-12-16","ALDO"
203.585647583008,205.039825439453,203.585647583008,205.039825439453,257876,"2015-12-17","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,211458,"2015-12-18","ALDO"
203.585647583008,206.494018554688,203.585647583008,206.494018554688,808013,"2015-12-21","ALDO"
206.494018554688,209.402374267578,206.494018554688,207.948196411133,1848804,"2015-12-22","ALDO"
207.948196411133,207.948196411133,203.585647583008,207.948196411133,2036194,"2015-12-23","ALDO"
206.494018554688,207.948196411133,206.494018554688,207.948196411133,2378311,"2015-12-28","ALDO"
207.948196411133,212.310745239258,207.948196411133,212.310745239258,3361337,"2015-12-29","ALDO"
213.764923095703,216.673294067383,213.764923095703,213.764923095703,3362712,"2015-12-30","ALDO"
212.310745239258,212.310745239258,207.948196411133,210.856567382812,2592176,"2016-01-04","ALDO"
210.856567382812,212.310745239258,210.856567382812,210.856567382812,2140376,"2016-01-05","ALDO"
210.856567382812,213.764923095703,210.856567382812,213.764923095703,3390219,"2016-01-06","ALDO"
212.310745239258,212.310745239258,210.856567382812,212.310745239258,1904161,"2016-01-07","ALDO"
212.310745239258,212.310745239258,210.856567382812,212.310745239258,330082,"2016-01-08","ALDO"
210.856567382812,210.856567382812,209.402374267578,209.402374267578,343835,"2016-01-11","ALDO"
209.402374267578,210.856567382812,209.402374267578,210.856567382812,266128,"2016-01-12","ALDO"
210.856567382812,212.310745239258,210.856567382812,210.856567382812,273693,"2016-01-13","ALDO"
209.402374267578,209.402374267578,207.948196411133,209.402374267578,329394,"2016-01-14","ALDO"
209.402374267578,210.856567382812,209.402374267578,210.856567382812,197361,"2016-01-15","ALDO"
209.402374267578,209.402374267578,209.402374267578,209.402374267578,209395,"2016-01-18","ALDO"
209.402374267578,210.856567382812,209.402374267578,210.856567382812,211115,"2016-01-19","ALDO"
209.402374267578,209.402374267578,209.402374267578,209.402374267578,204238,"2016-01-20","ALDO"
209.402374267578,210.856567382812,209.402374267578,210.856567382812,203550,"2016-01-21","ALDO"
210.856567382812,212.310745239258,210.856567382812,212.310745239258,215584,"2016-01-22","ALDO"
212.310745239258,213.764923095703,212.310745239258,213.764923095703,308420,"2016-01-25","ALDO"
212.310745239258,212.310745239258,210.856567382812,210.856567382812,716897,"2016-01-26","ALDO"
210.856567382812,210.856567382812,210.856567382812,210.856567382812,702800,"2016-01-27","ALDO"
210.856567382812,210.856567382812,209.402374267578,210.856567382812,876437,"2016-01-28","ALDO"
210.856567382812,210.856567382812,209.402374267578,210.856567382812,214209,"2016-01-29","ALDO"
210.856567382812,210.856567382812,210.856567382812,210.856567382812,3054291,"2016-02-01","ALDO"
209.402374267578,210.856567382812,209.402374267578,210.856567382812,1081706,"2016-02-02","ALDO"
209.402374267578,210.856567382812,209.402374267578,209.402374267578,203206,"2016-02-03","ALDO"
210.856567382812,212.310745239258,210.856567382812,210.856567382812,961708,"2016-02-04","ALDO"
210.856567382812,210.856567382812,210.856567382812,210.856567382812,175356,"2016-02-05","ALDO"
210.856567382812,210.856567382812,210.856567382812,210.856567382812,3143001,"2016-02-09","ALDO"
210.856567382812,212.310745239258,210.856567382812,210.856567382812,1088583,"2016-02-10","ALDO"
210.856567382812,212.310745239258,210.856567382812,212.310745239258,268191,"2016-02-11","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,923886,"2016-02-12","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,190828,"2016-02-15","ALDO"
212.310745239258,213.764923095703,212.310745239258,212.310745239258,3130967,"2016-02-16","ALDO"
210.856567382812,212.310745239258,210.856567382812,212.310745239258,1139471,"2016-02-17","ALDO"
212.310745239258,213.764923095703,212.310745239258,213.764923095703,280569,"2016-02-18","ALDO"
212.310745239258,212.310745239258,210.856567382812,212.310745239258,1024286,"2016-02-19","ALDO"
210.856567382812,210.856567382812,210.856567382812,210.856567382812,193579,"2016-02-22","ALDO"
209.402374267578,210.856567382812,209.402374267578,209.402374267578,3566607,"2016-02-23","ALDO"
209.402374267578,209.402374267578,209.402374267578,209.402374267578,1112308,"2016-02-24","ALDO"
209.402374267578,210.856567382812,209.402374267578,210.856567382812,301887,"2016-02-25","ALDO"
210.856567382812,212.310745239258,210.856567382812,212.310745239258,1100617,"2016-02-26","ALDO"
210.856567382812,210.856567382812,210.856567382812,210.856567382812,211458,"2016-02-29","ALDO"
210.856567382812,212.310745239258,210.856567382812,212.310745239258,3205235,"2016-03-01","ALDO"
212.310745239258,213.764923095703,212.310745239258,213.764923095703,1140846,"2016-03-02","ALDO"
213.764923095703,215.219116210938,213.764923095703,215.219116210938,197361,"2016-03-03","ALDO"
213.764923095703,213.764923095703,213.764923095703,213.764923095703,957926,"2016-03-04","ALDO"
212.310745239258,212.310745239258,210.856567382812,210.856567382812,232089,"2016-03-07","ALDO"
210.856567382812,212.310745239258,210.856567382812,210.856567382812,3197671,"2016-03-08","ALDO"
209.402374267578,209.402374267578,207.948196411133,207.948196411133,1131563,"2016-03-10","ALDO"
207.948196411133,207.948196411133,207.948196411133,207.948196411133,0,"2016-03-11","ALDO"
207.948196411133,207.948196411133,207.948196411133,207.948196411133,0,"2016-03-14","ALDO"
210.856567382812,212.310745239258,210.856567382812,212.310745239258,285383,"2016-03-15","ALDO"
212.310745239258,213.764923095703,212.310745239258,212.310745239258,3304260,"2016-03-16","ALDO"
212.310745239258,213.764923095703,212.310745239258,212.310745239258,1304856,"2016-03-17","ALDO"
212.310745239258,213.764923095703,210.856567382812,210.856567382812,279194,"2016-03-18","ALDO"
209.402374267578,210.856567382812,206.494018554688,210.856567382812,2219802,"2016-03-21","ALDO"
210.856567382812,210.856567382812,210.856567382812,210.856567382812,198736,"2016-03-22","ALDO"
209.402374267578,210.856567382812,209.402374267578,210.856567382812,2524097,"2016-03-23","ALDO"
210.856567382812,210.856567382812,210.856567382812,210.856567382812,1137752,"2016-03-24","ALDO"
209.402374267578,209.402374267578,206.494018554688,207.948196411133,1852930,"2016-03-28","ALDO"
207.948196411133,209.402374267578,207.948196411133,209.402374267578,203894,"2016-03-29","ALDO"
209.402374267578,210.856567382812,209.402374267578,210.856567382812,235871,"2016-03-30","ALDO"
210.856567382812,212.310745239258,210.856567382812,212.310745239258,2544039,"2016-03-31","ALDO"
210.856567382812,210.856567382812,210.856567382812,210.856567382812,1225774,"2016-04-01","ALDO"
210.856567382812,210.856567382812,210.856567382812,210.856567382812,283664,"2016-04-04","ALDO"
209.402374267578,210.856567382812,209.402374267578,210.856567382812,330082,"2016-04-05","ALDO"
210.856567382812,212.310745239258,210.856567382812,212.310745239258,298105,"2016-04-06","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,2520315,"2016-04-07","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,1263595,"2016-04-08","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,0,"2016-04-11","ALDO"
210.856567382812,212.310745239258,210.856567382812,212.310745239258,347273,"2016-04-12","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,0,"2016-04-13","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,0,"2016-04-14","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,0,"2016-04-15","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,0,"2016-04-18","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,0,"2016-04-19","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,225900,"2016-04-20","ALDO"
213.764923095703,213.764923095703,213.764923095703,213.764923095703,765034,"2016-04-21","ALDO"
213.764923095703,213.764923095703,213.764923095703,213.764923095703,1191390,"2016-04-22","ALDO"
213.764923095703,213.764923095703,210.856567382812,210.856567382812,298105,"2016-04-25","ALDO"
210.856567382812,212.310745239258,210.856567382812,210.856567382812,173636,"2016-04-26","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,223493,"2016-04-27","ALDO"
213.764923095703,213.764923095703,213.764923095703,213.764923095703,876780,"2016-04-28","ALDO"
213.764923095703,213.764923095703,209.402374267578,212.310745239258,1662445,"2016-04-29","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,171917,"2016-05-02","ALDO"
212.310745239258,213.764923095703,210.856567382812,213.764923095703,266472,"2016-05-03","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,187734,"2016-05-04","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,1233682,"2016-05-09","ALDO"
209.402374267578,210.856567382812,209.402374267578,210.856567382812,1174198,"2016-05-10","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,143723,"2016-05-11","ALDO"
212.310745239258,213.764923095703,212.310745239258,213.764923095703,208364,"2016-05-12","ALDO"
213.764923095703,213.764923095703,210.856567382812,212.310745239258,204582,"2016-05-13","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,768472,"2016-05-16","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,1162164,"2016-05-17","ALDO"
212.310745239258,213.764923095703,212.310745239258,213.764923095703,137534,"2016-05-18","ALDO"
213.764923095703,213.764923095703,213.764923095703,213.764923095703,187046,"2016-05-19","ALDO"
212.310745239258,213.764923095703,212.310745239258,213.764923095703,189109,"2016-05-20","ALDO"
213.764923095703,213.764923095703,213.764923095703,213.764923095703,789102,"2016-05-23","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,1617058,"2016-05-24","ALDO"
213.764923095703,213.764923095703,213.764923095703,213.764923095703,103150,"2016-05-25","ALDO"
213.764923095703,213.764923095703,212.310745239258,212.310745239258,118623,"2016-05-26","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,134439,"2016-05-27","ALDO"
212.310745239258,213.764923095703,212.310745239258,212.310745239258,825205,"2016-05-30","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,1623935,"2016-05-31","ALDO"
212.310745239258,213.764923095703,212.310745239258,213.764923095703,163321,"2016-06-01","ALDO"
213.764923095703,213.764923095703,213.764923095703,213.764923095703,159883,"2016-06-02","ALDO"
213.764923095703,215.219116210938,213.764923095703,215.219116210938,198393,"2016-06-03","ALDO"
215.219116210938,215.219116210938,215.219116210938,215.219116210938,780506,"2016-06-06","ALDO"
215.219116210938,215.219116210938,212.310745239258,215.219116210938,1618778,"2016-06-07","ALDO"
213.764923095703,213.764923095703,213.764923095703,213.764923095703,151287,"2016-06-08","ALDO"
213.764923095703,213.764923095703,213.764923095703,213.764923095703,161602,"2016-06-09","ALDO"
213.764923095703,213.764923095703,209.402374267578,209.402374267578,323205,"2016-06-10","ALDO"
209.402374267578,212.310745239258,209.402374267578,209.402374267578,797698,"2016-06-13","ALDO"
209.402374267578,212.310745239258,209.402374267578,209.402374267578,1673791,"2016-06-14","ALDO"
210.856567382812,210.856567382812,210.856567382812,210.856567382812,142691,"2016-06-15","ALDO"
210.856567382812,210.856567382812,210.856567382812,210.856567382812,111746,"2016-06-16","ALDO"
210.856567382812,212.310745239258,210.856567382812,212.310745239258,166760,"2016-06-17","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,817297,"2016-06-20","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,1641127,"2016-06-21","ALDO"
213.764923095703,213.764923095703,213.764923095703,213.764923095703,140972,"2016-06-22","ALDO"
213.764923095703,213.764923095703,213.764923095703,213.764923095703,134095,"2016-06-23","ALDO"
212.310745239258,212.310745239258,210.856567382812,212.310745239258,182232,"2016-06-24","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,854087,"2016-06-27","ALDO"
212.310745239258,213.764923095703,212.310745239258,213.764923095703,1672760,"2016-06-28","ALDO"
213.764923095703,213.764923095703,213.764923095703,213.764923095703,122405,"2016-06-29","ALDO"
215.219116210938,215.219116210938,215.219116210938,215.219116210938,110027,"2016-06-30","ALDO"
215.219116210938,215.219116210938,213.764923095703,213.764923095703,103150,"2016-07-01","ALDO"
213.764923095703,215.219116210938,210.856567382812,210.856567382812,1114715,"2016-07-11","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,1648004,"2016-07-12","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,108308,"2016-07-13","ALDO"
212.310745239258,212.310745239258,210.856567382812,210.856567382812,143035,"2016-07-14","ALDO"
210.856567382812,212.310745239258,210.856567382812,212.310745239258,140972,"2016-07-15","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,839990,"2016-07-18","ALDO"
212.310745239258,215.219116210938,212.310745239258,213.764923095703,1904849,"2016-07-19","ALDO"
213.764923095703,213.764923095703,212.310745239258,212.310745239258,171573,"2016-07-20","ALDO"
213.764923095703,215.219116210938,212.310745239258,212.310745239258,199424,"2016-07-21","ALDO"
210.856567382812,210.856567382812,209.402374267578,210.856567382812,128938,"2016-07-22","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,853056,"2016-07-25","ALDO"
212.310745239258,212.310745239258,210.856567382812,212.310745239258,1722272,"2016-07-26","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,110371,"2016-07-27","ALDO"
212.310745239258,212.310745239258,210.856567382812,210.856567382812,163321,"2016-07-28","ALDO"
210.856567382812,212.310745239258,210.856567382812,212.310745239258,132376,"2016-07-29","ALDO"
212.310745239258,212.310745239258,209.402374267578,212.310745239258,1154256,"2016-08-01","ALDO"
212.310745239258,213.764923095703,212.310745239258,212.310745239258,1700611,"2016-08-02","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,146130,"2016-08-03","ALDO"
213.764923095703,213.764923095703,212.310745239258,213.764923095703,139941,"2016-08-04","ALDO"
213.764923095703,213.764923095703,212.310745239258,212.310745239258,128938,"2016-08-05","ALDO"
213.764923095703,213.764923095703,213.764923095703,213.764923095703,860964,"2016-08-08","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,1727086,"2016-08-09","ALDO"
213.764923095703,213.764923095703,213.764923095703,213.764923095703,177075,"2016-08-10","ALDO"
213.764923095703,213.764923095703,213.764923095703,213.764923095703,130657,"2016-08-11","ALDO"
213.764923095703,213.764923095703,213.764923095703,213.764923095703,139253,"2016-08-12","ALDO"
213.764923095703,213.764923095703,212.310745239258,212.310745239258,899817,"2016-08-15","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,1650411,"2016-08-16","ALDO"
212.310745239258,212.310745239258,210.856567382812,210.856567382812,880219,"2016-08-18","ALDO"
210.856567382812,212.310745239258,210.856567382812,210.856567382812,904287,"2016-08-19","ALDO"
212.310745239258,212.310745239258,210.856567382812,212.310745239258,667041,"2016-08-22","ALDO"
212.310745239258,212.310745239258,210.856567382812,212.310745239258,917697,"2016-08-23","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,1736369,"2016-08-24","ALDO"
212.310745239258,213.764923095703,212.310745239258,213.764923095703,215928,"2016-08-25","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,103150,"2016-08-26","ALDO"
212.310745239258,212.310745239258,210.856567382812,210.856567382812,189109,"2016-08-29","ALDO"
210.856567382812,210.856567382812,210.856567382812,210.856567382812,864746,"2016-08-30","ALDO"
210.856567382812,212.310745239258,210.856567382812,212.310745239258,441828,"2016-08-31","ALDO"
212.310745239258,212.310745239258,210.856567382812,212.310745239258,614778,"2016-09-01","ALDO"
210.856567382812,210.856567382812,210.856567382812,210.856567382812,189797,"2016-09-02","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,110027,"2016-09-05","ALDO"
212.310745239258,212.310745239258,210.856567382812,210.856567382812,177075,"2016-09-06","ALDO"
212.310745239258,212.310745239258,212.310745239258,212.310745239258,1563764,"2016-09-07","ALDO"
213.764923095703,213.764923095703,213.764923095703,213.764923095703,163321,"2016-09-08","ALDO"
212.310745239258,212.310745239258,210.856567382812,210.856567382812,123780,"2016-09-09","ALDO"
210.856567382812,210.856567382812,210.856567382812,210.856567382812,115184,"2016-09-13","ALDO"
210.856567382812,210.856567382812,209.402374267578,209.402374267578,195986,"2016-09-14","ALDO"
209.402374267578,209.402374267578,209.402374267578,209.402374267578,1578205,"2016-09-15","ALDO"
209.402374267578,210.856567382812,209.402374267578,209.402374267578,139597,"2016-09-16","ALDO"
209.402374267578,210.856567382812,209.402374267578,209.402374267578,175356,"2016-09-19","ALDO"
209.402374267578,209.402374267578,209.402374267578,209.402374267578,211115,"2016-09-20","ALDO"
207.948196411133,207.948196411133,207.948196411133,207.948196411133,106589,"2016-09-21","ALDO"
207.948196411133,207.948196411133,207.948196411133,207.948196411133,1481243,"2016-09-22","ALDO"
207.948196411133,207.948196411133,207.948196411133,207.948196411133,0,"2016-09-23","ALDO"
207.948196411133,207.948196411133,207.948196411133,207.948196411133,0,"2016-09-26","ALDO"
207.948196411133,207.948196411133,207.948196411133,207.948196411133,0,"2016-09-27","ALDO"
207.948196411133,207.948196411133,207.948196411133,207.948196411133,0,"2016-09-28","ALDO"
207.948196411133,207.948196411133,207.948196411133,207.948196411133,0,"2016-09-29","ALDO"
207.948196411133,207.948196411133,207.948196411133,207.948196411133,0,"2016-09-30","ALDO"
207.948196411133,207.948196411133,207.948196411133,207.948196411133,0,"2016-10-03","ALDO"
207.948196411133,207.948196411133,207.948196411133,207.948196411133,0,"2016-10-04","ALDO"
207.948196411133,207.948196411133,207.948196411133,207.948196411133,0,"2016-10-05","ALDO"
207.948196411133,207.948196411133,207.948196411133,207.948196411133,0,"2016-10-06","ALDO"
207.948196411133,207.948196411133,207.948196411133,207.948196411133,0,"2016-10-07","ALDO"
207.948196411133,207.948196411133,207.948196411133,207.948196411133,0,"2016-10-10","ALDO"
207.948196411133,207.948196411133,207.948196411133,207.948196411133,0,"2016-10-11","ALDO"
207.948196411133,207.948196411133,207.948196411133,207.948196411133,0,"2016-10-12","ALDO"
207.948196411133,207.948196411133,207.948196411133,207.948196411133,0,"2016-10-13","ALDO"
207.948196411133,207.948196411133,207.948196411133,207.948196411133,0,"2016-10-14","ALDO"
207.948196411133,207.948196411133,207.948196411133,207.948196411133,0,"2016-10-17","ALDO"
200.677276611328,200.677276611328,200.677276611328,200.677276611328,5157,"2016-10-18","ALDO"
191.952178955078,191.952178955078,189.043807983398,189.043807983398,2750,"2016-10-19","ALDO"
189.043807983398,189.043807983398,177.410354614258,177.410354614258,4469,"2016-10-20","ALDO"
177.410354614258,177.410354614258,177.410354614258,177.410354614258,0,"2016-10-21","ALDO"
177.410354614258,177.410354614258,177.410354614258,177.410354614258,0,"2016-10-24","ALDO"
177.410354614258,177.410354614258,177.410354614258,177.410354614258,0,"2016-10-25","ALDO"
177.410354614258,177.410354614258,177.410354614258,177.410354614258,0,"2016-10-26","ALDO"
177.410354614258,177.410354614258,177.410354614258,177.410354614258,0,"2016-10-27","ALDO"
177.410354614258,177.410354614258,177.410354614258,177.410354614258,0,"2016-10-28","ALDO"
177.410354614258,177.410354614258,177.410354614258,177.410354614258,343,"2016-10-31","ALDO"
177.410354614258,177.410354614258,175.956161499023,177.410354614258,3438,"2016-11-01","ALDO"
177.410354614258,177.410354614258,177.410354614258,177.410354614258,0,"2016-11-02","ALDO"
177.410354614258,177.410354614258,177.410354614258,177.410354614258,0,"2016-11-03","ALDO"
177.410354614258,177.410354614258,177.410354614258,177.410354614258,0,"2016-11-04","ALDO"
177.410354614258,177.410354614258,177.410354614258,177.410354614258,0,"2016-11-07","ALDO"
177.410354614258,177.410354614258,177.410354614258,177.410354614258,0,"2016-11-08","ALDO"
177.410354614258,177.410354614258,177.410354614258,177.410354614258,0,"2016-11-09","ALDO"
177.410354614258,177.410354614258,177.410354614258,177.410354614258,0,"2016-11-10","ALDO"
177.410354614258,177.410354614258,177.410354614258,177.410354614258,0,"2016-11-11","ALDO"
177.410354614258,177.410354614258,177.410354614258,177.410354614258,0,"2016-11-14","ALDO"
177.410354614258,177.410354614258,177.410354614258,177.410354614258,0,"2016-11-15","ALDO"
177.410354614258,177.410354614258,177.410354614258,177.410354614258,0,"2016-11-16","ALDO"
177.410354614258,177.410354614258,177.410354614258,177.410354614258,0,"2016-11-17","ALDO"
177.410354614258,177.410354614258,177.410354614258,177.410354614258,0,"2016-11-18","ALDO"
177.410354614258,177.410354614258,177.410354614258,177.410354614258,0,"2016-11-21","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,687,"2016-11-22","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2016-11-23","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2016-11-24","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2016-11-25","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2016-11-28","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2016-11-29","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2016-11-30","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,3094,"2016-12-01","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,687,"2016-12-02","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2016-12-05","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2016-12-06","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2016-12-07","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2016-12-08","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,343,"2016-12-09","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2016-12-13","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2016-12-14","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2016-12-15","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2016-12-16","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2016-12-19","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2016-12-20","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2016-12-21","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2016-12-22","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2016-12-23","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2016-12-27","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2016-12-28","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2016-12-29","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2016-12-30","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-01-02","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-01-03","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-01-04","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-01-05","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-01-06","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-01-09","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-01-10","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-01-11","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-01-12","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-01-13","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-01-16","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-01-17","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-01-18","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-01-19","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-01-20","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-01-23","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-01-24","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-01-25","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-01-26","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-01-27","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-01-30","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-01-31","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-02-01","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-02-02","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-02-03","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-02-06","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-02-07","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-02-08","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-02-09","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-02-10","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-02-13","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-02-14","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-02-15","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-02-16","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-02-17","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-02-20","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-02-21","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-02-22","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-02-23","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-02-24","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-02-27","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-02-28","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-03-01","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-03-02","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-03-03","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-03-06","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-03-07","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-03-08","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-03-09","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-03-10","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-03-13","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-03-14","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-03-15","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-03-16","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-03-17","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-03-20","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-03-21","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-03-22","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-03-23","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-03-24","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-03-27","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-03-29","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-03-30","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-03-31","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-04-03","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,687,"2017-04-04","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-04-05","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,1031,"2017-04-06","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-04-07","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-04-10","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-04-11","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-04-12","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-04-13","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-04-17","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-04-18","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-04-19","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-04-20","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-04-21","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-04-25","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-04-26","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-04-27","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-04-28","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-05-02","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-05-03","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-05-04","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-05-05","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-05-08","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-05-09","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-05-10","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-05-12","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-05-15","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-05-16","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-05-17","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-05-18","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-05-19","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-05-22","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-05-23","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-05-24","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-05-26","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-05-29","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-05-30","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-05-31","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-06-01","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-06-02","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-06-05","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-06-06","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-06-07","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-06-08","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-06-09","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-06-12","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-06-13","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-06-14","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-06-15","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-06-16","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-06-19","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-06-20","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-06-21","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-06-22","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-06-23","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-06-26","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-06-27","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-06-28","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-06-29","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-06-30","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-07-03","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-07-04","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-07-05","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-07-06","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-07-07","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-07-10","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-07-11","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-07-12","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-07-13","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-07-14","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-07-17","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-07-18","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-07-19","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-07-20","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-07-21","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-07-24","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-07-25","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-07-26","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-07-27","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-07-28","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-07-31","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-08-01","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-08-02","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-08-03","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-08-04","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-08-07","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-08-08","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,343,"2017-08-09","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-08-10","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-08-11","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-08-14","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-08-15","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-08-16","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-08-17","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-08-18","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-08-21","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-08-22","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-08-23","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-08-24","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-08-25","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-08-28","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-08-29","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-08-30","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-08-31","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-09-01","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-09-04","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-09-05","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-09-06","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-09-07","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-09-08","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-09-11","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-09-12","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-09-13","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-09-14","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-09-15","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-09-18","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-09-19","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-09-20","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-09-21","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-09-22","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-09-25","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-09-26","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-09-27","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-09-28","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-09-29","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-10-02","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-10-03","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-10-04","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-10-05","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-10-06","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-10-09","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-10-10","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-10-11","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-10-12","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-10-13","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-10-16","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-10-17","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-10-18","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-10-19","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-10-20","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-10-23","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-10-24","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-10-25","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-10-26","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-10-27","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-10-30","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-10-31","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,343,"2017-11-01","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-11-02","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-11-03","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-11-06","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-11-07","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-11-08","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-11-09","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-11-10","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-11-13","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-11-14","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-11-15","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-11-16","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-11-17","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-11-20","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-11-21","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-11-22","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-11-23","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-11-24","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-11-27","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-11-28","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-11-29","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-11-30","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-12-01","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-12-04","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-12-05","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-12-06","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-12-07","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-12-08","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-12-11","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-12-12","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-12-13","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-12-14","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-12-15","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-12-18","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-12-19","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-12-20","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-12-21","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-12-22","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-12-25","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-12-26","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-12-27","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-12-28","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2017-12-29","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2018-01-01","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2018-01-02","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2018-01-03","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2018-01-04","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2018-01-05","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2018-01-08","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2018-01-09","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2018-01-10","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2018-01-11","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2018-01-12","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2018-01-15","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2018-01-16","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2018-01-17","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2018-01-18","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2018-01-19","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2018-01-22","ALDO"
174.501983642578,174.501983642578,174.501983642578,174.501983642578,0,"2018-01-23","ALDO"
174.501983642578,181.772903442383,173.047790527344,175.956161499023,1290071,"2018-01-24","ALDO"
174.501983642578,203.585647583008,174.501983642578,203.585647583008,13409,"2018-01-25","ALDO"
203.585647583008,232.669311523438,152.689239501953,196.314727783203,22005,"2018-01-26","ALDO"
196.314727783203,196.314727783203,196.314727783203,196.314727783203,0,"2018-01-29","ALDO"
196.314727783203,196.314727783203,196.314727783203,196.314727783203,0,"2018-01-30","ALDO"
196.314727783203,196.314727783203,196.314727783203,196.314727783203,0,"2018-01-31","ALDO"
196.314727783203,196.314727783203,196.314727783203,196.314727783203,0,"2018-02-01","ALDO"
196.314727783203,196.314727783203,196.314727783203,196.314727783203,0,"2018-02-02","ALDO"
196.314727783203,196.314727783203,196.314727783203,196.314727783203,0,"2018-02-05","ALDO"
196.314727783203,196.314727783203,196.314727783203,196.314727783203,0,"2018-02-06","ALDO"
196.314727783203,196.314727783203,196.314727783203,196.314727783203,0,"2018-02-07","ALDO"
196.314727783203,196.314727783203,196.314727783203,196.314727783203,0,"2018-02-08","ALDO"
196.314727783203,196.314727783203,196.314727783203,196.314727783203,0,"2018-02-09","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,20630,"2018-02-12","ALDO"
245.756958007812,245.756958007812,203.585647583008,203.585647583008,19598,"2018-02-13","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,0,"2018-02-14","ALDO"
200.677276611328,200.677276611328,200.677276611328,200.677276611328,7220,"2018-02-15","ALDO"
200.677276611328,200.677276611328,200.677276611328,200.677276611328,0,"2018-02-16","ALDO"
200.677276611328,200.677276611328,200.677276611328,200.677276611328,0,"2018-02-19","ALDO"
200.677276611328,200.677276611328,200.677276611328,200.677276611328,0,"2018-02-20","ALDO"
200.677276611328,200.677276611328,200.677276611328,200.677276611328,0,"2018-02-21","ALDO"
200.677276611328,200.677276611328,200.677276611328,200.677276611328,0,"2018-02-22","ALDO"
202.131454467773,205.039825439453,202.131454467773,205.039825439453,13065,"2018-02-23","ALDO"
205.039825439453,205.039825439453,205.039825439453,205.039825439453,0,"2018-02-26","ALDO"
205.039825439453,205.039825439453,205.039825439453,205.039825439453,0,"2018-02-27","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,18910,"2018-02-28","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,0,"2018-03-01","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,7220,"2018-03-02","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,0,"2018-03-05","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,0,"2018-03-06","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,687,"2018-03-07","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,8595,"2018-03-08","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-03-09","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-03-12","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,343,"2018-03-13","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-03-14","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-03-15","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-03-16","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,6876,"2018-03-19","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-03-20","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-03-21","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-03-22","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,3438,"2018-03-23","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-03-26","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-03-27","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-03-28","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-03-29","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-03-30","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-04-02","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-04-03","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-04-04","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-04-05","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-04-06","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,343,"2018-04-09","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,0,"2018-04-10","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,0,"2018-04-11","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,0,"2018-04-12","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,0,"2018-04-13","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,0,"2018-04-16","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,0,"2018-04-17","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,0,"2018-04-18","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,0,"2018-04-19","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,0,"2018-04-20","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,0,"2018-04-23","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,0,"2018-04-24","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,0,"2018-04-25","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,0,"2018-04-26","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,0,"2018-04-27","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,0,"2018-04-30","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,0,"2018-05-01","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,0,"2018-05-02","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,0,"2018-05-03","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,0,"2018-05-04","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,0,"2018-05-07","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,0,"2018-05-08","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,0,"2018-05-09","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,0,"2018-05-10","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,0,"2018-05-11","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,0,"2018-05-14","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,0,"2018-05-15","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,0,"2018-05-16","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,0,"2018-05-17","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,0,"2018-05-18","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,0,"2018-05-21","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,0,"2018-05-22","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,0,"2018-05-23","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,343,"2018-05-24","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,0,"2018-05-25","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,0,"2018-05-28","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,0,"2018-05-29","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,0,"2018-05-30","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,0,"2018-05-31","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,0,"2018-06-01","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,0,"2018-06-04","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,0,"2018-06-05","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,0,"2018-06-06","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,0,"2018-06-07","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,0,"2018-06-08","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,0,"2018-06-11","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,0,"2018-06-12","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,0,"2018-06-13","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,0,"2018-06-14","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,0,"2018-06-15","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,0,"2018-06-18","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,0,"2018-06-19","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,0,"2018-06-20","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,0,"2018-06-21","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,0,"2018-06-22","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,0,"2018-06-25","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,0,"2018-06-26","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,0,"2018-06-27","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,0,"2018-06-28","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,0,"2018-06-29","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,0,"2018-07-02","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,0,"2018-07-03","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,0,"2018-07-04","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,0,"2018-07-05","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,0,"2018-07-06","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,0,"2018-07-09","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,0,"2018-07-10","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,0,"2018-07-11","ALDO"
203.585647583008,203.585647583008,203.585647583008,203.585647583008,0,"2018-07-12","ALDO"
205.039825439453,205.039825439453,197.768905639648,197.768905639648,2063,"2018-07-13","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-07-16","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-07-17","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-07-18","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-07-19","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-07-20","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-07-23","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-07-24","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-07-25","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-07-26","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-07-27","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-07-30","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-07-31","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-08-01","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-08-02","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-08-03","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-08-06","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-08-07","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-08-08","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-08-09","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-08-10","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-08-13","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-08-14","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-08-15","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-08-16","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-08-17","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-08-20","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-08-21","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-08-22","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-08-23","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-08-24","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-08-27","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-08-28","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-08-29","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-08-30","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-08-31","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-09-03","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-09-04","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-09-05","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-09-06","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-09-07","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-09-10","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-09-11","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-09-12","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-09-13","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-09-14","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-09-17","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-09-18","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-09-19","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-09-20","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-09-21","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-09-24","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-09-25","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-09-26","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-09-27","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-09-28","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-10-01","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-10-02","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-10-03","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-10-04","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-10-05","ALDO"
199.223098754883,199.223098754883,196.314727783203,196.314727783203,78050,"2018-10-08","ALDO"
196.314727783203,196.314727783203,196.314727783203,196.314727783203,0,"2018-10-09","ALDO"
196.314727783203,196.314727783203,196.314727783203,196.314727783203,0,"2018-10-10","ALDO"
196.314727783203,196.314727783203,196.314727783203,196.314727783203,0,"2018-10-11","ALDO"
196.314727783203,196.314727783203,196.314727783203,196.314727783203,0,"2018-10-12","ALDO"
199.223098754883,199.223098754883,199.223098754883,199.223098754883,63953,"2018-10-15","ALDO"
199.223098754883,199.223098754883,199.223098754883,199.223098754883,0,"2018-10-16","ALDO"
199.223098754883,199.223098754883,199.223098754883,199.223098754883,0,"2018-10-17","ALDO"
199.223098754883,199.223098754883,199.223098754883,199.223098754883,0,"2018-10-18","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,38853,"2018-10-19","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-10-22","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-10-23","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-10-24","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-10-25","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-10-26","ALDO"
199.223098754883,199.223098754883,197.768905639648,197.768905639648,45042,"2018-10-29","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-10-30","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-10-31","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-11-01","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-11-02","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-11-05","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-11-06","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-11-07","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-11-08","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-11-09","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-11-12","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-11-13","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-11-14","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-11-15","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-11-16","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-11-19","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-11-20","ALDO"
196.314727783203,196.314727783203,196.314727783203,196.314727783203,29226,"2018-11-21","ALDO"
196.314727783203,196.314727783203,196.314727783203,196.314727783203,0,"2018-11-22","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,30945,"2018-11-23","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,33695,"2018-11-26","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-11-27","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-11-28","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-11-29","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,38165,"2018-11-30","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-12-03","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-12-04","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-12-05","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-12-06","ALDO"
197.768905639648,197.768905639648,196.314727783203,197.768905639648,45730,"2018-12-07","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-12-10","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-12-11","ALDO"
197.768905639648,197.768905639648,197.768905639648,197.768905639648,0,"2018-12-12","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,343,"2018-12-13","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,0,"2018-12-14","ALDO"
202.131454467773,202.131454467773,202.131454467773,202.131454467773,0,"2018-12-17","ALDO"
196.314727783203,196.314727783203,196.314727783203,196.314727783203,7564,"2018-12-18","ALDO"
196.314727783203,196.314727783203,196.314727783203,196.314727783203,0,"2018-12-19","ALDO"
196.314727783203,196.314727783203,196.314727783203,196.314727783203,0,"2018-12-20","ALDO"
196.314727783203,196.314727783203,196.314727783203,196.314727783203,0,"2018-12-21","ALDO"
196.314727783203,196.314727783203,196.314727783203,196.314727783203,0,"2018-12-24","ALDO"
196.314727783203,196.314727783203,196.314727783203,196.314727783203,0,"2018-12-25","ALDO"
194.860549926758,194.860549926758,194.860549926758,194.860549926758,3438,"2018-12-26","ALDO"
196.314727783203,196.314727783203,196.314727783203,196.314727783203,343,"2018-12-27","ALDO"
196.314727783203,196.314727783203,196.314727783203,196.314727783203,0,"2018-12-28","ALDO"
196.314727783203,196.314727783203,196.314727783203,196.314727783203,0,"2018-12-31","ALDO"
196.314727783203,196.314727783203,196.314727783203,196.314727783203,0,"2019-01-01","ALDO"
196.314727783203,196.314727783203,196.314727783203,196.314727783203,0,"2019-01-02","ALDO"
194.860549926758,203.585647583008,194.860549926758,194.860549926758,52950,"2019-01-03","ALDO"
194.860549926758,194.860549926758,194.860549926758,194.860549926758,687,"2019-01-04","ALDO"
194.860549926758,194.860549926758,194.860549926758,194.860549926758,0,"2019-01-07","ALDO"
191.952178955078,191.952178955078,186.135452270508,191.952178955078,17535,"2019-01-08","ALDO"
191.952178955078,191.952178955078,191.952178955078,191.952178955078,0,"2019-01-09","ALDO"
191.952178955078,191.952178955078,191.952178955078,191.952178955078,0,"2019-01-10","ALDO"
191.952178955078,191.952178955078,191.952178955078,191.952178955078,343,"2019-01-11","ALDO"
194.860549926758,194.860549926758,194.860549926758,194.860549926758,687,"2019-01-14","ALDO"
194.860549926758,194.860549926758,194.860549926758,194.860549926758,0,"2019-01-15","ALDO"
194.860549926758,194.860549926758,194.860549926758,194.860549926758,0,"2019-01-16","ALDO"
194.860549926758,194.860549926758,194.860549926758,194.860549926758,0,"2019-01-17","ALDO"
194.860549926758,194.860549926758,194.860549926758,194.860549926758,0,"2019-01-18","ALDO"
194.860549926758,194.860549926758,194.860549926758,194.860549926758,0,"2019-01-21","ALDO"
194.860549926758,194.860549926758,194.860549926758,194.860549926758,0,"2019-01-22","ALDO"
194.860549926758,194.860549926758,194.860549926758,194.860549926758,0,"2019-01-23","ALDO"
191.952178955078,191.952178955078,191.952178955078,191.952178955078,18910,"2019-01-24","ALDO"
194.860549926758,194.860549926758,194.860549926758,194.860549926758,2406,"2019-01-25","ALDO"
194.860549926758,194.860549926758,194.860549926758,194.860549926758,0,"2019-01-28","ALDO"
194.860549926758,194.860549926758,194.860549926758,194.860549926758,0,"2019-01-29","ALDO"
194.860549926758,194.860549926758,194.860549926758,194.860549926758,0,"2019-01-30","ALDO"
194.860549926758,194.860549926758,194.860549926758,194.860549926758,0,"2019-01-31","ALDO"
194.860549926758,194.860549926758,194.860549926758,194.860549926758,0,"2019-02-01","ALDO"
194.860549926758,194.860549926758,193.406356811523,193.406356811523,129282,"2019-02-04","ALDO"
193.406356811523,193.406356811523,193.406356811523,193.406356811523,0,"2019-02-05","ALDO"
194.860549926758,194.860549926758,193.406356811523,193.406356811523,4126,"2019-02-06","ALDO"
194.860549926758,205.039825439453,194.860549926758,205.039825439453,26819,"2019-02-07","ALDO"
206.494018554688,255.936233520508,206.494018554688,255.936233520508,7908,"2019-02-08","ALDO"
255.936233520508,319.920288085938,255.936233520508,319.920288085938,9627,"2019-02-11","ALDO"
321.374481201172,399.900360107422,319.920288085938,399.900360107422,7564,"2019-02-12","ALDO"
497.330657958984,498.784820556641,497.330657958984,498.784820556641,23036,"2019-02-13","ALDO"
505.978698730469,623.480834960938,503.580688476562,623.480834960938,15220,"2019-02-14","ALDO"
628.27685546875,779.35107421875,628.27685546875,779.35107421875,11050,"2019-02-15","ALDO"
779.35107421875,973.58935546875,779.35107421875,968.793334960938,43160,"2019-02-18","ALDO"
968.793334960938,1208.59362792969,968.793334960938,1203.79772949219,1836110,"2019-02-19","ALDO"
1203.79772949219,1208.59362792969,911.241271972656,911.241271972656,2339237,"2019-02-20","ALDO"
911.241271972656,911.241271972656,683.430969238281,683.430969238281,1264385,"2019-02-21","ALDO"
671.44091796875,671.44091796875,525.162719726562,525.162719726562,97372,"2019-02-22","ALDO"
527.560729980469,570.724792480469,436.436614990234,510.774719238281,274603,"2019-02-25","ALDO"
510.774719238281,611.490844726562,503.580688476562,515.570739746094,233736,"2019-02-26","ALDO"
515.570739746094,546.744750976562,479.600677490234,489.192687988281,122393,"2019-02-27","ALDO"
479.600677490234,479.600677490234,366.894500732422,366.894500732422,246455,"2019-02-28","ALDO"
275.770385742188,275.770385742188,275.770385742188,275.770385742188,418056,"2019-03-01","ALDO"
207.187484741211,207.187484741211,207.187484741211,207.187484741211,747496,"2019-03-04","ALDO"
207.187484741211,207.187484741211,172.656234741211,189.921859741211,10215790,"2019-03-05","ALDO"
191.840270996094,215.820297241211,191.840270996094,196.636276245117,11055239,"2019-03-06","ALDO"
196.636276245117,196.636276245117,196.636276245117,196.636276245117,0,"2019-03-07","ALDO"
202.391479492188,206.228286743164,197.595474243164,200.473083496094,2640530,"2019-03-08","ALDO"
196.636276245117,202.391479492188,177.452239990234,178.41145324707,6691817,"2019-03-11","ALDO"
185.125854492188,185.125854492188,174.574645996094,177.452239990234,2492281,"2019-03-12","ALDO"
178.41145324707,184.166656494141,174.574645996094,178.41145324707,2740196,"2019-03-13","ALDO"
182.248245239258,191.840270996094,178.41145324707,184.166656494141,6042944,"2019-03-14","ALDO"
183.207458496094,188.003463745117,179.370651245117,181.289047241211,2043575,"2019-03-15","ALDO"
180.329849243164,183.207458496094,176.493041992188,177.452239990234,1194743,"2019-03-18","ALDO"
180.329849243164,181.289047241211,176.493041992188,176.493041992188,1004794,"2019-03-19","ALDO"
176.493041992188,179.370651245117,176.493041992188,176.493041992188,971850,"2019-03-20","ALDO"
178.41145324707,178.41145324707,175.533843994141,175.533843994141,506046,"2019-03-21","ALDO"
175.533843994141,175.533843994141,173.615432739258,174.574645996094,209757,"2019-03-22","ALDO"
172.656234741211,174.574645996094,170.737838745117,172.656234741211,213510,"2019-03-25","ALDO"
172.656234741211,173.615432739258,168.819427490234,171.697036743164,139699,"2019-03-26","ALDO"
162.105026245117,171.697036743164,162.105026245117,171.697036743164,72351,"2019-03-27","ALDO"
170.737838745117,170.737838745117,165.941833496094,165.941833496094,192451,"2019-03-28","ALDO"
167.860229492188,167.860229492188,126.61457824707,163.064224243164,77147,"2019-03-29","ALDO"
162.105026245117,164.982635498047,153.472213745117,156.349822998047,309007,"2019-04-01","ALDO"
154.431411743164,175.533843994141,154.431411743164,165.941833496094,121767,"2019-04-02","ALDO"
165.941833496094,165.941833496094,165.941833496094,165.941833496094,0,"2019-04-03","ALDO"
164.982635498047,174.574645996094,159.227416992188,169.77864074707,355921,"2019-04-04","ALDO"
165.941833496094,167.860229492188,160.186614990234,162.105026245117,268556,"2019-04-05","ALDO"
162.105026245117,168.819427490234,159.227416992188,163.064224243164,27939,"2019-04-08","ALDO"
171.697036743164,171.697036743164,162.105026245117,166.901031494141,199541,"2019-04-09","ALDO"
166.901031494141,166.901031494141,163.064224243164,164.982635498047,33569,"2019-04-10","ALDO"
164.023422241211,168.819427490234,164.023422241211,164.023422241211,59632,"2019-04-11","ALDO"
168.819427490234,168.819427490234,164.023422241211,167.860229492188,145120,"2019-04-12","ALDO"
166.901031494141,168.819427490234,166.901031494141,167.860229492188,196621,"2019-04-15","ALDO"
166.901031494141,167.860229492188,165.941833496094,165.941833496094,135946,"2019-04-16","ALDO"
165.941833496094,165.941833496094,165.941833496094,165.941833496094,0,"2019-04-17","ALDO"
165.941833496094,167.860229492188,165.941833496094,167.860229492188,17306,"2019-04-18","ALDO"
167.860229492188,167.860229492188,167.860229492188,167.860229492188,0,"2019-04-19","ALDO"
167.860229492188,167.860229492188,164.982635498047,164.982635498047,21893,"2019-04-22","ALDO"
164.982635498047,166.901031494141,163.064224243164,164.982635498047,312968,"2019-04-23","ALDO"
164.023422241211,164.982635498047,163.064224243164,164.982635498047,26480,"2019-04-24","ALDO"
164.982635498047,165.941833496094,163.064224243164,163.064224243164,126355,"2019-04-25","ALDO"
163.064224243164,167.860229492188,163.064224243164,163.064224243164,50875,"2019-04-26","ALDO"
153.472213745117,170.737838745117,153.472213745117,158.268218994141,71100,"2019-04-29","ALDO"
159.227416992188,167.860229492188,154.431411743164,167.860229492188,87989,"2019-04-30","ALDO"
167.860229492188,167.860229492188,167.860229492188,167.860229492188,0,"2019-05-01","ALDO"
158.268218994141,166.901031494141,158.268218994141,160.186614990234,112593,"2019-05-02","ALDO"
160.186614990234,164.023422241211,159.227416992188,163.064224243164,216221,"2019-05-03","ALDO"
160.186614990234,160.186614990234,122.777770996094,153.472213745117,41075,"2019-05-06","ALDO"
157.309020996094,157.309020996094,157.309020996094,157.309020996094,208,"2019-05-07","ALDO"
143.88020324707,150.594604492188,134.288192749023,138.124984741211,54420,"2019-05-08","ALDO"
140.043395996094,143.88020324707,135.24739074707,136.206588745117,129899,"2019-05-09","ALDO"
136.206588745117,153.472213745117,136.206588745117,141.002593994141,108215,"2019-05-10","ALDO"
141.961791992188,153.472213745117,141.961791992188,143.88020324707,39407,"2019-05-13","ALDO"
152.51301574707,152.51301574707,143.88020324707,143.88020324707,84862,"2019-05-14","ALDO"
142.921005249023,152.51301574707,141.002593994141,151.553802490234,212468,"2019-05-15","ALDO"
143.88020324707,149.635406494141,140.043395996094,141.961791992188,239782,"2019-05-16","ALDO"
141.961791992188,147.717010498047,141.961791992188,141.961791992188,25854,"2019-05-17","ALDO"
141.961791992188,143.88020324707,141.002593994141,141.961791992188,561925,"2019-05-20","ALDO"
141.961791992188,141.961791992188,139.084197998047,139.084197998047,276063,"2019-05-21","ALDO"
141.002593994141,167.860229492188,141.002593994141,165.941833496094,190158,"2019-05-22","ALDO"
165.941833496094,186.085052490234,153.472213745117,172.656234741211,201834,"2019-05-23","ALDO"
172.656234741211,172.656234741211,167.860229492188,171.697036743164,16680,"2019-05-24","ALDO"
171.697036743164,177.452239990234,158.268218994141,172.656234741211,53377,"2019-05-27","ALDO"
172.656234741211,172.656234741211,154.431411743164,154.431411743164,12301,"2019-05-28","ALDO"
156.349822998047,176.493041992188,154.431411743164,167.860229492188,92994,"2019-05-29","ALDO"
167.860229492188,167.860229492188,167.860229492188,167.860229492188,0,"2019-05-30","ALDO"
167.860229492188,186.085052490234,167.860229492188,169.77864074707,136571,"2019-05-31","ALDO"
169.77864074707,169.77864074707,169.77864074707,169.77864074707,0,"2019-06-03","ALDO"
169.77864074707,169.77864074707,169.77864074707,169.77864074707,0,"2019-06-04","ALDO"
169.77864074707,169.77864074707,169.77864074707,169.77864074707,0,"2019-06-05","ALDO"
169.77864074707,169.77864074707,169.77864074707,169.77864074707,0,"2019-06-06","ALDO"
169.77864074707,169.77864074707,169.77864074707,169.77864074707,0,"2019-06-07","ALDO"
169.77864074707,177.452239990234,166.901031494141,177.452239990234,46080,"2019-06-10","ALDO"
177.452239990234,182.248245239258,177.452239990234,179.370651245117,20642,"2019-06-11","ALDO"
179.370651245117,179.370651245117,169.77864074707,176.493041992188,9799,"2019-06-12","ALDO"
172.656234741211,182.248245239258,168.819427490234,182.248245239258,22518,"2019-06-13","ALDO"
172.656234741211,191.840270996094,172.656234741211,180.329849243164,88615,"2019-06-14","ALDO"
179.370651245117,187.04426574707,172.656234741211,181.289047241211,25020,"2019-06-17","ALDO"
179.370651245117,179.370651245117,172.656234741211,178.41145324707,3336,"2019-06-18","ALDO"
178.41145324707,182.248245239258,172.656234741211,177.452239990234,54628,"2019-06-19","ALDO"
172.656234741211,187.04426574707,167.860229492188,177.452239990234,44411,"2019-06-20","ALDO"
177.452239990234,177.452239990234,172.656234741211,172.656234741211,43994,"2019-06-21","ALDO"
167.860229492188,182.248245239258,167.860229492188,172.656234741211,43577,"2019-06-24","ALDO"
172.656234741211,187.04426574707,167.860229492188,172.656234741211,24395,"2019-06-25","ALDO"
172.656234741211,182.248245239258,167.860229492188,171.697036743164,40033,"2019-06-26","ALDO"
171.697036743164,173.615432739258,171.697036743164,172.656234741211,72560,"2019-06-27","ALDO"
172.656234741211,181.289047241211,167.860229492188,176.493041992188,6463,"2019-06-28","ALDO"
173.615432739258,173.615432739258,164.982635498047,171.697036743164,220391,"2019-07-01","ALDO"
171.697036743164,181.289047241211,165.941833496094,173.615432739258,104461,"2019-07-02","ALDO"
177.452239990234,181.289047241211,164.982635498047,173.615432739258,105712,"2019-07-03","ALDO"
173.615432739258,184.166656494141,166.901031494141,172.656234741211,82360,"2019-07-04","ALDO"
172.656234741211,181.289047241211,163.064224243164,177.452239990234,182651,"2019-07-05","ALDO"
177.452239990234,177.452239990234,164.982635498047,176.493041992188,72977,"2019-07-08","ALDO"
177.452239990234,182.248245239258,166.901031494141,176.493041992188,115304,"2019-07-09","ALDO"
176.493041992188,184.166656494141,167.860229492188,176.493041992188,375103,"2019-07-10","ALDO"
177.452239990234,187.04426574707,171.697036743164,184.166656494141,317764,"2019-07-11","ALDO"
182.248245239258,182.248245239258,171.697036743164,178.41145324707,95287,"2019-07-12","ALDO"
181.289047241211,191.840270996094,171.697036743164,182.248245239258,80900,"2019-07-15","ALDO"
182.248245239258,187.04426574707,167.860229492188,176.493041992188,101959,"2019-07-16","ALDO"
172.656234741211,176.493041992188,159.227416992188,159.227416992188,1388029,"2019-07-17","ALDO"
159.227416992188,160.186614990234,159.227416992188,160.186614990234,17723,"2019-07-18","ALDO"
163.064224243164,163.064224243164,162.105026245117,163.064224243164,66305,"2019-07-19","ALDO"
163.064224243164,164.023422241211,163.064224243164,163.064224243164,20016,"2019-07-22","ALDO"
164.023422241211,164.023422241211,163.064224243164,163.064224243164,3127,"2019-07-23","ALDO"
164.982635498047,166.901031494141,163.064224243164,163.064224243164,98623,"2019-07-24","ALDO"
163.064224243164,163.064224243164,155.390609741211,159.227416992188,27105,"2019-07-25","ALDO"
159.227416992188,159.227416992188,159.227416992188,159.227416992188,16472,"2019-07-26","ALDO"
166.901031494141,172.656234741211,159.227416992188,160.186614990234,278565,"2019-07-29","ALDO"
160.186614990234,164.023422241211,154.431411743164,164.023422241211,169724,"2019-07-30","ALDO"
164.023422241211,191.840270996094,163.064224243164,191.840270996094,586321,"2019-07-31","ALDO"
191.840270996094,191.840270996094,177.452239990234,177.452239990234,1035444,"2019-08-01","ALDO"
177.452239990234,177.452239990234,172.656234741211,172.656234741211,60049,"2019-08-02","ALDO"
181.289047241211,181.289047241211,172.656234741211,172.656234741211,210800,"2019-08-05","ALDO"
168.819427490234,182.248245239258,168.819427490234,182.248245239258,864886,"2019-08-06","ALDO"
183.207458496094,183.207458496094,173.615432739258,182.248245239258,1655126,"2019-08-07","ALDO"
185.125854492188,185.125854492188,182.248245239258,182.248245239258,571308,"2019-08-08","ALDO"
182.248245239258,183.207458496094,177.452239990234,178.41145324707,153669,"2019-08-09","ALDO"
187.04426574707,187.04426574707,181.289047241211,181.289047241211,25437,"2019-08-12","ALDO"
175.533843994141,175.533843994141,175.533843994141,175.533843994141,208,"2019-08-13","ALDO"
175.533843994141,175.533843994141,175.533843994141,175.533843994141,34403,"2019-08-14","ALDO"
175.533843994141,175.533843994141,175.533843994141,175.533843994141,33361,"2019-08-15","ALDO"
176.493041992188,176.493041992188,176.493041992188,176.493041992188,21476,"2019-08-16","ALDO"
176.493041992188,176.493041992188,176.493041992188,176.493041992188,625,"2019-08-19","ALDO"
176.493041992188,176.493041992188,176.493041992188,176.493041992188,1668,"2019-08-20","ALDO"
176.493041992188,176.493041992188,176.493041992188,176.493041992188,17723,"2019-08-21","ALDO"
176.493041992188,177.452239990234,176.493041992188,177.452239990234,35863,"2019-08-22","ALDO"
191.840270996094,191.840270996094,178.41145324707,178.41145324707,112385,"2019-08-23","ALDO"
178.41145324707,178.41145324707,177.452239990234,177.452239990234,31693,"2019-08-26","ALDO"
177.452239990234,177.452239990234,176.493041992188,177.452239990234,86530,"2019-08-27","ALDO"
178.41145324707,179.370651245117,178.41145324707,178.41145324707,37948,"2019-08-28","ALDO"
177.452239990234,179.370651245117,177.452239990234,178.41145324707,82777,"2019-08-29","ALDO"
178.41145324707,178.41145324707,178.41145324707,178.41145324707,0,"2019-08-30","ALDO"
215.820297241211,215.820297241211,178.41145324707,178.41145324707,101542,"2019-09-02","ALDO"
178.41145324707,188.003463745117,178.41145324707,178.41145324707,51084,"2019-09-03","ALDO"
178.41145324707,178.41145324707,177.452239990234,178.41145324707,62760,"2019-09-04","ALDO"
177.452239990234,178.41145324707,177.452239990234,177.452239990234,6672,"2019-09-05","ALDO"
177.452239990234,177.452239990234,176.493041992188,177.452239990234,21267,"2019-09-06","ALDO"
178.41145324707,201.432281494141,178.41145324707,185.125854492188,52335,"2019-09-09","ALDO"
185.125854492188,185.125854492188,182.248245239258,182.248245239258,9591,"2019-09-10","ALDO"
182.248245239258,182.248245239258,182.248245239258,182.248245239258,10633,"2019-09-11","ALDO"
182.248245239258,182.248245239258,182.248245239258,182.248245239258,95079,"2019-09-12","ALDO"
182.248245239258,182.248245239258,182.248245239258,182.248245239258,2085,"2019-09-13","ALDO"
182.248245239258,182.248245239258,182.248245239258,182.248245239258,2919,"2019-09-16","ALDO"
182.248245239258,182.248245239258,182.248245239258,182.248245239258,130942,"2019-09-17","ALDO"
182.248245239258,191.840270996094,182.248245239258,183.207458496094,199749,"2019-09-18","ALDO"
183.207458496094,183.207458496094,182.248245239258,182.248245239258,16889,"2019-09-19","ALDO"
182.248245239258,182.248245239258,182.248245239258,182.248245239258,113636,"2019-09-20","ALDO"
182.248245239258,182.248245239258,182.248245239258,182.248245239258,161592,"2019-09-23","ALDO"
182.248245239258,183.207458496094,181.289047241211,181.289047241211,214553,"2019-09-24","ALDO"
181.289047241211,181.289047241211,181.289047241211,181.289047241211,2293,"2019-09-25","ALDO"
181.289047241211,181.289047241211,181.289047241211,181.289047241211,15012,"2019-09-26","ALDO"
181.289047241211,181.289047241211,181.289047241211,181.289047241211,2919,"2019-09-27","ALDO"
181.289047241211,184.166656494141,181.289047241211,183.207458496094,218515,"2019-09-30","ALDO"
184.166656494141,184.166656494141,184.166656494141,184.166656494141,1459,"2019-10-01","ALDO"
181.289047241211,181.289047241211,181.289047241211,181.289047241211,56296,"2019-10-02","ALDO"
181.289047241211,181.289047241211,181.289047241211,181.289047241211,84862,"2019-10-03","ALDO"
181.289047241211,181.289047241211,181.289047241211,181.289047241211,76521,"2019-10-04","ALDO"
181.289047241211,181.289047241211,181.289047241211,181.289047241211,0,"2019-10-07","ALDO"
180.329849243164,186.085052490234,180.329849243164,181.289047241211,5838,"2019-10-08","ALDO"
181.289047241211,181.289047241211,181.289047241211,181.289047241211,152001,"2019-10-09","ALDO"
181.289047241211,181.289047241211,181.289047241211,181.289047241211,177230,"2019-10-10","ALDO"
181.289047241211,181.289047241211,181.289047241211,181.289047241211,103002,"2019-10-11","ALDO"
181.289047241211,181.289047241211,181.289047241211,181.289047241211,0,"2019-10-14","ALDO"
181.289047241211,181.289047241211,181.289047241211,181.289047241211,22935,"2019-10-15","ALDO"
181.289047241211,181.289047241211,181.289047241211,181.289047241211,2710,"2019-10-16","ALDO"
181.289047241211,181.289047241211,181.289047241211,181.289047241211,0,"2019-10-17","ALDO"
182.248245239258,206.228286743164,182.248245239258,182.248245239258,38990,"2019-10-18","ALDO"
182.248245239258,182.248245239258,181.289047241211,181.289047241211,1042,"2019-10-21","ALDO"
181.289047241211,182.248245239258,181.289047241211,182.248245239258,1668,"2019-10-22","ALDO"
172.656234741211,182.248245239258,172.656234741211,182.248245239258,417,"2019-10-23","ALDO"
182.248245239258,206.228286743164,182.248245239258,182.248245239258,28565,"2019-10-24","ALDO"
182.248245239258,182.248245239258,181.289047241211,181.289047241211,120099,"2019-10-25","ALDO"
183.207458496094,191.840270996094,181.289047241211,182.248245239258,186822,"2019-10-28","ALDO"
190.881057739258,190.881057739258,182.248245239258,182.248245239258,119682,"2019-10-29","ALDO"
182.248245239258,200.473083496094,182.248245239258,196.636276245117,171809,"2019-10-30","ALDO"
196.636276245117,196.636276245117,182.248245239258,183.207458496094,233319,"2019-10-31","ALDO"
182.248245239258,183.207458496094,177.452239990234,183.207458496094,68598,"2019-11-01","ALDO"
183.207458496094,184.166656494141,182.248245239258,183.207458496094,144912,"2019-11-04","ALDO"
182.248245239258,183.207458496094,182.248245239258,183.207458496094,33361,"2019-11-05","ALDO"
182.248245239258,182.248245239258,182.248245239258,182.248245239258,37531,"2019-11-06","ALDO"
182.248245239258,182.248245239258,182.248245239258,182.248245239258,167430,"2019-11-07","ALDO"
182.248245239258,182.248245239258,182.248245239258,182.248245239258,103002,"2019-11-08","ALDO"
182.248245239258,182.248245239258,182.248245239258,182.248245239258,208,"2019-11-11","ALDO"
182.248245239258,182.248245239258,182.248245239258,182.248245239258,102585,"2019-11-12","ALDO"
182.248245239258,183.207458496094,182.248245239258,182.248245239258,104670,"2019-11-13","ALDO"
182.248245239258,182.248245239258,182.248245239258,182.248245239258,21059,"2019-11-14","ALDO"
183.207458496094,183.207458496094,182.248245239258,182.248245239258,84236,"2019-11-15","ALDO"
182.248245239258,182.248245239258,182.248245239258,182.248245239258,21267,"2019-11-18","ALDO"
182.248245239258,183.207458496094,181.289047241211,182.248245239258,146997,"2019-11-19","ALDO"
182.248245239258,183.207458496094,181.289047241211,181.289047241211,106129,"2019-11-20","ALDO"
181.289047241211,183.207458496094,181.289047241211,181.289047241211,93619,"2019-11-21","ALDO"
182.248245239258,182.248245239258,182.248245239258,182.248245239258,106963,"2019-11-22","ALDO"
182.248245239258,182.248245239258,177.452239990234,182.248245239258,36071,"2019-11-25","ALDO"
182.248245239258,182.248245239258,182.248245239258,182.248245239258,0,"2019-11-26","ALDO"
177.452239990234,182.248245239258,177.452239990234,182.248245239258,124270,"2019-11-27","ALDO"
184.166656494141,184.166656494141,182.248245239258,182.248245239258,141367,"2019-11-28","ALDO"
182.248245239258,194.717864990234,182.248245239258,192.799468994141,556504,"2019-11-29","ALDO"
193.758666992188,193.758666992188,183.207458496094,183.207458496094,365095,"2019-12-02","ALDO"
183.207458496094,186.085052490234,183.207458496094,186.085052490234,2085,"2019-12-03","ALDO"
186.085052490234,186.085052490234,186.085052490234,186.085052490234,208,"2019-12-04","ALDO"
186.085052490234,186.085052490234,182.248245239258,182.248245239258,341951,"2019-12-05","ALDO"
182.248245239258,185.125854492188,182.248245239258,182.248245239258,367597,"2019-12-06","ALDO"
182.248245239258,182.248245239258,181.289047241211,181.289047241211,156171,"2019-12-09","ALDO"
181.289047241211,182.248245239258,181.289047241211,182.248245239258,68807,"2019-12-10","ALDO"
182.248245239258,182.248245239258,182.248245239258,182.248245239258,208,"2019-12-11","ALDO"
182.248245239258,182.248245239258,182.248245239258,182.248245239258,0,"2019-12-12","ALDO"
182.248245239258,182.248245239258,182.248245239258,182.248245239258,0,"2019-12-13","ALDO"
182.248245239258,182.248245239258,181.289047241211,181.289047241211,4170,"2019-12-16","ALDO"
181.289047241211,181.289047241211,181.289047241211,181.289047241211,0,"2019-12-17","ALDO"
181.289047241211,181.289047241211,181.289047241211,181.289047241211,0,"2019-12-18","ALDO"
187.04426574707,187.04426574707,187.04426574707,187.04426574707,208,"2019-12-19","ALDO"
187.04426574707,191.840270996094,187.04426574707,191.840270996094,35029,"2019-12-20","ALDO"
187.04426574707,191.840270996094,182.248245239258,191.840270996094,25646,"2019-12-23","ALDO"
189.921859741211,189.921859741211,182.248245239258,182.248245239258,21059,"2019-12-26","ALDO"
182.248245239258,182.248245239258,182.248245239258,182.248245239258,0,"2019-12-27","ALDO"
184.166656494141,205.269088745117,184.166656494141,205.269088745117,1316094,"2019-12-30","ALDO"
185.125854492188,196.636276245117,185.125854492188,191.840270996094,37948,"2020-01-02","ALDO"
191.840270996094,198.554672241211,187.04426574707,187.04426574707,16889,"2020-01-03","ALDO"
185.125854492188,191.840270996094,185.125854492188,191.840270996094,12093,"2020-01-06","ALDO"
191.840270996094,191.840270996094,187.04426574707,191.840270996094,22518,"2020-01-07","ALDO"
191.840270996094,191.840270996094,191.840270996094,191.840270996094,834,"2020-01-08","ALDO"
191.840270996094,191.840270996094,191.840270996094,191.840270996094,0,"2020-01-09","ALDO"
191.840270996094,191.840270996094,191.840270996094,191.840270996094,18348,"2020-01-10","ALDO"
191.840270996094,191.840270996094,191.840270996094,191.840270996094,208,"2020-01-13","ALDO"
191.840270996094,191.840270996094,191.840270996094,191.840270996094,0,"2020-01-14","ALDO"
191.840270996094,191.840270996094,189.921859741211,189.921859741211,62552,"2020-01-15","ALDO"
191.840270996094,191.840270996094,191.840270996094,191.840270996094,1251,"2020-01-16","ALDO"
191.840270996094,191.840270996094,191.840270996094,191.840270996094,834,"2020-01-17","ALDO"
191.840270996094,191.840270996094,189.921859741211,191.840270996094,57339,"2020-01-20","ALDO"
184.166656494141,184.166656494141,184.166656494141,184.166656494141,28356,"2020-01-21","ALDO"
191.840270996094,191.840270996094,190.881057739258,191.840270996094,140742,"2020-01-22","ALDO"
191.840270996094,192.799468994141,191.840270996094,192.799468994141,150333,"2020-01-23","ALDO"
192.799468994141,194.717864990234,190.881057739258,194.717864990234,164928,"2020-01-24","ALDO"
194.717864990234,194.717864990234,191.840270996094,194.717864990234,1876,"2020-01-27","ALDO"
194.717864990234,194.717864990234,187.04426574707,187.04426574707,65679,"2020-01-28","ALDO"
187.04426574707,187.04426574707,187.04426574707,187.04426574707,1251,"2020-01-29","ALDO"
194.717864990234,205.269088745117,194.717864990234,205.269088745117,110091,"2020-01-30","ALDO"
205.269088745117,222.534713745117,204.309875488281,220.616302490234,260633,"2020-01-31","ALDO"
220.616302490234,220.616302490234,196.636276245117,206.228286743164,42952,"2020-02-03","ALDO"
211.024291992188,211.024291992188,187.04426574707,201.432281494141,61300,"2020-02-04","ALDO"
201.432281494141,206.228286743164,188.003463745117,206.228286743164,98206,"2020-02-05","ALDO"
196.636276245117,239.800338745117,196.636276245117,225.412307739258,175562,"2020-02-06","ALDO"
225.412307739258,230.208312988281,196.636276245117,217.738708496094,21684,"2020-02-07","ALDO"
220.616302490234,220.616302490234,217.738708496094,217.738708496094,2919,"2020-02-10","ALDO"
208.146682739258,220.616302490234,198.554672241211,220.616302490234,73602,"2020-02-11","ALDO"
219.657104492188,219.657104492188,215.820297241211,215.820297241211,10008,"2020-02-12","ALDO"
215.820297241211,217.738708496094,211.024291992188,215.820297241211,60883,"2020-02-13","ALDO"
215.820297241211,215.820297241211,215.820297241211,215.820297241211,0,"2020-02-14","ALDO"
215.820297241211,215.820297241211,212.942687988281,212.942687988281,4795,"2020-02-17","ALDO"
225.412307739258,225.412307739258,220.616302490234,221.575500488281,3336,"2020-02-18","ALDO"
221.575500488281,221.575500488281,221.575500488281,221.575500488281,0,"2020-02-19","ALDO"
225.412307739258,225.412307739258,220.616302490234,220.616302490234,8757,"2020-02-20","ALDO"
220.616302490234,220.616302490234,220.616302490234,220.616302490234,0,"2020-02-21","ALDO"
220.616302490234,220.616302490234,220.616302490234,220.616302490234,0,"2020-02-24","ALDO"
225.412307739258,225.412307739258,215.820297241211,225.412307739258,9382,"2020-02-25","ALDO"
225.412307739258,225.412307739258,173.615432739258,173.615432739258,834,"2020-02-26","ALDO"
199.513870239258,215.820297241211,192.799468994141,215.820297241211,40450,"2020-02-27","ALDO"
222.534713745117,230.208312988281,215.820297241211,230.208312988281,547955,"2020-02-28","ALDO"
221.575500488281,227.330718994141,211.024291992188,224.453109741211,74228,"2020-03-02","ALDO"
230.208312988281,230.208312988281,213.901901245117,221.575500488281,11050,"2020-03-03","ALDO"
224.453109741211,224.453109741211,223.493911743164,223.493911743164,2919,"2020-03-04","ALDO"
224.453109741211,225.412307739258,224.453109741211,225.412307739258,13552,"2020-03-05","ALDO"
224.453109741211,224.453109741211,223.493911743164,223.493911743164,1251,"2020-03-06","ALDO"
223.493911743164,223.493911743164,215.820297241211,215.820297241211,2085,"2020-03-09","ALDO"
215.820297241211,215.820297241211,210.065093994141,214.861099243164,4795,"2020-03-10","ALDO"
207.187484741211,223.493911743164,196.636276245117,196.636276245117,193077,"2020-03-11","ALDO"
196.636276245117,213.901901245117,196.636276245117,211.024291992188,2085,"2020-03-12","ALDO"
211.024291992188,211.024291992188,211.024291992188,211.024291992188,417,"2020-03-13","ALDO"
211.024291992188,211.024291992188,211.024291992188,211.024291992188,0,"2020-03-16","ALDO"
206.228286743164,211.024291992188,206.228286743164,211.024291992188,2919,"2020-03-17","ALDO"
211.024291992188,211.024291992188,211.024291992188,211.024291992188,0,"2020-03-18","ALDO"
211.024291992188,211.024291992188,211.024291992188,211.024291992188,0,"2020-03-19","ALDO"
211.024291992188,211.024291992188,211.024291992188,211.024291992188,1042,"2020-03-20","ALDO"
210.065093994141,210.065093994141,210.065093994141,210.065093994141,208,"2020-03-23","ALDO"
220.616302490234,220.616302490234,211.024291992188,211.024291992188,1668,"2020-03-24","ALDO"
211.024291992188,211.024291992188,211.024291992188,211.024291992188,9799,"2020-03-26","ALDO"
211.024291992188,223.493911743164,211.024291992188,223.493911743164,1251,"2020-03-27","ALDO"
223.493911743164,223.493911743164,223.493911743164,223.493911743164,0,"2020-03-30","ALDO"
222.534713745117,223.493911743164,222.534713745117,223.493911743164,625,"2020-03-31","ALDO"
220.616302490234,220.616302490234,210.065093994141,210.065093994141,4795,"2020-04-01","ALDO"
211.024291992188,211.024291992188,211.024291992188,211.024291992188,1876,"2020-04-02","ALDO"
210.065093994141,210.065093994141,209.105895996094,209.105895996094,2293,"2020-04-03","ALDO"
209.105895996094,223.493911743164,209.105895996094,211.024291992188,6046,"2020-04-06","ALDO"
211.024291992188,211.024291992188,211.024291992188,211.024291992188,0,"2020-04-07","ALDO"
211.024291992188,211.024291992188,211.024291992188,211.024291992188,0,"2020-04-08","ALDO"
210.065093994141,210.065093994141,196.636276245117,210.065093994141,4378,"2020-04-09","ALDO"
210.065093994141,210.065093994141,210.065093994141,210.065093994141,208,"2020-04-13","ALDO"
210.065093994141,210.065093994141,210.065093994141,210.065093994141,0,"2020-04-14","ALDO"
225.412307739258,225.412307739258,214.861099243164,214.861099243164,834,"2020-04-15","ALDO"
211.024291992188,211.024291992188,206.228286743164,211.024291992188,233110,"2020-04-16","ALDO"
209.105895996094,209.105895996094,209.105895996094,209.105895996094,219140,"2020-04-17","ALDO"
211.024291992188,211.024291992188,206.228286743164,206.228286743164,208298,"2020-04-20","ALDO"
206.228286743164,206.228286743164,206.228286743164,206.228286743164,0,"2020-04-21","ALDO"
206.228286743164,206.228286743164,206.228286743164,206.228286743164,0,"2020-04-22","ALDO"
206.228286743164,220.616302490234,206.228286743164,215.820297241211,417430,"2020-04-23","ALDO"
212.942687988281,212.942687988281,201.432281494141,201.432281494141,260842,"2020-04-24","ALDO"
201.432281494141,201.432281494141,201.432281494141,201.432281494141,0,"2020-04-27","ALDO"
200.473083496094,215.820297241211,191.840270996094,191.840270996094,14595,"2020-04-28","ALDO"
182.248245239258,191.840270996094,178.41145324707,191.840270996094,213093,"2020-04-29","ALDO"
191.840270996094,201.432281494141,191.840270996094,201.432281494141,214344,"2020-04-30","ALDO"
201.432281494141,205.269088745117,188.003463745117,203.350677490234,360925,"2020-05-04","ALDO"
205.269088745117,205.269088745117,203.350677490234,205.269088745117,282526,"2020-05-05","ALDO"
205.269088745117,205.269088745117,204.309875488281,205.269088745117,250833,"2020-05-06","ALDO"
196.636276245117,203.350677490234,196.636276245117,203.350677490234,281692,"2020-05-08","ALDO"
201.432281494141,201.432281494141,201.432281494141,201.432281494141,208,"2020-05-11","ALDO"
212.942687988281,212.942687988281,188.003463745117,188.003463745117,357172,"2020-05-12","ALDO"
196.636276245117,201.432281494141,196.636276245117,201.432281494141,417,"2020-05-13","ALDO"
206.228286743164,206.228286743164,188.962661743164,188.962661743164,834,"2020-05-14","ALDO"
188.962661743164,188.962661743164,188.962661743164,188.962661743164,3544,"2020-05-15","ALDO"
195.67707824707,206.228286743164,195.67707824707,206.228286743164,1459,"2020-05-18","ALDO"
205.269088745117,205.269088745117,204.309875488281,205.269088745117,501667,"2020-05-19","ALDO"
205.269088745117,205.269088745117,205.269088745117,205.269088745117,4795,"2020-05-20","ALDO"
201.432281494141,205.269088745117,201.432281494141,203.350677490234,352793,"2020-05-26","ALDO"
203.350677490234,203.350677490234,203.350677490234,203.350677490234,0,"2020-05-27","ALDO"
201.432281494141,203.350677490234,201.432281494141,201.432281494141,7923,"2020-05-28","ALDO"
188.003463745117,197.595474243164,188.003463745117,196.636276245117,60883,"2020-05-29","ALDO"
196.636276245117,211.024291992188,191.840270996094,211.024291992188,4795,"2020-06-02","ALDO"
203.350677490234,211.024291992188,196.636276245117,201.432281494141,334444,"2020-06-03","ALDO"
200.473083496094,200.473083496094,191.840270996094,191.840270996094,7089,"2020-06-04","ALDO"
182.248245239258,191.840270996094,182.248245239258,185.125854492188,32527,"2020-06-05","ALDO"
189.921859741211,196.636276245117,188.962661743164,188.962661743164,26688,"2020-06-08","ALDO"
191.840270996094,191.840270996094,176.493041992188,189.921859741211,1571098,"2020-06-09","ALDO"
189.921859741211,189.921859741211,189.921859741211,189.921859741211,417,"2020-06-10","ALDO"
189.921859741211,189.921859741211,189.921859741211,189.921859741211,0,"2020-06-11","ALDO"
177.452239990234,189.921859741211,177.452239990234,189.921859741211,6255,"2020-06-12","ALDO"
189.921859741211,189.921859741211,180.329849243164,180.329849243164,417,"2020-06-15","ALDO"
180.329849243164,188.962661743164,170.737838745117,188.962661743164,3127,"2020-06-16","ALDO"
195.67707824707,195.67707824707,188.003463745117,188.003463745117,42535,"2020-06-17","ALDO"
178.41145324707,187.04426574707,177.452239990234,187.04426574707,25437,"2020-06-18","ALDO"
187.04426574707,187.04426574707,187.04426574707,187.04426574707,0,"2020-06-19","ALDO"
187.04426574707,187.04426574707,187.04426574707,187.04426574707,1251,"2020-06-22","ALDO"
191.840270996094,191.840270996094,191.840270996094,191.840270996094,2293,"2020-06-23","ALDO"
191.840270996094,191.840270996094,191.840270996094,191.840270996094,1876,"2020-06-24","ALDO"
191.840270996094,191.840270996094,191.840270996094,191.840270996094,208,"2020-06-25","ALDO"
185.125854492188,189.921859741211,179.370651245117,189.921859741211,2293,"2020-06-26","ALDO"
184.166656494141,185.125854492188,177.452239990234,179.370651245117,45871,"2020-06-29","ALDO"
169.77864074707,175.533843994141,169.77864074707,175.533843994141,625,"2020-06-30","ALDO"
177.452239990234,178.41145324707,177.452239990234,178.41145324707,834,"2020-07-01","ALDO"
178.41145324707,178.41145324707,178.41145324707,178.41145324707,208,"2020-07-02","ALDO"
178.41145324707,178.41145324707,178.41145324707,178.41145324707,417,"2020-07-03","ALDO"
178.41145324707,182.248245239258,178.41145324707,182.248245239258,2085,"2020-07-06","ALDO"
182.248245239258,191.840270996094,182.248245239258,191.840270996094,4795,"2020-07-07","ALDO"
191.840270996094,191.840270996094,179.370651245117,191.840270996094,772934,"2020-07-08","ALDO"
191.840270996094,191.840270996094,191.840270996094,191.840270996094,1425769,"2020-07-09","ALDO"
191.840270996094,191.840270996094,191.840270996094,191.840270996094,208,"2020-07-10","ALDO"
191.840270996094,191.840270996094,181.289047241211,181.289047241211,21684,"2020-07-13","ALDO"
181.289047241211,181.289047241211,181.289047241211,181.289047241211,24395,"2020-07-14","ALDO"
181.289047241211,181.289047241211,181.289047241211,181.289047241211,0,"2020-07-15","ALDO"
181.289047241211,181.289047241211,181.289047241211,181.289047241211,0,"2020-07-16","ALDO"
171.697036743164,175.533843994141,171.697036743164,174.574645996094,625,"2020-07-17","ALDO"
174.574645996094,174.574645996094,174.574645996094,174.574645996094,208,"2020-07-20","ALDO"
174.574645996094,174.574645996094,174.574645996094,174.574645996094,2085,"2020-07-21","ALDO"
174.574645996094,174.574645996094,174.574645996094,174.574645996094,417,"2020-07-22","ALDO"
175.533843994141,176.493041992188,175.533843994141,176.493041992188,2293,"2020-07-23","ALDO"
182.248245239258,191.840270996094,182.248245239258,191.840270996094,3544,"2020-07-24","ALDO"
191.840270996094,191.840270996094,191.840270996094,191.840270996094,208,"2020-07-27","ALDO"
190.881057739258,190.881057739258,190.881057739258,190.881057739258,208,"2020-07-28","ALDO"
190.881057739258,190.881057739258,190.881057739258,190.881057739258,0,"2020-07-29","ALDO"
190.881057739258,190.881057739258,187.04426574707,187.04426574707,2293,"2020-07-30","ALDO"
182.248245239258,182.248245239258,174.574645996094,182.248245239258,3961,"2020-08-03","ALDO"
190.881057739258,191.840270996094,182.248245239258,191.840270996094,22727,"2020-08-04","ALDO"
191.840270996094,191.840270996094,191.840270996094,191.840270996094,486863,"2020-08-05","ALDO"
191.840270996094,191.840270996094,179.370651245117,179.370651245117,383861,"2020-08-06","ALDO"
181.289047241211,191.840270996094,181.289047241211,184.166656494141,2710,"2020-08-07","ALDO"
183.207458496094,184.166656494141,183.207458496094,184.166656494141,14803,"2020-08-10","ALDO"
184.166656494141,185.125854492188,183.207458496094,185.125854492188,4170,"2020-08-11","ALDO"
185.125854492188,185.125854492188,185.125854492188,185.125854492188,14178,"2020-08-12","ALDO"
185.125854492188,185.125854492188,185.125854492188,185.125854492188,3753,"2020-08-13","ALDO"
187.04426574707,187.04426574707,177.452239990234,185.125854492188,29399,"2020-08-14","ALDO"
185.125854492188,185.125854492188,185.125854492188,185.125854492188,0,"2020-08-18","ALDO"
191.840270996094,191.840270996094,191.840270996094,191.840270996094,208,"2020-08-19","ALDO"
191.840270996094,191.840270996094,191.840270996094,191.840270996094,2085,"2020-08-24","ALDO"
191.840270996094,191.840270996094,191.840270996094,191.840270996094,0,"2020-08-25","ALDO"
191.840270996094,191.840270996094,191.840270996094,191.840270996094,827563,"2020-08-26","ALDO"
186.085052490234,186.085052490234,180.329849243164,181.289047241211,56713,"2020-08-27","ALDO"
181.289047241211,182.248245239258,181.289047241211,181.289047241211,15429,"2020-08-28","ALDO"
181.289047241211,181.289047241211,181.289047241211,181.289047241211,0,"2020-08-31","ALDO"
181.289047241211,181.289047241211,181.289047241211,181.289047241211,16263,"2020-09-01","ALDO"
181.289047241211,181.289047241211,181.289047241211,181.289047241211,0,"2020-09-02","ALDO"
181.289047241211,182.248245239258,181.289047241211,182.248245239258,1042,"2020-09-03","ALDO"
173.615432739258,173.615432739258,173.615432739258,173.615432739258,417,"2020-09-04","ALDO"
164.023422241211,164.023422241211,164.023422241211,164.023422241211,208,"2020-09-07","ALDO"
164.023422241211,164.023422241211,164.023422241211,164.023422241211,0,"2020-09-08","ALDO"
165.941833496094,165.941833496094,165.941833496094,165.941833496094,208,"2020-09-09","ALDO"
180.329849243164,180.329849243164,178.41145324707,178.41145324707,6463,"2020-09-10","ALDO"
178.41145324707,178.41145324707,178.41145324707,178.41145324707,0,"2020-09-11","ALDO"
178.41145324707,178.41145324707,178.41145324707,178.41145324707,0,"2020-09-14","ALDO"
178.41145324707,178.41145324707,178.41145324707,178.41145324707,0,"2020-09-15","ALDO"
178.41145324707,178.41145324707,178.41145324707,178.41145324707,0,"2020-09-16","ALDO"
178.41145324707,178.41145324707,178.41145324707,178.41145324707,417,"2020-09-17","ALDO"
180.329849243164,189.921859741211,180.329849243164,189.921859741211,1459,"2020-09-18","ALDO"
180.329849243164,180.329849243164,180.329849243164,180.329849243164,2919,"2020-09-21","ALDO"
189.921859741211,189.921859741211,189.921859741211,189.921859741211,208,"2020-09-22","ALDO"
189.921859741211,189.921859741211,178.41145324707,179.370651245117,6255,"2020-09-23","ALDO"
188.962661743164,188.962661743164,178.41145324707,178.41145324707,3336,"2020-09-24","ALDO"
188.003463745117,188.962661743164,188.003463745117,188.962661743164,4378,"2020-09-25","ALDO"
179.370651245117,188.962661743164,179.370651245117,188.962661743164,1251,"2020-09-28","ALDO"
188.962661743164,188.962661743164,188.962661743164,188.962661743164,0,"2020-09-29","ALDO"
188.003463745117,188.962661743164,178.41145324707,188.962661743164,5629,"2020-09-30","ALDO"
188.962661743164,188.962661743164,188.962661743164,188.962661743164,0,"2020-10-01","ALDO"
179.370651245117,188.003463745117,179.370651245117,188.003463745117,211425,"2020-10-02","ALDO"
189.921859741211,189.921859741211,188.962661743164,189.921859741211,247914,"2020-10-05","ALDO"
189.921859741211,190.881057739258,189.921859741211,190.881057739258,313802,"2020-10-06","ALDO"
189.921859741211,189.921859741211,189.921859741211,189.921859741211,250208,"2020-10-07","ALDO"
189.921859741211,189.921859741211,189.921859741211,189.921859741211,208923,"2020-10-08","ALDO"
189.921859741211,189.921859741211,188.962661743164,189.921859741211,259173,"2020-10-09","ALDO"
196.636276245117,196.636276245117,187.04426574707,187.04426574707,1251,"2020-10-12","ALDO"
195.67707824707,205.269088745117,195.67707824707,199.513870239258,4378,"2020-10-13","ALDO"
199.513870239258,199.513870239258,198.554672241211,198.554672241211,462885,"2020-10-14","ALDO"
198.554672241211,198.554672241211,195.67707824707,195.67707824707,365720,"2020-10-15","ALDO"
196.636276245117,196.636276245117,194.717864990234,194.717864990234,162426,"2020-10-16","ALDO"
194.717864990234,194.717864990234,194.717864990234,194.717864990234,0,"2020-10-19","ALDO"
193.758666992188,193.758666992188,193.758666992188,193.758666992188,208715,"2020-10-20","ALDO"
201.432281494141,201.432281494141,198.554672241211,198.554672241211,1042,"2020-10-21","ALDO"
196.636276245117,196.636276245117,196.636276245117,196.636276245117,417,"2020-10-22","ALDO"
204.309875488281,204.309875488281,201.432281494141,203.350677490234,480608,"2020-10-23","ALDO"
203.350677490234,203.350677490234,203.350677490234,203.350677490234,208,"2020-10-26","ALDO"
201.432281494141,201.432281494141,201.432281494141,201.432281494141,208,"2020-10-27","ALDO"
201.432281494141,201.432281494141,201.432281494141,201.432281494141,271267,"2020-11-02","ALDO"
201.432281494141,201.432281494141,191.840270996094,201.432281494141,314428,"2020-11-03","ALDO"
201.432281494141,205.269088745117,201.432281494141,205.269088745117,5004,"2020-11-04","ALDO"
205.269088745117,205.269088745117,200.473083496094,200.473083496094,418056,"2020-11-05","ALDO"
202.391479492188,202.391479492188,200.473083496094,200.473083496094,323602,"2020-11-06","ALDO"
200.473083496094,200.473083496094,199.513870239258,199.513870239258,252918,"2020-11-09","ALDO"
199.513870239258,199.513870239258,199.513870239258,199.513870239258,208923,"2020-11-10","ALDO"
202.391479492188,205.269088745117,199.513870239258,205.269088745117,2919,"2020-11-11","ALDO"
205.269088745117,205.269088745117,205.269088745117,205.269088745117,2293,"2020-11-12","ALDO"
205.269088745117,205.269088745117,204.309875488281,204.309875488281,417639,"2020-11-13","ALDO"
203.350677490234,203.350677490234,201.432281494141,201.432281494141,252710,"2020-11-16","ALDO"
201.432281494141,201.432281494141,200.473083496094,201.432281494141,267305,"2020-11-17","ALDO"
201.432281494141,201.432281494141,196.636276245117,196.636276245117,1459,"2020-11-18","ALDO"
196.636276245117,196.636276245117,195.67707824707,196.636276245117,304419,"2020-11-19","ALDO"
196.636276245117,196.636276245117,196.636276245117,196.636276245117,208,"2020-11-20","ALDO"
187.04426574707,196.636276245117,187.04426574707,196.636276245117,10842,"2020-11-23","ALDO"
196.636276245117,196.636276245117,191.840270996094,196.636276245117,313594,"2020-11-24","ALDO"
195.67707824707,195.67707824707,187.04426574707,187.04426574707,1668,"2020-11-25","ALDO"
187.04426574707,196.636276245117,187.04426574707,191.840270996094,12301,"2020-11-26","ALDO"
191.840270996094,191.840270996094,187.04426574707,187.04426574707,7923,"2020-11-27","ALDO"
190.881057739258,191.840270996094,187.04426574707,187.04426574707,90491,"2020-11-30","ALDO"
187.04426574707,195.67707824707,187.04426574707,195.67707824707,6672,"2020-12-01","ALDO"
195.67707824707,195.67707824707,185.125854492188,187.04426574707,425353,"2020-12-02","ALDO"
192.799468994141,201.432281494141,185.125854492188,191.840270996094,37322,"2020-12-03","ALDO"
195.67707824707,201.432281494141,187.04426574707,194.717864990234,128023,"2020-12-04","ALDO"
193.758666992188,194.717864990234,187.04426574707,189.921859741211,36697,"2020-12-07","ALDO"
196.636276245117,196.636276245117,188.962661743164,188.962661743164,636154,"2020-12-08","ALDO"
192.799468994141,196.636276245117,191.840270996094,196.636276245117,101334,"2020-12-10","ALDO"
196.636276245117,196.636276245117,188.003463745117,195.67707824707,13344,"2020-12-11","ALDO"
191.840270996094,192.799468994141,191.840270996094,191.840270996094,41284,"2020-12-14","ALDO"
191.840270996094,191.840270996094,191.840270996094,191.840270996094,321934,"2020-12-15","ALDO"
192.799468994141,193.758666992188,191.840270996094,193.758666992188,213510,"2020-12-16","ALDO"
193.758666992188,193.758666992188,191.840270996094,191.840270996094,258548,"2020-12-17","ALDO"
191.840270996094,204.309875488281,191.840270996094,191.840270996094,728731,"2020-12-18","ALDO"
196.636276245117,207.187484741211,196.636276245117,207.187484741211,243118,"2020-12-21","ALDO"
201.432281494141,201.432281494141,201.432281494141,201.432281494141,47539,"2020-12-22","ALDO"
201.432281494141,211.024291992188,201.432281494141,211.024291992188,326104,"2020-12-23","ALDO"
211.024291992188,244.596343994141,201.432281494141,239.800338745117,829857,"2020-12-28","ALDO"
239.800338745117,292.556396484375,239.800338745117,268.576385498047,358006,"2020-12-29","ALDO"
268.576385498047,273.372375488281,263.780364990234,273.372375488281,43369,"2020-12-30","ALDO"
273.372375488281,273.372375488281,263.780364990234,268.576385498047,729565,"2021-01-04","ALDO"
268.576385498047,268.576385498047,251.790344238281,254.188354492188,816929,"2021-01-05","ALDO"
254.188354492188,254.188354492188,238.841125488281,238.841125488281,890324,"2021-01-06","ALDO"
238.841125488281,238.841125488281,222.534713745117,222.534713745117,1228313,"2021-01-07","ALDO"
222.534713745117,222.534713745117,207.187484741211,207.187484741211,683902,"2021-01-08","ALDO"
207.187484741211,220.616302490234,195.67707824707,215.820297241211,1230190,"2021-01-11","ALDO"
220.616302490234,220.616302490234,204.309875488281,207.187484741211,1896786,"2021-01-12","ALDO"
207.187484741211,220.616302490234,206.228286743164,220.616302490234,756879,"2021-01-13","ALDO"
220.616302490234,234.045120239258,212.942687988281,232.126724243164,1046495,"2021-01-14","ALDO"
235.004318237305,239.800338745117,226.371520996094,235.004318237305,1171808,"2021-01-15","ALDO"
235.004318237305,235.004318237305,225.412307739258,225.412307739258,179732,"2021-01-18","ALDO"
222.534713745117,249.392349243164,215.820297241211,235.004318237305,310883,"2021-01-19","ALDO"
235.004318237305,235.004318237305,230.208312988281,230.208312988281,193911,"2021-01-20","ALDO"
230.208312988281,230.208312988281,218.697906494141,218.697906494141,232902,"2021-01-21","ALDO"
219.657104492188,230.208312988281,218.697906494141,218.697906494141,55671,"2021-01-22","ALDO"
218.697906494141,218.697906494141,206.228286743164,206.228286743164,30024,"2021-01-25","ALDO"
208.146682739258,208.146682739258,202.391479492188,207.187484741211,243327,"2021-01-26","ALDO"
207.187484741211,207.187484741211,202.391479492188,202.391479492188,124478,"2021-01-27","ALDO"
202.391479492188,211.024291992188,201.432281494141,201.432281494141,185988,"2021-01-28","ALDO"
200.473083496094,239.800338745117,200.473083496094,223.493911743164,198081,"2021-01-29","ALDO"
223.493911743164,223.493911743164,211.024291992188,212.942687988281,63594,"2021-02-01","ALDO"
212.942687988281,212.942687988281,205.269088745117,205.269088745117,192451,"2021-02-02","ALDO"
211.024291992188,220.616302490234,205.269088745117,214.861099243164,38573,"2021-02-03","ALDO"
214.861099243164,217.738708496094,202.391479492188,213.901901245117,253752,"2021-02-04","ALDO"
206.228286743164,212.942687988281,205.269088745117,206.228286743164,266054,"2021-02-05","ALDO"
206.228286743164,256.586364746094,206.228286743164,239.800338745117,409924,"2021-02-08","ALDO"
239.800338745117,239.800338745117,223.493911743164,235.004318237305,466846,"2021-02-09","ALDO"
234.045120239258,234.045120239258,218.697906494141,218.697906494141,707463,"2021-02-10","ALDO"
223.493911743164,228.289916992188,209.105895996094,223.493911743164,292118,"2021-02-11","ALDO"
215.820297241211,222.534713745117,211.024291992188,211.983489990234,115095,"2021-02-15","ALDO"
211.983489990234,230.208312988281,211.024291992188,228.289916992188,293369,"2021-02-16","ALDO"
219.657104492188,226.371520996094,216.779495239258,226.371520996094,240616,"2021-02-17","ALDO"
225.412307739258,225.412307739258,211.983489990234,214.861099243164,27939,"2021-02-18","ALDO"
214.861099243164,219.657104492188,212.942687988281,213.901901245117,195370,"2021-02-19","ALDO"
213.901901245117,220.616302490234,213.901901245117,218.697906494141,155129,"2021-02-22","ALDO"
215.820297241211,220.616302490234,211.024291992188,211.024291992188,23561,"2021-02-23","ALDO"
211.024291992188,246.994338989258,211.024291992188,233.085922241211,33152,"2021-02-24","ALDO"
233.085922241211,233.085922241211,216.779495239258,228.289916992188,293369,"2021-02-25","ALDO"
228.289916992188,228.289916992188,214.861099243164,215.820297241211,173477,"2021-02-26","ALDO"
220.616302490234,220.616302490234,215.820297241211,215.820297241211,126146,"2021-03-01","ALDO"
214.861099243164,216.779495239258,214.861099243164,215.820297241211,61718,"2021-03-02","ALDO"
215.820297241211,215.820297241211,211.024291992188,211.983489990234,102793,"2021-03-03","ALDO"
211.983489990234,223.493911743164,206.228286743164,222.534713745117,45245,"2021-03-04","ALDO"
222.534713745117,222.534713745117,211.024291992188,211.024291992188,96955,"2021-03-05","ALDO"
211.024291992188,225.412307739258,211.024291992188,211.024291992188,122601,"2021-03-08","ALDO"
211.024291992188,211.024291992188,211.024291992188,211.024291992188,5004,"2021-03-09","ALDO"
211.024291992188,230.208312988281,211.024291992188,228.289916992188,76939,"2021-03-10","ALDO"
224.453109741211,224.453109741211,220.616302490234,223.493911743164,18765,"2021-03-12","ALDO"
223.493911743164,223.493911743164,213.901901245117,215.820297241211,25646,"2021-03-15","ALDO"
220.616302490234,231.167526245117,215.820297241211,224.453109741211,32318,"2021-03-16","ALDO"
224.453109741211,229.249114990234,215.820297241211,215.820297241211,277731,"2021-03-17","ALDO"
218.697906494141,228.289916992188,217.738708496094,220.616302490234,270224,"2021-03-18","ALDO"
221.575500488281,226.371520996094,220.616302490234,220.616302490234,74645,"2021-03-19","ALDO"
221.575500488281,222.534713745117,220.616302490234,220.616302490234,74019,"2021-03-22","ALDO"
220.616302490234,225.412307739258,220.616302490234,224.453109741211,146580,"2021-03-23","ALDO"
222.534713745117,224.453109741211,220.616302490234,221.575500488281,149082,"2021-03-24","ALDO"
221.575500488281,221.575500488281,221.575500488281,221.575500488281,78607,"2021-03-25","ALDO"
222.534713745117,222.534713745117,220.616302490234,222.534713745117,9382,"2021-03-26","ALDO"
222.534713745117,228.289916992188,222.534713745117,228.289916992188,86738,"2021-03-29","ALDO"
229.249114990234,229.249114990234,221.575500488281,227.330718994141,80066,"2021-03-30","ALDO"
227.330718994141,256.586364746094,220.616302490234,239.800338745117,102585,"2021-03-31","ALDO"
239.800338745117,239.800338745117,223.493911743164,224.453109741211,20850,"2021-04-01","ALDO"
224.453109741211,224.453109741211,221.575500488281,221.575500488281,85070,"2021-04-05","ALDO"
220.616302490234,235.004318237305,218.697906494141,229.249114990234,38990,"2021-04-06","ALDO"
221.575500488281,222.534713745117,221.575500488281,222.534713745117,1459,"2021-04-07","ALDO"
222.534713745117,239.800338745117,222.534713745117,222.534713745117,31484,"2021-04-08","ALDO"
225.412307739258,242.198333740234,223.493911743164,228.289916992188,23144,"2021-04-09","ALDO"
228.289916992188,228.289916992188,220.616302490234,228.289916992188,40450,"2021-04-12","ALDO"
227.330718994141,242.198333740234,221.575500488281,242.198333740234,66513,"2021-04-13","ALDO"
235.963531494141,242.198333740234,228.289916992188,239.800338745117,252084,"2021-04-14","ALDO"
231.167526245117,299.750427246094,231.167526245117,299.750427246094,4319635,"2021-04-15","ALDO"
299.750427246094,352.506500244141,280.566375732422,323.730438232422,69546192,"2021-04-16","ALDO"
326.128448486328,378.884521484375,323.730438232422,359.700500488281,2362799,"2021-04-19","ALDO"
383.680541992188,383.680541992188,359.700500488281,364.496490478516,2634274,"2021-04-20","ALDO"
366.894500732422,381.282531738281,352.506500244141,381.282531738281,1915968,"2021-04-21","ALDO"
381.282531738281,407.660552978516,381.282531738281,402.864562988281,25999963,"2021-04-22","ALDO"
402.864562988281,431.640594482422,402.864562988281,422.048583984375,10389893,"2021-04-23","ALDO"
422.048583984375,431.640594482422,402.864562988281,407.660552978516,6805870,"2021-04-26","ALDO"
407.660552978516,407.660552978516,395.670562744141,395.670562744141,3069637,"2021-04-27","ALDO"
395.670562744141,414.854583740234,395.670562744141,402.864562988281,8520630,"2021-04-28","ALDO"
402.864562988281,422.048583984375,390.874542236328,390.874542236328,8137603,"2021-04-29","ALDO"
393.272552490234,402.864562988281,393.272552490234,398.068542480469,4021262,"2021-04-30","ALDO"
400.466552734375,453.222625732422,400.466552734375,441.232604980469,54880657,"2021-05-03","ALDO"
443.630615234375,458.018646240234,429.242584228516,431.640594482422,51957392,"2021-05-04","ALDO"
429.242584228516,438.834594726562,417.252563476562,426.844604492188,13801899,"2021-05-05","ALDO"
426.844604492188,434.038604736328,422.048583984375,426.844604492188,3668051,"2021-05-06","ALDO"
422.048583984375,446.028625488281,407.660552978516,417.252563476562,40353989,"2021-05-07","ALDO"
419.650573730469,434.038604736328,393.272552490234,426.844604492188,40096900,"2021-05-10","ALDO"
426.844604492188,438.834594726562,400.466552734375,419.650573730469,25841498,"2021-05-11","ALDO"
419.650573730469,424.446594238281,390.874542236328,390.874542236328,6714752,"2021-05-17","ALDO"
386.078521728516,398.068542480469,364.496490478516,395.670562744141,15046059,"2021-05-18","ALDO"
395.670562744141,405.262573242188,381.282531738281,381.282531738281,13288346,"2021-05-19","ALDO"
381.282531738281,395.670562744141,376.486511230469,386.078521728516,12999356,"2021-05-20","ALDO"
386.078521728516,393.272552490234,381.282531738281,383.680541992188,10797316,"2021-05-21","ALDO"
383.680541992188,388.476531982422,374.088531494141,381.282531738281,11239976,"2021-05-24","ALDO"
381.282531738281,417.252563476562,381.282531738281,414.854583740234,30208465,"2021-05-25","ALDO"
414.854583740234,426.844604492188,407.660552978516,410.058563232422,14887802,"2021-05-27","ALDO"
410.058563232422,434.038604736328,410.058563232422,429.242584228516,39746400,"2021-05-28","ALDO"
429.242584228516,436.436614990234,424.446594238281,429.242584228516,15400729,"2021-05-31","ALDO"
429.242584228516,441.232604980469,422.048583984375,422.048583984375,23936580,"2021-06-02","ALDO"
422.048583984375,441.232604980469,419.650573730469,434.038604736328,39682805,"2021-06-03","ALDO"
436.436614990234,520.36669921875,436.436614990234,493.988677978516,78505937,"2021-06-04","ALDO"
496.386688232422,505.978698730469,472.406646728516,498.784698486328,32714299,"2021-06-07","ALDO"
498.784698486328,510.774719238281,479.600677490234,481.998657226562,43296645,"2021-06-08","ALDO"
481.998657226562,489.192687988281,453.222625732422,453.222625732422,18420116,"2021-06-09","ALDO"
455.620635986328,455.620635986328,441.232604980469,443.630615234375,10879467,"2021-06-10","ALDO"
443.630615234375,470.008636474609,429.242584228516,446.028625488281,34257250,"2021-06-11","ALDO"
446.028625488281,455.620635986328,434.038604736328,443.630615234375,7288355,"2021-06-14","ALDO"
443.630615234375,450.824615478516,434.038604736328,443.630615234375,5006873,"2021-06-15","ALDO"
441.232604980469,441.232604980469,414.854583740234,422.048583984375,17573787,"2021-06-16","ALDO"
419.650573730469,422.048583984375,393.272552490234,393.272552490234,16375498,"2021-06-17","ALDO"
381.282531738281,393.272552490234,366.894500732422,371.690521240234,5812961,"2021-06-18","ALDO"
362.098510742188,376.486511230469,347.710479736328,366.894500732422,10932220,"2021-06-21","ALDO"
364.496490478516,374.088531494141,350.108489990234,352.506500244141,23408224,"2021-06-22","ALDO"
352.506500244141,354.904479980469,342.914489746094,342.914489746094,6685353,"2021-06-23","ALDO"
342.914489746094,350.108489990234,330.924468994141,333.322448730469,7708079,"2021-06-24","ALDO"
335.720458984375,342.914489746094,323.730438232422,326.128448486328,9252280,"2021-06-25","ALDO"
323.730438232422,335.720458984375,323.730438232422,326.128448486328,9055241,"2021-06-28","ALDO"
326.128448486328,328.526458740234,321.332458496094,326.128448486328,2957251,"2021-06-29","ALDO"
326.128448486328,335.720458984375,323.730438232422,330.924468994141,9880720,"2021-06-30","ALDO"
330.924468994141,335.720458984375,330.924468994141,333.322448730469,5500200,"2021-07-01","ALDO"
333.322448730469,340.516479492188,330.924468994141,330.924468994141,3841112,"2021-07-02","ALDO"
330.924468994141,330.924468994141,314.138427734375,314.138427734375,4513338,"2021-07-05","ALDO"
314.138427734375,314.138427734375,297.352416992188,297.352416992188,3999368,"2021-07-06","ALDO"
297.352416992188,304.546417236328,285.362396240234,297.352416992188,1931398,"2021-07-07","ALDO"
297.352416992188,314.138427734375,297.352416992188,304.546417236328,8145318,"2021-07-08","ALDO"
302.148406982422,321.332458496094,297.352416992188,302.148406982422,7394068,"2021-07-09","ALDO"
302.148406982422,309.342437744141,299.750427246094,302.148406982422,3190362,"2021-07-12","ALDO"
302.148406982422,318.934448242188,294.954406738281,302.148406982422,7397821,"2021-07-13","ALDO"
302.148406982422,306.944427490234,297.352416992188,299.750427246094,2620513,"2021-07-14","ALDO"
299.750427246094,306.944427490234,297.352416992188,299.750427246094,3035024,"2021-07-15","ALDO"
299.750427246094,306.944427490234,297.352416992188,299.750427246094,2128854,"2021-07-16","ALDO"
299.750427246094,316.536437988281,297.352416992188,297.352416992188,3598201,"2021-07-19","ALDO"
297.352416992188,299.750427246094,294.954406738281,294.954406738281,1371140,"2021-07-21","ALDO"
294.954406738281,304.546417236328,294.954406738281,304.546417236328,4771469,"2021-07-22","ALDO"
304.546417236328,328.526458740234,299.750427246094,326.128448486328,15811279,"2021-07-23","ALDO"
328.526458740234,328.526458740234,304.546417236328,304.546417236328,4983104,"2021-07-26","ALDO"
304.546417236328,306.944427490234,287.760406494141,294.954406738281,2891363,"2021-07-27","ALDO"
294.954406738281,318.934448242188,294.954406738281,314.138427734375,10005407,"2021-07-28","ALDO"
314.138427734375,316.536437988281,306.944427490234,314.138427734375,3336525,"2021-07-29","ALDO"
314.138427734375,314.138427734375,304.546417236328,304.546417236328,1095703,"2021-07-30","ALDO"
304.546417236328,314.138427734375,297.352416992188,314.138427734375,4597157,"2021-08-02","ALDO"
314.138427734375,314.138427734375,306.944427490234,306.944427490234,1169306,"2021-08-03","ALDO"
306.944427490234,306.944427490234,299.750427246094,302.148406982422,830899,"2021-08-04","ALDO"
302.148406982422,314.138427734375,302.148406982422,311.740417480469,4164089,"2021-08-05","ALDO"
314.138427734375,357.302490234375,311.740417480469,345.312469482422,41172795,"2021-08-06","ALDO"
345.312469482422,366.894500732422,333.322448730469,333.322448730469,36337314,"2021-08-09","ALDO"
333.322448730469,369.292510986328,326.128448486328,359.700500488281,59090827,"2021-08-10","ALDO"
366.894500732422,388.476531982422,350.108489990234,378.884521484375,57037660,"2021-08-12","ALDO"
381.282531738281,386.078521728516,359.700500488281,362.098510742188,9715999,"2021-08-13","ALDO"
362.098510742188,383.680541992188,362.098510742188,376.486511230469,23820025,"2021-08-16","ALDO"
376.486511230469,400.466552734375,376.486511230469,395.670562744141,38570630,"2021-08-18","ALDO"
398.068542480469,410.058563232422,369.292510986328,369.292510986328,38316877,"2021-08-19","ALDO"
350.108489990234,371.690521240234,345.312469482422,345.312469482422,11974545,"2021-08-20","ALDO"
345.312469482422,359.700500488281,335.720458984375,359.700500488281,11017707,"2021-08-23","ALDO"
359.700500488281,374.088531494141,354.904479980469,359.700500488281,16870493,"2021-08-24","ALDO"
359.700500488281,371.690521240234,347.710479736328,347.710479736328,10614455,"2021-08-25","ALDO"
347.710479736328,357.302490234375,323.730438232422,350.108489990234,15934923,"2021-08-26","ALDO"
350.108489990234,350.108489990234,335.720458984375,335.720458984375,6311292,"2021-08-27","ALDO"
335.720458984375,369.292510986328,333.322448730469,369.292510986328,19662816,"2021-08-30","ALDO"
371.690521240234,376.486511230469,357.302490234375,357.302490234375,10708283,"2021-08-31","ALDO"
357.302490234375,366.894500732422,347.710479736328,350.108489990234,7119256,"2021-09-01","ALDO"
350.108489990234,374.088531494141,350.108489990234,374.088531494141,24421150,"2021-09-02","ALDO"
376.486511230469,393.272552490234,357.302490234375,374.088531494141,27861929,"2021-09-03","ALDO"
374.088531494141,378.884521484375,364.496490478516,369.292510986328,4399910,"2021-09-06","ALDO"
369.292510986328,369.292510986328,352.506500244141,354.904479980469,10282095,"2021-09-07","ALDO"
354.904479980469,364.496490478516,333.322448730469,340.516479492188,17803978,"2021-09-08","ALDO"
340.516479492188,340.516479492188,326.128448486328,330.924468994141,4379685,"2021-09-09","ALDO"
330.924468994141,342.914489746094,314.138427734375,338.118469238281,22440752,"2021-09-10","ALDO"
338.118469238281,347.710479736328,335.720458984375,335.720458984375,10329843,"2021-09-13","ALDO"
359.700500488281,371.690521240234,335.720458984375,357.302490234375,41652986,"2021-09-14","ALDO"
357.302490234375,364.496490478516,342.914489746094,350.108489990234,9593606,"2021-09-15","ALDO"
350.108489990234,350.108489990234,340.516479492188,340.516479492188,10428050,"2021-09-16","ALDO"
340.516479492188,347.710479736328,338.118469238281,345.312469482422,7605285,"2021-09-17","ALDO"
345.312469482422,359.700500488281,342.914489746094,352.506500244141,19415944,"2021-09-20","ALDO"
352.506500244141,352.506500244141,340.516479492188,345.312469482422,10504155,"2021-09-21","ALDO"
345.312469482422,354.904479980469,342.914489746094,342.914489746094,12072543,"2021-09-22","ALDO"
342.914489746094,352.506500244141,340.516479492188,345.312469482422,9681179,"2021-09-23","ALDO"
342.914489746094,354.904479980469,338.118469238281,350.108489990234,12067748,"2021-09-24","ALDO"
352.506500244141,352.506500244141,342.914489746094,347.710479736328,11051068,"2021-09-27","ALDO"
347.710479736328,362.098510742188,345.312469482422,362.098510742188,21141546,"2021-09-28","ALDO"
362.098510742188,388.476531982422,354.904479980469,386.078521728516,41700108,"2021-09-29","ALDO"
388.476531982422,388.476531982422,371.690521240234,376.486511230469,16226624,"2021-09-30","ALDO"
376.486511230469,376.486511230469,362.098510742188,371.690521240234,13459739,"2021-10-01","ALDO"
371.690521240234,402.864562988281,369.292510986328,395.670562744141,38187811,"2021-10-04","ALDO"
395.670562744141,398.068542480469,371.690521240234,378.884521484375,15065450,"2021-10-05","ALDO"
378.884521484375,383.680541992188,352.506500244141,374.088531494141,14253941,"2021-10-06","ALDO"
374.088531494141,374.088531494141,352.506500244141,352.506500244141,12950148,"2021-10-07","ALDO"
352.506500244141,359.700500488281,350.108489990234,352.506500244141,9307326,"2021-10-08","ALDO"
352.506500244141,374.088531494141,350.108489990234,362.098510742188,24040208,"2021-10-11","ALDO"
362.098510742188,366.894500732422,338.118469238281,342.914489746094,15493723,"2021-10-12","ALDO"
342.914489746094,347.710479736328,340.516479492188,342.914489746094,5630934,"2021-10-13","ALDO"
342.914489746094,347.710479736328,342.914489746094,342.914489746094,8431180,"2021-10-14","ALDO"
342.914489746094,345.312469482422,330.924468994141,338.118469238281,9703906,"2021-10-15","ALDO"
338.118469238281,345.312469482422,335.720458984375,345.312469482422,7001449,"2021-10-18","ALDO"
345.312469482422,347.710479736328,342.914489746094,347.710479736328,7430765,"2021-10-19","ALDO"
347.710479736328,352.506500244141,345.312469482422,345.312469482422,7639897,"2021-10-21","ALDO"
345.312469482422,350.108489990234,338.118469238281,345.312469482422,5523970,"2021-10-22","ALDO"
345.312469482422,362.098510742188,342.914489746094,352.506500244141,12688472,"2021-10-25","ALDO"
352.506500244141,369.292510986328,350.108489990234,362.098510742188,14803982,"2021-10-26","ALDO"
362.098510742188,366.894500732422,354.904479980469,359.700500488281,11068166,"2021-10-27","ALDO"
359.700500488281,366.894500732422,352.506500244141,364.496490478516,10397608,"2021-10-28","ALDO"
364.496490478516,366.894500732422,357.302490234375,357.302490234375,8559621,"2021-10-29","ALDO"
357.302490234375,362.098510742188,350.108489990234,362.098510742188,8015209,"2021-11-01","ALDO"
362.098510742188,366.894500732422,352.506500244141,362.098510742188,5231435,"2021-11-02","ALDO"
359.700500488281,366.894500732422,354.904479980469,364.496490478516,10409284,"2021-11-03","ALDO"
364.496490478516,388.476531982422,364.496490478516,371.690521240234,34646532,"2021-11-04","ALDO"
371.690521240234,381.282531738281,362.098510742188,362.098510742188,8537102,"2021-11-05","ALDO"
362.098510742188,383.680541992188,359.700500488281,381.282531738281,35138816,"2021-11-08","ALDO"
383.680541992188,402.864562988281,376.486511230469,400.466552734375,36675720,"2021-11-09","ALDO"
400.466552734375,414.854583740234,374.088531494141,402.864562988281,57189870,"2021-11-10","ALDO"
402.864562988281,405.262573242188,381.282531738281,386.078521728516,7459956,"2021-11-11","ALDO"
386.078521728516,386.078521728516,371.690521240234,374.088531494141,9498110,"2021-11-12","ALDO"
374.088531494141,390.874542236328,366.894500732422,381.282531738281,21689711,"2021-11-15","ALDO"
381.282531738281,398.068542480469,366.894500732422,376.486511230469,24869857,"2021-11-16","ALDO"
376.486511230469,383.680541992188,371.690521240234,371.690521240234,6146780,"2021-11-17","ALDO"
371.690521240234,386.078521728516,366.894500732422,376.486511230469,10631553,"2021-11-18","ALDO"
378.884521484375,395.670562744141,376.486511230469,393.272552490234,16174706,"2021-11-19","ALDO"
393.272552490234,402.864562988281,383.680541992188,388.476531982422,13917828,"2021-11-22","ALDO"
388.476531982422,390.874542236328,374.088531494141,374.088531494141,8505409,"2021-11-23","ALDO"
376.486511230469,390.874542236328,374.088531494141,381.282531738281,12243310,"2021-11-24","ALDO"
381.282531738281,395.670562744141,378.884521484375,395.670562744141,27322731,"2021-11-25","ALDO"
395.670562744141,448.426635742188,393.272552490234,436.436614990234,37769547,"2021-11-26","ALDO"
441.232604980469,443.630615234375,424.446594238281,434.038604736328,5991025,"2021-11-29","ALDO"
434.038604736328,508.376708984375,434.038604736328,489.192687988281,17805438,"2021-11-30","ALDO"
489.192687988281,546.744750976562,460.416625976562,498.784698486328,9642605,"2021-12-01","ALDO"
503.580688476562,525.162719726562,493.988677978516,515.570739746094,5361752,"2021-12-02","ALDO"
515.570739746094,517.968688964844,479.600677490234,496.386688232422,3363840,"2021-12-03","ALDO"
503.580688476562,503.580688476562,462.814636230469,462.814636230469,3235817,"2021-12-06","ALDO"
434.038604736328,450.824615478516,431.640594482422,431.640594482422,7856744,"2021-12-07","ALDO"
431.640594482422,467.610656738281,407.660552978516,460.416625976562,11129258,"2021-12-08","ALDO"
467.5,467.5,430,430,7038400,"2021-12-09","ALDO"
430,432.5,410,422.5,3673800,"2021-12-10","ALDO"
425,432.5,417.5,417.5,3763200,"2021-12-13","ALDO"
425,455,410,455,12850200,"2021-12-14","ALDO"
462.5,550,455,537.5,30929000,"2021-12-15","ALDO"
545,580,500,505,17389800,"2021-12-16","ALDO"
505,515,492.5,497.5,5234600,"2021-12-17","ALDO"
497.5,525,472.5,522.5,9165600,"2021-12-20","ALDO"
522.5,615,522.5,605,38215200,"2021-12-21","ALDO"
605,612.5,570,570,7719000,"2021-12-22","ALDO"
572.5,582.5,552.5,557.5,5249200,"2021-12-23","ALDO"
557.5,565,537.5,565,4665000,"2021-12-24","ALDO"
565,590,527.5,547.5,14399800,"2021-12-27","ALDO"
547.5,550,510,530,16299600,"2021-12-28","ALDO"
522.5,535,497.5,500,12340800,"2021-12-29","ALDO"
500,525,477.5,500,10966000,"2021-12-30","ALDO"
497.5,532.5,490,527.5,24328600,"2022-01-03","ALDO"
532.5,562.5,527.5,562.5,11882400,"2022-01-04","ALDO"
567.5,580,552.5,560,5975200,"2022-01-05","ALDO"
567.5,582.5,550,577.5,13584200,"2022-01-06","ALDO"
580,597.5,567.5,572.5,6513600,"2022-01-07","ALDO"
570,600,540,577.5,11775600,"2022-01-10","ALDO"
580,582.5,565,575,9237000,"2022-01-11","ALDO"
590,592.5,537.5,545,9143400,"2022-01-12","ALDO"
545,587.5,537.5,582.5,17342400,"2022-01-13","ALDO"
582.5,682.5,577.5,660,65771000,"2022-01-14","ALDO"
655,727.5,650,690,61127000,"2022-01-17","ALDO"
690,715,662.5,675,24612600,"2022-01-18","ALDO"
675,742.5,662.5,742.5,32219600,"2022-01-19","ALDO"
742.5,747.5,692.5,732.5,31960600,"2022-01-20","ALDO"
732.5,745,682.5,687.5,24584600,"2022-01-21","ALDO"
677.5,687.5,640,650,11122400,"2022-01-24","ALDO"
650,672.5,625,660,17304000,"2022-01-25","ALDO"
660,690,650,677.5,32101400,"2022-01-26","ALDO"
680,700,677.5,695,25456400,"2022-01-27","ALDO"
697.5,710,685,702.5,23090800,"2022-01-28","ALDO"
697.5,700,655,655,16029600,"2022-01-31","ALDO"
650,700,645,662.5,37918200,"2022-02-02","ALDO"
662.5,662.5,617.5,617.5,22470800,"2022-02-03","ALDO"
612.5,622.5,575,600,34498000,"2022-02-04","ALDO"
597.5,632.5,577.5,620,34254000,"2022-02-07","ALDO"
622.5,637.5,607.5,620,18222000,"2022-02-08","ALDO"
620,627.5,602.5,622.5,11568800,"2022-02-09","ALDO"
622.5,625,615,620,16967400,"2022-02-10","ALDO"
620,632.5,615,630,21104800,"2022-02-11","ALDO"
630,632.5,617.5,622.5,17641400,"2022-02-14","ALDO"
622.5,667.5,622.5,667.5,51535400,"2022-02-15","ALDO"
670,687.5,642.5,680,60692400,"2022-02-16","ALDO"
680,697.5,645,645,40200000,"2022-02-17","ALDO"
642.5,662.5,620,620,23420600,"2022-02-18","ALDO"
620,622.5,577.5,577.5,29756200,"2022-02-21","ALDO"
562.5,570,537.5,537.5,21860000,"2022-02-22","ALDO"
517.5,565,500,532.5,50741600,"2022-02-23","ALDO"
532.5,567.5,505,542.5,23356600,"2022-02-24","ALDO"
542.5,567.5,515,552.5,15710400,"2022-02-25","ALDO"
552.5,557.5,537.5,542.5,9491600,"2022-03-01","ALDO"
542.5,580,530,580,24868200,"2022-03-02","ALDO"
580,590,540,550,20817000,"2022-03-04","ALDO"
537.5,537.5,515,522.5,6613000,"2022-03-07","ALDO"
510,517.5,487.5,497.5,12351400,"2022-03-08","ALDO"
500,515,495,500,11649400,"2022-03-09","ALDO"
500,530,495,520,16832200,"2022-03-10","ALDO"
522.5,545,512.5,525,14344800,"2022-03-11","ALDO"
530,532.5,512.5,522.5,10354600,"2022-03-14","ALDO"
522.5,530,497.5,502.5,10157400,"2022-03-15","ALDO"
510,557.5,497.5,555,48103600,"2022-03-16","ALDO"
570,570,522.5,525,21210400,"2022-03-17","ALDO"
525,535,500,532.5,16210000,"2022-03-18","ALDO"
532.5,545,512.5,525,8966600,"2022-03-21","ALDO"
525,535,520,520,6367600,"2022-03-22","ALDO"
525,552.5,515,547.5,24494000,"2022-03-23","ALDO"
547.5,557.5,532.5,532.5,5278200,"2022-03-24","ALDO"
540,540,517.5,532.5,6780400,"2022-03-25","ALDO"
532.5,540,530,532.5,7418800,"2022-03-28","ALDO"
532.5,552.5,532.5,535,11293400,"2022-03-29","ALDO"
537.5,547.5,520,522.5,11046200,"2022-03-30","ALDO"
517.5,530,515,522.5,5941400,"2022-03-31","ALDO"
520,520,510,517.5,4839200,"2022-04-01","ALDO"
517.5,517.5,502.5,507.5,10775600,"2022-04-04","ALDO"
507.5,527.5,505,512.5,9595600,"2022-04-05","ALDO"
512.5,525,497.5,502.5,7227000,"2022-04-06","ALDO"
502.5,512.5,500,500,9559400,"2022-04-07","ALDO"
505,512.5,500,505,5908000,"2022-04-08","ALDO"
505,512.5,500,500,8617600,"2022-04-11","ALDO"
502.5,507.5,495,497.5,5485600,"2022-04-12","ALDO"
497.5,527.5,497.5,520,16521400,"2022-04-13","ALDO"
525,525,505,515,11669200,"2022-04-14","ALDO"
515,547.5,505,532.5,25591800,"2022-04-18","ALDO"
542.5,545,515,515,8983000,"2022-04-19","ALDO"
515,590,500,590,81994200,"2022-04-20","ALDO"
592.5,600,550,550,41295000,"2022-04-21","ALDO"
545,547.5,512.5,512.5,11715200,"2022-04-22","ALDO"
512.5,515,502.5,505,8102000,"2022-04-25","ALDO"
507.5,507.5,470,470,14829000,"2022-04-26","ALDO"
470,470,437.5,442.5,9931400,"2022-04-27","ALDO"
442.5,480,425,477.5,9394800,"2022-04-28","ALDO"
470,485,445,467.5,8301600,"2022-05-09","ALDO"
467.5,467.5,435,445,6546000,"2022-05-10","ALDO"
440,475,440,455,10649000,"2022-05-11","ALDO"
457.5,457.5,440,442.5,4414600,"2022-05-12","ALDO"
440,457.5,440,457.5,5119400,"2022-05-13","ALDO"
457.5,477.5,450,475,15584800,"2022-05-17","ALDO"
475,487.5,460,460,6912200,"2022-05-18","ALDO"
460,467.5,455,462.5,4159600,"2022-05-19","ALDO"
462.5,467.5,450,462.5,1728000,"2022-05-20","ALDO"
462.5,465,450,450,852800,"2022-05-23","ALDO"
450,457.5,450,452.5,1133800,"2022-05-24","ALDO"
452.5,457.5,445,452.5,775600,"2022-05-25","ALDO"
455,487.5,455,472.5,7886200,"2022-05-27","ALDO"
475,497.5,467.5,490,9778200,"2022-05-30","ALDO"
490,497.5,467.5,477.5,6072000,"2022-05-31","ALDO"
482.5,490,475,485,2848000,"2022-06-02","ALDO"
485,485,475,480,1707000,"2022-06-03","ALDO"
480,482.5,470,470,1986200,"2022-06-06","ALDO"
470,480,460,475,3613000,"2022-06-07","ALDO"
477.5,537.5,472.5,510,23823600,"2022-06-08","ALDO"
512.5,540,510,520,13378600,"2022-06-09","ALDO"
520,525,507.5,507.5,3651600,"2022-06-10","ALDO"
507.5,507.5,472.5,472.5,6080400,"2022-06-13","ALDO"
470,472.5,452.5,470,1616800,"2022-06-14","ALDO"
470,472.5,442.5,445,5488000,"2022-06-15","ALDO"
445,452.5,430,432.5,4797200,"2022-06-16","ALDO"
432.5,432.5,402.5,407.5,6362600,"2022-06-17","ALDO"
410,417.5,392.5,407.5,2954400,"2022-06-20","ALDO"
407.5,415,397.5,415,1524200,"2022-06-21","ALDO"
415,427.5,407.5,410,1799600,"2022-06-22","ALDO"
410,420,402.5,407.5,1759200,"2022-06-23","ALDO"
407.5,427.5,407.5,427.5,3272000,"2022-06-24","ALDO"
432.5,432.5,420,430,1537200,"2022-06-27","ALDO"
430,430,412.5,417.5,2651800,"2022-06-28","ALDO"
417.5,445,410,437.5,13313600,"2022-06-29","ALDO"
440,450,422.5,425,8122800,"2022-06-30","ALDO"
425,430,410,410,3030400,"2022-07-01","ALDO"
410,420,390,395,2727600,"2022-07-04","ALDO"
395,395,377.5,382.5,3144600,"2022-07-05","ALDO"
382.5,395,380,390,4999200,"2022-07-06","ALDO"
385,405,385,402.5,3506600,"2022-07-07","ALDO"
405,410,395,402.5,2798400,"2022-07-08","ALDO"
402.5,427.5,400,422.5,7532800,"2022-07-11","ALDO"
422.5,440,422.5,422.5,4126400,"2022-07-12","ALDO"
427.5,442.5,422.5,425,3118200,"2022-07-13","ALDO"
425,435,397.5,410,4212400,"2022-07-14","ALDO"
422.5,425,402.5,407.5,4122600,"2022-07-15","ALDO"
402.5,410,395,405,3770600,"2022-07-18","ALDO"
407.5,412.5,390,402.5,2033600,"2022-07-19","ALDO"
402.5,410,400,405,1105200,"2022-07-20","ALDO"
405,415,405,412.5,1035400,"2022-07-21","ALDO"
415,425,412.5,417.5,1241000,"2022-07-22","ALDO"
417.5,430,412.5,422.5,1152000,"2022-07-25","ALDO"
422.5,427.5,405,422.5,1283800,"2022-07-26","ALDO"
422.5,430,412.5,412.5,269400,"2022-07-27","ALDO"
412.5,420,395,405,1165400,"2022-07-28","ALDO"
405,420,402.5,405,933400,"2022-07-29","ALDO"
400,410,395,400,1738400,"2022-08-01","ALDO"
400,405,397.5,400,792200,"2022-08-02","ALDO"
400,402.5,395,402.5,689000,"2022-08-03","ALDO"
405,407.5,385,390,2504800,"2022-08-04","ALDO"
395,395,385,385,1123000,"2022-08-05","ALDO"
385,390,382.5,385,525000,"2022-08-08","ALDO"
385,392.5,385,392.5,346200,"2022-08-09","ALDO"
395,395,382.5,387.5,900600,"2022-08-10","ALDO"
390,390,370,375,3019200,"2022-08-11","ALDO"
375,380,372.5,377.5,700400,"2022-08-12","ALDO"
377.5,385,372.5,377.5,939200,"2022-08-15","ALDO"
382.5,382.5,375,377.5,394000,"2022-08-16","ALDO"
377.5,385,367.5,372.5,1039200,"2022-08-18","ALDO"
372.5,372.5,362.5,365,832000,"2022-08-19","ALDO"
367.5,367.5,340,360,3303400,"2022-08-22","ALDO"
360,360,347.5,360,803600,"2022-08-23","ALDO"
357.5,360,350,355,1036200,"2022-08-24","ALDO"
355,357.5,350,355,690200,"2022-08-25","ALDO"
355,357.5,350,352.5,336800,"2022-08-26","ALDO"
352.5,355,345,352.5,654600,"2022-08-29","ALDO"
352.5,355,347.5,347.5,904800,"2022-08-30","ALDO"
347.5,352.5,342.5,350,746800,"2022-08-31","ALDO"
347.5,352.5,345,350,504400,"2022-09-01","ALDO"
350,360,347.5,360,545200,"2022-09-02","ALDO"
360,365,347.5,350,818200,"2022-09-05","ALDO"
350,355,335,342.5,2072400,"2022-09-06","ALDO"
345,405,342.5,372.5,5292600,"2022-09-07","ALDO"
375,387.5,367.5,367.5,2737600,"2022-09-08","ALDO"
375,385,367.5,372.5,1225600,"2022-09-09","ALDO"
375,377.5,367.5,370,891800,"2022-09-12","ALDO"
375,377.5,367.5,375,560800,"2022-09-13","ALDO"
370,375,360,365,555600,"2022-09-14","ALDO"
367.5,367.5,342.5,357.5,3074000,"2022-09-15","ALDO"
357.5,357.5,350,352.5,326000,"2022-09-16","ALDO"
355,365,355,365,332200,"2022-09-19","ALDO"
365,370,355,362.5,194200,"2022-09-20","ALDO"
362.5,365,350,352.5,378400,"2022-09-21","ALDO"
352.5,357.5,352.5,355,136800,"2022-09-22","ALDO"
355,360,352.5,352.5,745600,"2022-09-23","ALDO"
357.5,357.5,340,347.5,609400,"2022-09-26","ALDO"
347.5,350,340,340,938400,"2022-09-27","ALDO"
342.5,355,322.5,332.5,2827800,"2022-09-28","ALDO"
332.5,345,322.5,332.5,465400,"2022-09-29","ALDO"
332.5,332.5,322.5,327.5,139400,"2022-09-30","ALDO"
337.5,337.5,325,332.5,165000,"2022-10-03","ALDO"
332.5,342.5,327.5,337.5,391200,"2022-10-04","ALDO"
337.5,345,332.5,340,146200,"2022-10-05","ALDO"
340,345,327.5,335,451800,"2022-10-06","ALDO"
335,377.5,332.5,367.5,2223200,"2022-10-07","ALDO"
365,377.5,365,370,1240200,"2022-10-10","ALDO"
370,392.5,370,380,3251000,"2022-10-11","ALDO"
380,400,377.5,382.5,3018400,"2022-10-12","ALDO"
387.5,392.5,370,380,1174400,"2022-10-13","ALDO"
380,390,370,370,581400,"2022-10-14","ALDO"
370,377.5,362.5,377.5,640400,"2022-10-17","ALDO"
377.5,387.5,372.5,375,276000,"2022-10-18","ALDO"
380,380,372.5,372.5,86000,"2022-10-19","ALDO"
372.5,392.5,372.5,385,1126400,"2022-10-20","ALDO"
385,397.5,382.5,387.5,1183200,"2022-10-21","ALDO"
395,427.5,392.5,425,8198600,"2022-10-24","ALDO"
425,437.5,402.5,407.5,3695000,"2022-10-25","ALDO"
407.5,425,405,410,982800,"2022-10-26","ALDO"
410,415,400,400,778000,"2022-10-27","ALDO"
400,412.5,400,405,999600,"2022-10-28","ALDO"
405,410,400,405,730200,"2022-10-31","ALDO"
405,440,400,420,1889200,"2022-11-01","ALDO"
425,430,417.5,422.5,985800,"2022-11-02","ALDO"
425,430,417.5,422.5,665000,"2022-11-03","ALDO"
422.5,440,422.5,430,1515600,"2022-11-04","ALDO"
430,435,427.5,430,455800,"2022-11-07","ALDO"
432.5,432.5,420,425,804200,"2022-11-08","ALDO"
425,427.5,407.5,425,1523600,"2022-11-09","ALDO"
425,432.5,407.5,412.5,514600,"2022-11-10","ALDO"
412.5,422.5,410,422.5,479000,"2022-11-11","ALDO"
422.5,422.5,417.5,417.5,221000,"2022-11-14","ALDO"
417.5,422.5,415,420,301200,"2022-11-15","ALDO"
420,427.5,417.5,425,213400,"2022-11-16","ALDO"
425,432.5,415,422.5,1196800,"2022-11-17","ALDO"
422.5,430,420,420,552000,"2022-11-18","ALDO"
420,437.5,415,430,1431000,"2022-11-21","ALDO"
430,470,430,462.5,3617600,"2022-11-22","ALDO"
447.5,467.5,447.5,450,1378000,"2022-11-23","ALDO"
450,462.5,440,457.5,426000,"2022-11-24","ALDO"
460,460,445,455,790800,"2022-11-25","ALDO"
460,462.5,427.5,432.5,1344400,"2022-11-28","ALDO"
432.5,432.5,402.5,405,4242800,"2022-11-29","ALDO"
402.5,417.5,400,407.5,1735600,"2022-11-30","ALDO"
410,412.5,402.5,405,1499400,"2022-12-01","ALDO"
412.5,415,407.5,410,138400,"2022-12-02","ALDO"
410,410,400,405,264000,"2022-12-05","ALDO"
405,407.5,400,402.5,1171400,"2022-12-06","ALDO"
400,407.5,400,400,441400,"2022-12-07","ALDO"
402.5,412.5,375,392.5,879000,"2022-12-08","ALDO"
467.5,467.5,387.5,412.5,137200,"2022-12-09","ALDO"
412.5,422.5,402.5,412.5,377200,"2022-12-12","ALDO"
405,422.5,405,417.5,144200,"2022-12-13","ALDO"
417.5,420,400,410,1047600,"2022-12-14","ALDO"
407.5,412.5,405,412.5,49600,"2022-12-15","ALDO"
407.5,412.5,387.5,412.5,61400,"2022-12-16","ALDO"
405,412.5,405,412.5,124600,"2022-12-19","ALDO"
410,410,405,410,9600,"2022-12-20","ALDO"
410,410,397.5,402.5,312200,"2022-12-21","ALDO"
402.5,405,402.5,405,36600,"2022-12-22","ALDO"
402.5,407.5,402.5,405,226800,"2022-12-23","ALDO"
402.5,407.5,402.5,407.5,105200,"2022-12-26","ALDO"
402.5,407.5,400,407.5,412200,"2022-12-27","ALDO"
410,410,402.5,402.5,365800,"2022-12-28","ALDO"
402.5,410,397.5,410,1618000,"2022-12-29","ALDO"
402.5,402.5,400,402.5,131200,"2022-12-30","ALDO"
402.5,402.5,400,400,362600,"2023-01-02","ALDO"
400,400,397.5,400,195200,"2023-01-03","ALDO"
400,405,397.5,397.5,651800,"2023-01-04","ALDO"
397.5,400,392.5,400,967600,"2023-01-05","ALDO"
400,400,392.5,400,344200,"2023-01-06","ALDO"
400,405,392.5,392.5,175400,"2023-01-09","ALDO"
397.5,400,385,400,385000,"2023-01-10","ALDO"
400,400,392.5,400,140400,"2023-01-11","ALDO"
390,400,390,397.5,112600,"2023-01-12","ALDO"
400,400,392.5,400,109200,"2023-01-13","ALDO"
400,400,395,397.5,266200,"2023-01-16","ALDO"
397.5,400,392.5,400,233200,"2023-01-17","ALDO"
402.5,402.5,400,400,198000,"2023-01-18","ALDO"
392.5,405,392.5,400,70800,"2023-01-19","ALDO"
400,400,390,397.5,171800,"2023-01-20","ALDO"
397.5,402.5,392.5,400,69600,"2023-01-24","ALDO"
400,405,395,405,195200,"2023-01-25","ALDO"
405,407.5,402.5,407.5,374800,"2023-01-26","ALDO"
407.5,417.5,405,412.5,252800,"2023-01-27","ALDO"
412.5,412.5,397.5,407.5,482000,"2023-01-30","ALDO"
405,407.5,400,407.5,213600,"2023-01-31","ALDO"
407.5,410,400,405,204200,"2023-02-01","ALDO"
407.5,407.5,392.5,397.5,573200,"2023-02-02","ALDO"
397.5,400,390,397.5,260400,"2023-02-03","ALDO"
397.5,402.5,395,400,187600,"2023-02-06","ALDO"
405,405,390,397.5,555200,"2023-02-07","ALDO"
395,395,387.5,390,1123600,"2023-02-08","ALDO"
387.5,390,385,390,190800,"2023-02-09","ALDO"
390,397.5,390,395,30800,"2023-02-10","ALDO"
397.5,397.5,387.5,387.5,197400,"2023-02-13","ALDO"
377.5,390,362.5,390,785000,"2023-02-14","ALDO"
390,390,380,387.5,245000,"2023-02-15","ALDO"
390,395,385,390,62400,"2023-02-16","ALDO"
390,392.5,387.5,387.5,49800,"2023-02-17","ALDO"
387.5,392.5,377.5,382.5,298000,"2023-02-20","ALDO"
382.5,390,382.5,390,78400,"2023-02-21","ALDO"
390,402.5,387.5,400,419600,"2023-02-22","ALDO"
400,402.5,387.5,392.5,428600,"2023-02-23","ALDO"
390,400,385,385,542200,"2023-02-24","ALDO"
385,395,382.5,392.5,249400,"2023-02-27","ALDO"
390,400,390,400,189400,"2023-02-28","ALDO"
400,400,390,390,80600,"2023-03-01","ALDO"
390,400,390,400,97200,"2023-03-02","ALDO"
400,400,380,385,1081400,"2023-03-03","ALDO"
385,392.5,385,390,114800,"2023-03-06","ALDO"
390,395,385,390,117000,"2023-03-07","ALDO"
390,390,380,390,136200,"2023-03-08","ALDO"
387.5,390,380,385,158800,"2023-03-09","ALDO"
385,390,382.5,387.5,4400,"2023-03-10","ALDO"
387.5,387.5,370,370,1573000,"2023-03-13","ALDO"
370,387.5,370,370,506400,"2023-03-14","ALDO"
370,370,355,367.5,155800,"2023-03-15","ALDO"
365,372.5,360,362.5,268200,"2023-03-16","ALDO"
365,382.5,362.5,362.5,176000,"2023-03-17","ALDO"
362.5,382.5,360,370,662400,"2023-03-20","ALDO"
370,385,370,377.5,123200,"2023-03-21","ALDO"
380,390,377.5,385,438800,"2023-03-24","ALDO"
382.5,385,370,375,522200,"2023-03-27","ALDO"
382.5,387.5,372.5,382.5,108200,"2023-03-28","ALDO"
382.5,382.5,375,375,92400,"2023-03-29","ALDO"
375,382.5,370,370,26000,"2023-03-30","ALDO"
370,370,360,362.5,402400,"2023-03-31","ALDO"
345,350,337.5,342.5,3058800,"2023-04-03","ALDO"
335,375,327.5,372.5,771400,"2023-04-04","ALDO"
372.5,375,352.5,360,253400,"2023-04-05","ALDO"
357.5,360,350,357.5,296800,"2023-04-06","ALDO"
357.5,372.5,350,370,185200,"2023-04-10","ALDO"
370,372.5,357.5,370,186400,"2023-04-11","ALDO"
367.5,372.5,352.5,367.5,478000,"2023-04-12","ALDO"
367.5,367.5,350,352.5,517000,"2023-04-13","ALDO"
350,355,347.5,352.5,136200,"2023-04-14","ALDO"
342.5,352.5,342.5,352.5,671000,"2023-04-17","ALDO"
342.5,352.5,337.5,347.5,529800,"2023-04-18","ALDO"
350,350,340,347.5,72000,"2023-04-26","ALDO"
342.5,347.5,337.5,347.5,56600,"2023-04-27","ALDO"
347.5,347.5,335,345,187800,"2023-04-28","ALDO"
340,340,337.5,340,35400,"2023-05-02","ALDO"
325,340,317.5,317.5,3037800,"2023-05-03","ALDO"
310,332.5,302.5,320,1031200,"2023-05-04","ALDO"
312.5,322.5,307.5,317.5,118000,"2023-05-05","ALDO"
317.5,320,310,312.5,135000,"2023-05-08","ALDO"
310,317.5,310,315,199400,"2023-05-09","ALDO"
315,320,300,302.5,959600,"2023-05-10","ALDO"
310,310,300,302.5,405800,"2023-05-11","ALDO"
300,312.5,300,305,203800,"2023-05-12","ALDO"
305,307.5,295,302.5,102400,"2023-05-15","ALDO"
297.5,317.5,297.5,302.5,192000,"2023-05-16","ALDO"
307.5,312.5,302.5,312.5,44800,"2023-05-17","ALDO"
317.5,317.5,297.5,305,189400,"2023-05-19","ALDO"
302.5,317.5,302.5,307.5,129400,"2023-05-22","ALDO"
307.5,310,302.5,307.5,50800,"2023-05-23","ALDO"
310,310,300,307.5,200400,"2023-05-24","ALDO"
302.5,307.5,300,305,74600,"2023-05-25","ALDO"
305,307.5,300,307.5,58400,"2023-05-26","ALDO"
302.5,310,300,310,264400,"2023-05-29","ALDO"
305,310,305,310,82600,"2023-05-30","ALDO"
310,312.5,305,305,42800,"2023-05-31","ALDO"
305,307.5,297.5,302.5,212200,"2023-06-05","ALDO"
300,307.5,300,305,86200,"2023-06-06","ALDO"
307.5,307.5,302.5,305,56800,"2023-06-07","ALDO"
302.5,305,300,305,49400,"2023-06-08","ALDO"
305,315,300,310,97400,"2023-06-09","ALDO"
310,310,302.5,310,99200,"2023-06-12","ALDO"
310,310,297.5,310,283200,"2023-06-13","ALDO"
300,307.5,297.5,307.5,441200,"2023-06-14","ALDO"
300,307.5,295,305,156600,"2023-06-15","ALDO"
302.5,302.5,295,300,80600,"2023-06-16","ALDO"
300,307.5,300,300,133000,"2023-06-19","ALDO"
305,307.5,290,302.5,60800,"2023-06-20","ALDO"
302.5,315,300,312.5,712600,"2023-06-21","ALDO"
312.5,315,302.5,310,221600,"2023-06-22","ALDO"
310,317.5,300,300,277600,"2023-06-23","ALDO"
302.5,312.5,297.5,310,593400,"2023-06-26","ALDO"
310,320,297.5,300,1872400,"2023-06-27","ALDO"
300,302.5,290,300,1032200,"2023-07-03","ALDO"
300,302.5,297.5,297.5,309400,"2023-07-04","ALDO"
302.5,302.5,297.5,297.5,157600,"2023-07-05","ALDO"
300,307.5,297.5,305,307200,"2023-07-06","ALDO"
305,320,302.5,315,636000,"2023-07-07","ALDO"
315,325,312.5,322.5,257200,"2023-07-10","ALDO"
317.5,325,317.5,325,99200,"2023-07-11","ALDO"
325,330,325,325,119200,"2023-07-12","ALDO"
325,345,325,345,326000,"2023-07-13","ALDO"
345,360,345,347.5,334000,"2023-07-14","ALDO"
352.5,357.5,347.5,355,100400,"2023-07-17","ALDO"
357.5,360,347.5,357.5,102400,"2023-07-18","ALDO"
360,375,357.5,370,263000,"2023-07-20","ALDO"
372.5,375,367.5,372.5,152200,"2023-07-21","ALDO"
360,372.5,332.5,350,165200,"2023-07-24","ALDO"
347.5,357.5,342.5,355,245200,"2023-07-25","ALDO"
355,370,352.5,360,192600,"2023-07-26","ALDO"
355,367.5,350,362.5,315000,"2023-07-27","ALDO"
350,370,350,357.5,164800,"2023-07-28","ALDO"
345,350,337.5,340,709200,"2023-07-31","ALDO"
340,350,330,345,534000,"2023-08-01","ALDO"
345,355,345,350,198200,"2023-08-02","ALDO"
350,352.5,345,345,71600,"2023-08-03","ALDO"
355,355,340,350,89600,"2023-08-04","ALDO"
342.5,350,337.5,350,345400,"2023-08-07","ALDO"
350,350,340,342.5,79200,"2023-08-08","ALDO"
340,350,337.5,347.5,308000,"2023-08-09","ALDO"
347.5,347.5,337.5,347.5,299200,"2023-08-10","ALDO"
342.5,350,337.5,347.5,272400,"2023-08-11","ALDO"
345,350,342.5,345,122400,"2023-08-14","ALDO"
382.5,382.5,335,335,546400,"2023-08-15","ALDO"
342.5,342.5,330,335,71200,"2023-08-16","ALDO"
335,337.5,330,335,155000,"2023-08-18","ALDO"
335,335,325,335,171600,"2023-08-21","ALDO"
332.5,337.5,332.5,337.5,39400,"2023-08-22","ALDO"
337.5,337.5,325,332.5,128800,"2023-08-23","ALDO"
325,337.5,325,330,66600,"2023-08-24","ALDO"
330,345,322.5,340,92000,"2023-08-25","ALDO"
340,347.5,337.5,345,146200,"2023-08-28","ALDO"
347.5,350,340,340,702400,"2023-08-29","ALDO"
345,345,330,342.5,236200,"2023-08-30","ALDO"
342.5,342.5,325,337.5,282600,"2023-08-31","ALDO"
332.5,337.5,325,337.5,423800,"2023-09-01","ALDO"
337.5,337.5,315,315,633400,"2023-09-04","ALDO"
307.5,325,302.5,325,409000,"2023-09-05","ALDO"
322.5,325,315,315,118800,"2023-09-06","ALDO"
325,325,320,320,110800,"2023-09-07","ALDO"
320,327.5,320,320,76200,"2023-09-08","ALDO"
320,325,317.5,325,344600,"2023-09-11","ALDO"
325,325,320,322.5,485800,"2023-09-12","ALDO"
320,325,320,322.5,1053600,"2023-09-13","ALDO"
315,340,315,337.5,1055600,"2023-09-14","ALDO"
340,365,340,352.5,1623200,"2023-09-15","ALDO"
360,380,360,370,804800,"2023-09-18","ALDO"
370,375,370,372.5,666000,"2023-09-19","ALDO"
372.5,375,367.5,367.5,659200,"2023-09-20","ALDO"
375,375,360,370,467800,"2023-09-21","ALDO"
370,380,367.5,367.5,159200,"2023-09-22","ALDO"
370,375,367.5,372.5,138800,"2023-09-25","ALDO"
372.5,375,367.5,372.5,318800,"2023-09-26","ALDO"
370,372.5,370,372.5,27200,"2023-09-27","ALDO"
372.5,380,372.5,372.5,719600,"2023-09-29","ALDO"
375,375,367.5,372.5,671000,"2023-10-02","ALDO"
375,380,372.5,380,430200,"2023-10-03","ALDO"
375,377.5,360,372.5,480400,"2023-10-04","ALDO"
372.5,377.5,365,367.5,112800,"2023-10-05","ALDO"
370,372.5,367.5,370,302600,"2023-10-06","ALDO"
365,365,350,362.5,656200,"2023-10-09","ALDO"
362.5,370,362.5,370,215600,"2023-10-10","ALDO"
370,380,352.5,375,87800,"2023-10-11","ALDO"
372.5,380,365,372.5,463400,"2023-10-12","ALDO"
370,372.5,352.5,370,176200,"2023-10-13","ALDO"
370,375,357.5,367.5,522400,"2023-10-16","ALDO"
357.5,375,357.5,370,156600,"2023-10-17","ALDO"
360,375,360,362.5,531600,"2023-10-18","ALDO"
362.5,377.5,362.5,375,413600,"2023-10-19","ALDO"
375,377.5,365,377.5,376600,"2023-10-20","ALDO"
377.5,385,360,372.5,398000,"2023-10-23","ALDO"
375,380,375,380,600400,"2023-10-24","ALDO"
377.5,380,365,377.5,549200,"2023-10-25","ALDO"
377.5,377.5,365,377.5,13400,"2023-10-26","ALDO"
372.5,377.5,372.5,375,179400,"2023-10-27","ALDO"
375,380,375,375,228400,"2023-10-30","ALDO"
365,380,357.5,367.5,808400,"2023-10-31","ALDO"
352.5,367.5,350,360,139400,"2023-11-01","ALDO"
350,377.5,350,375,561600,"2023-11-02","ALDO"
362.5,380,360,370,451000,"2023-11-03","ALDO"
370,380,357.5,377.5,999200,"2023-11-06","ALDO"
380,380,362.5,372.5,199000,"2023-11-07","ALDO"
365,375,350,355,1223800,"2023-11-08","ALDO"
362.5,375,355,372.5,631600,"2023-11-09","ALDO"
372.5,375,357.5,362.5,187400,"2023-11-10","ALDO"
362.5,375,345,362.5,757800,"2023-11-13","ALDO"
362.5,372.5,357.5,365,227600,"2023-11-14","ALDO"
375,375,345,357.5,358800,"2023-11-15","ALDO"
352.5,375,347.5,362.5,780600,"2023-11-16","ALDO"
355,375,345,367.5,1816400,"2023-11-17","ALDO"
372.5,375,357.5,365,549000,"2023-11-20","ALDO"
437.5,437.5,365,367.5,579400,"2023-11-21","ALDO"
395,395,365,365,70400,"2023-11-22","ALDO"
362.5,387.5,362.5,370,281000,"2023-11-23","ALDO"
380,400,377.5,387.5,1173800,"2023-11-24","ALDO"
390,405,390,400,304200,"2023-11-27","ALDO"
405,420,397.5,400,133600,"2023-11-28","ALDO"
430,430,397.5,400,255600,"2023-11-29","ALDO"
402.5,412.5,400,410,153600,"2023-11-30","ALDO"
400,400,397.5,400,95000,"2023-12-01","ALDO"
400,407.5,387.5,397.5,139600,"2023-12-04","ALDO"
390,410,390,407.5,138200,"2023-12-05","ALDO"
407.5,425,385,397.5,259200,"2023-12-06","ALDO"
397.5,405,382.5,405,232800,"2023-12-07","ALDO"
400,415,390,405,407400,"2023-12-08","ALDO"
412.5,425,397.5,405,468200,"2023-12-11","ALDO"
410,435,402.5,430,1028000,"2023-12-12","ALDO"
430,432.5,410,432.5,630200,"2023-12-13","ALDO"
432.5,437.5,422.5,437.5,545400,"2023-12-14","ALDO"
440,445,422.5,445,374200,"2023-12-15","ALDO"
445,450,430,450,774600,"2023-12-18","ALDO"
450,450,435,450,754800,"2023-12-19","ALDO"
450,450,425,425,519000,"2023-12-20","ALDO"
425,450,425,450,1215800,"2023-12-21","ALDO"
450,460,432.5,460,1259400,"2023-12-22","ALDO"
460,467.5,450,467.5,719400,"2023-12-27","ALDO"
467.5,467.5,447.5,465,1590000,"2023-12-28","ALDO"
452.5,465,440,465,2685000,"2023-12-29","ALDO"
452.5,455,425,425,734400,"2024-01-02","ALDO"
420,420,370,380,816200,"2024-01-03","ALDO"
370,382.5,350,355,293600,"2024-01-04","ALDO"
355,360,352.5,360,106400,"2024-01-05","ALDO"
360,370,347.5,357.5,158600,"2024-01-08","ALDO"
352.5,360,352.5,357.5,55600,"2024-01-09","ALDO"
352.5,360,352.5,357.5,57600,"2024-01-10","ALDO"
355,380,350,352.5,149800,"2024-01-11","ALDO"
355,357.5,352.5,352.5,44400,"2024-01-12","ALDO"
355,357.5,352.5,357.5,8800,"2024-01-15","ALDO"
355,355,347.5,347.5,117400,"2024-01-16","ALDO"
347.5,347.5,342.5,342.5,96400,"2024-01-17","ALDO"
342.5,350,342.5,347.5,38600,"2024-01-18","ALDO"
350,355,345,345,96400,"2024-01-19","ALDO"
355,355,342.5,345,12800,"2024-01-22","ALDO"
342.5,345,330,342.5,88400,"2024-01-23","ALDO"
342.5,345,335,342.5,56200,"2024-01-24","ALDO"
345,345,332.5,332.5,109600,"2024-01-25","ALDO"
332.5,345,330,330,122800,"2024-01-26","ALDO"
330,340,330,330,87200,"2024-01-29","ALDO"
332.5,335,315,330,152400,"2024-01-30","ALDO"
330,337.5,315,335,158200,"2024-01-31","ALDO"
335,335,317.5,320,141000,"2024-02-01","ALDO"
320,322.5,307.5,317.5,87600,"2024-02-02","ALDO"
317.5,335,307.5,317.5,201200,"2024-02-05","ALDO"
317.5,330,315,317.5,60000,"2024-02-06","ALDO"
317.5,330,315,325,129800,"2024-02-07","ALDO"
327.5,337.5,302.5,330,356800,"2024-02-12","ALDO"
325,340,317.5,340,53400,"2024-02-13","ALDO"
330,360,325,337.5,285400,"2024-02-15","ALDO"
340,362.5,337.5,337.5,119200,"2024-02-16","ALDO"
337.5,357.5,337.5,340,247800,"2024-02-19","ALDO"
340,352.5,337.5,345,543800,"2024-02-20","ALDO"
340,350,340,345,221800,"2024-02-21","ALDO"
340,352.5,340,347.5,454600,"2024-02-22","ALDO"
350,352.5,342.5,347.5,124600,"2024-02-23","ALDO"
347.5,362.5,345,357.5,419000,"2024-02-26","ALDO"
357.5,367.5,357.5,365,296000,"2024-02-27","ALDO"
367.5,375,362.5,365,416000,"2024-02-28","ALDO"
365,370,355,365,118000,"2024-02-29","ALDO"
365,375,360,365,78000,"2024-03-01","ALDO"
365,375,352.5,370,334600,"2024-03-04","ALDO"
372.5,375,370,372.5,108600,"2024-03-05","ALDO"
365,375,352.5,372.5,259200,"2024-03-06","ALDO"
362.5,362.5,360,362.5,22200,"2024-03-07","ALDO"
362.5,382.5,362.5,372.5,139000,"2024-03-08","ALDO"
372.5,377.5,355,367.5,403000,"2024-03-13","ALDO"
375,400,360,372.5,538800,"2024-03-14","ALDO"
372.5,375,357.5,362.5,76000,"2024-03-15","ALDO"
362.5,400,357.5,362.5,747600,"2024-03-18","ALDO"
362.5,412.5,362.5,377.5,1257600,"2024-03-19","ALDO"
375,410,365,392.5,1088000,"2024-03-20","ALDO"
395,410,370,397.5,1462200,"2024-03-21","ALDO"
390,400,390,395,81600,"2024-03-22","ALDO"
417.5,417.5,380,405,324200,"2024-03-25","ALDO"
405,405,397.5,397.5,8600,"2024-03-26","ALDO"
400,430,392.5,425,265400,"2024-03-27","ALDO"
425,447.5,410,445,550400,"2024-03-28","ALDO"
445,445,385,385,1089600,"2024-04-01","ALDO"
385,407.5,365,392.5,1016600,"2024-04-02","ALDO"
415,425,377.5,412.5,328000,"2024-04-03","ALDO"
425,442.5,412.5,435,558800,"2024-04-04","ALDO"
440,440,425,425,531000,"2024-04-05","ALDO"
425,427.5,415,422.5,1037200,"2024-04-16","ALDO"
417.5,440,405,425,397400,"2024-04-17","ALDO"
427.5,427.5,415,425,529800,"2024-04-18","ALDO"
425,437.5,415,430,298200,"2024-04-19","ALDO"
430,432.5,425,430,262400,"2024-04-22","ALDO"
427.5,435,427.5,430,239000,"2024-04-23","ALDO"
430,430,417.5,427.5,70200,"2024-04-24","ALDO"
427.5,427.5,415,427.5,410000,"2024-04-25","ALDO"
420,435,405,420,750200,"2024-04-26","ALDO"
420,437.5,420,430,473200,"2024-04-29","ALDO"
425,455,422.5,452.5,447400,"2024-04-30","ALDO"
452.5,455,432.5,432.5,253400,"2024-05-02","ALDO"
435,435,425,425,104200,"2024-05-03","ALDO"
425,425,407.5,425,233400,"2024-05-06","ALDO"
410,440,410,430,119400,"2024-05-07","ALDO"
430,430,420,425,173000,"2024-05-08","ALDO"
425,427.5,420,425,6400,"2024-05-13","ALDO"
425,440,425,437.5,77200,"2024-05-14","ALDO"
427.5,437.5,427.5,435,10600,"2024-05-15","ALDO"
420,427.5,405,425,186600,"2024-05-16","ALDO"
430,440,420,435,258000,"2024-05-17","ALDO"
420,427.5,420,425,15600,"2024-05-20","ALDO"
420,425,417.5,417.5,24800,"2024-05-21","ALDO"
425,425,417.5,425,56800,"2024-05-22","ALDO"
410,425,410,422.5,88400,"2024-05-27","ALDO"
422.5,425,417.5,422.5,52400,"2024-05-28","ALDO"
420,425,420,425,124800,"2024-05-29","ALDO"
420,460,420,442.5,535000,"2024-05-30","ALDO"
442.5,442.5,422.5,422.5,30200,"2024-05-31","ALDO"
422.5,427.5,415,417.5,352000,"2024-06-03","ALDO"
417.5,422.5,417.5,422.5,148600,"2024-06-04","ALDO"
422.5,425,420,420,40200,"2024-06-05","ALDO"
420,425,412.5,425,20200,"2024-06-06","ALDO"
425,425,425,425,24400,"2024-06-07","ALDO"
420,425,420,422.5,6200,"2024-06-10","ALDO"
417.5,425,417.5,425,4200,"2024-06-11","ALDO"
427.5,427.5,420,420,24400,"2024-06-12","ALDO"
415,437.5,415,420,363400,"2024-06-13","ALDO"
432.5,447.5,422.5,422.5,468600,"2024-06-14","ALDO"
422.5,425,422.5,425,11400,"2024-06-19","ALDO"
425,462.5,420,440,367400,"2024-06-20","ALDO"
440,442.5,425,432.5,113800,"2024-06-21","ALDO"
432.5,435,425,427.5,138000,"2024-06-24","ALDO"
427.5,427.5,425,425,34000,"2024-06-25","ALDO"
422.5,435,405,430,1312400,"2024-06-26","ALDO"
430,430,422.5,427.5,20000,"2024-06-27","ALDO"
425,450,425,447.5,1999600,"2024-06-28","ALDO"
447.5,447.5,435,435,29200,"2024-07-01","ALDO"
427.5,430,427.5,427.5,35600,"2024-07-02","ALDO"
430,432.5,430,430,21400,"2024-07-03","ALDO"
430,432.5,425,430,52200,"2024-07-04","ALDO"
430,450,430,432.5,94000,"2024-07-05","ALDO"
424,520,324,476,1741700,"2024-07-08","ALDO"
476,476,450,454,164100,"2024-07-09","ALDO"
452,452,436,438,37500,"2024-07-10","ALDO"
440,454,438,446,147000,"2024-07-11","ALDO"
448,500,448,454,537700,"2024-07-12","ALDO"
456,478,446,446,89900,"2024-07-15","ALDO"
446,470,444,450,169600,"2024-07-16","ALDO"
444,450,412,448,171100,"2024-07-17","ALDO"
446,480,428,470,1963500,"2024-07-18","ALDO"
470,470,448,448,40900,"2024-07-19","ALDO"
446,452,440,448,64500,"2024-07-22","ALDO"
452,452,440,440,32900,"2024-07-23","ALDO"
440,440,430,430,26200,"2024-07-24","ALDO"
430,478,430,432,126000,"2024-07-25","ALDO"
432,436,432,436,60100,"2024-07-26","ALDO"
436,440,426,438,13600,"2024-07-29","ALDO"
428,440,420,440,207400,"2024-07-30","ALDO"
432,446,428,446,347200,"2024-07-31","ALDO"
444,444,430,434,80300,"2024-08-01","ALDO"
438,438,430,430,25700,"2024-08-02","ALDO"
430,436,420,430,53900,"2024-08-05","ALDO"
410,434,410,428,9800,"2024-08-06","ALDO"
428,436,416,430,28400,"2024-08-07","ALDO"
420,432,398,398,171800,"2024-08-08","ALDO"
410,426,396,420,66200,"2024-08-09","ALDO"
424,430,414,424,29200,"2024-08-12","ALDO"
410,424,396,396,165000,"2024-08-13","ALDO"
408,420,396,398,239800,"2024-08-14","ALDO"
400,424,400,406,40600,"2024-08-15","ALDO"
402,420,400,402,34300,"2024-08-16","ALDO"
402,420,398,406,558700,"2024-08-19","ALDO"
406,406,398,404,521100,"2024-08-20","ALDO"
404,404,394,394,85100,"2024-08-21","ALDO"
394,404,392,400,27300,"2024-08-22","ALDO"
400,400,384,392,60000,"2024-08-23","ALDO"
392,400,388,388,36900,"2024-08-26","ALDO"
388,390,384,384,15400,"2024-08-27","ALDO"
388,420,384,408,351100,"2024-08-28","ALDO"
408,430,390,430,505100,"2024-08-29","ALDO"
430,448,402,444,714500,"2024-08-30","ALDO"
450,450,428,430,70700,"2024-09-02","ALDO"
430,430,420,428,10200,"2024-09-03","ALDO"
428,428,410,410,39600,"2024-09-04","ALDO"
412,414,412,414,6600,"2024-09-05","ALDO"
408,414,400,406,18800,"2024-09-06","ALDO"
406,408,402,402,22700,"2024-09-09","ALDO"
410,410,400,400,96400,"2024-09-10","ALDO"
402,402,396,398,15800,"2024-09-11","ALDO"
400,444,400,432,486700,"2024-09-12","ALDO"
420,426,412,418,52900,"2024-09-13","ALDO"
408,410,408,408,43900,"2024-09-17","ALDO"
408,410,406,410,20300,"2024-09-18","ALDO"
410,410,408,410,6900,"2024-09-19","ALDO"
410,418,410,418,3300,"2024-09-20","ALDO"
418,422,408,418,47600,"2024-09-23","ALDO"
418,418,402,408,68800,"2024-09-24","ALDO"
414,414,408,410,33100,"2024-09-25","ALDO"
410,444,404,440,274200,"2024-09-26","ALDO"
440,440,420,430,26900,"2024-09-27","ALDO"
420,498,410,462,1609700,"2024-09-30","ALDO"
464,490,438,468,319800,"2024-10-01","ALDO"
468,470,442,442,25300,"2024-10-02","ALDO"
442,450,430,450,27800,"2024-10-03","ALDO"
432,450,432,442,35100,"2024-10-04","ALDO"
436,436,416,424,159500,"2024-10-07","ALDO"
428,450,410,432,252300,"2024-10-08","ALDO"
432,470,432,448,345500,"2024-10-09","ALDO"
448,488,448,480,539000,"2024-10-10","ALDO"
460,470,460,460,55900,"2024-10-11","ALDO"
460,498,440,470,542500,"2024-10-14","ALDO"
470,500,446,462,904200,"2024-10-15","ALDO"
462,496,456,480,256800,"2024-10-16","ALDO"
480,498,476,490,711600,"2024-10-17","ALDO"
480,490,480,488,76200,"2024-10-18","ALDO"
488,500,476,496,628100,"2024-10-21","ALDO"
482,500,480,488,474100,"2024-10-22","ALDO"
488,488,482,484,55200,"2024-10-23","ALDO"
482,484,482,484,44100,"2024-10-24","ALDO"
484,500,478,498,958100,"2024-10-25","ALDO"
498,520,484,510,1083900,"2024-10-28","ALDO"
505,550,496,530,1082700,"2024-10-29","ALDO"
535,535,515,520,68500,"2024-10-30","ALDO"
520,540,520,535,383900,"2024-10-31","ALDO"
540,540,520,535,100300,"2024-11-01","ALDO"