f/dxus-history.csv at 1f5720d7db2d0cbb4b0d9234d4c9cd0c5134f4e7

gmp/f

Greg Pomerantz 02aa750a06 Freeze stale (Yahoo-empty) tickers: snapshot final series in overrides/frozen/

230 tickers whose Yahoo chart responses now come back without a timestamp
array (terminated/merged funds): goget overwrites the .json on every pass
while ohlc.Conv skips the write, leaving the old CSVs as the last known
series. Snapshot them into overrides/frozen/ (git-tracked, audited in
reports/stale-funds.md) and make data.py prefer the frozen copies and
ignore any future data-root rewrite/delete for those symbols, so the
final series survives future goget runs. The cache manifest now covers
the overrides dir too; incremental refresh skips data-root files of
frozen symbols.

2026-08-31 13:23:24 -04:00

236 KiB

Raw Blame History

1	Date	Open	High	Low	Close	Adj Close	Volume	ctime
2	2015-06-04	24.930000	24.990000	24.930000	24.985001	24.985001	6000	2021-03-01 22:16:32
3	2015-06-04	24.930000	24.990000	24.930000	24.985001	23.752632	6000	2018-04-13 15:05:34
4	2015-06-04	24.930000	24.990000	24.930000	24.985001	23.752630	6000	2018-01-16 07:54:11
5	2015-06-04	24.930000	24.990000	24.930000	24.985001	23.815348	6000	2017-10-20 09:54:16
6	2015-06-04	24.930000	24.990000	24.930000	24.985001	23.935259	6000	2017-08-22
7	2015-06-05	24.985001	24.985001	24.985001	24.985001	24.985001	0	2021-03-01 22:16:32
8	2015-06-05	24.985001	24.985001	24.985001	24.985001	23.752632	0	2018-04-13 15:05:34
9	2015-06-05	24.985001	24.985001	24.985001	24.985001	23.752630	0	2018-01-16 07:54:11
10	2015-06-05	24.985001	24.985001	24.985001	24.985001	23.815348	0	2017-10-20 09:54:16
11	2015-06-05	24.985001	24.985001	24.985001	24.985001	23.935259	0	2017-08-22
12	2015-06-08	24.520000	24.520000	24.520000	24.520000	24.520000	400	2021-03-01 22:16:32
13	2015-06-08	24.520000	24.520000	24.520000	24.520000	23.310564	400	2018-01-16 07:54:11
14	2015-06-08	24.520000	24.520000	24.520000	24.520000	23.372114	400	2017-10-20 09:54:16
15	2015-06-08	24.520000	24.520000	24.520000	24.520000	23.489794	400	2017-08-22
16	2015-06-09	24.520000	24.520000	24.520000	24.520000	24.520000	0	2021-03-01 22:16:32
17	2015-06-09	24.520000	24.520000	24.520000	24.520000	23.310564	0	2018-01-16 07:54:11
18	2015-06-09	24.520000	24.520000	24.520000	24.520000	23.372114	0	2017-10-20 09:54:16
19	2015-06-09	24.520000	24.520000	24.520000	24.520000	23.489794	0	2017-08-22
20	2015-06-10	24.520000	24.520000	24.520000	24.520000	24.520000	0	2021-03-01 22:16:32
21	2015-06-10	24.520000	24.520000	24.520000	24.520000	23.310564	0	2018-01-16 07:54:11
22	2015-06-10	24.520000	24.520000	24.520000	24.520000	23.372114	0	2017-10-20 09:54:16
23	2015-06-10	24.520000	24.520000	24.520000	24.520000	23.489794	0	2017-08-22
24	2015-06-11	24.700001	24.795000	24.700001	24.770000	24.770000	6900	2021-03-01 22:16:32
25	2015-06-11	24.700001	24.795000	24.700001	24.770000	23.548233	6900	2018-01-16 07:54:11
26	2015-06-11	24.700001	24.795000	24.700001	24.770000	23.610411	6900	2017-10-20 09:54:16
27	2015-06-11	24.700001	24.795000	24.700001	24.770000	23.729290	6900	2017-08-22
28	2015-06-12	24.600000	24.600000	24.455999	24.480000	24.480000	13000	2021-03-01 22:16:32
29	2015-06-12	24.600000	24.600000	24.455999	24.480000	23.272537	13000	2018-01-16 07:54:11
30	2015-06-12	24.600000	24.600000	24.455999	24.480000	23.333988	13000	2017-10-20 09:54:16
31	2015-06-12	24.600000	24.600000	24.455999	24.480000	23.451475	13000	2017-08-22
32	2015-06-15	24.480000	24.480000	24.480000	24.480000	24.480000	0	2021-03-01 22:16:32
33	2015-06-15	24.480000	24.480000	24.480000	24.480000	23.272537	0	2018-01-16 07:54:11
34	2015-06-15	24.480000	24.480000	24.480000	24.480000	23.333988	0	2017-10-20 09:54:16
35	2015-06-15	24.480000	24.480000	24.480000	24.480000	23.451475	0	2017-08-22
36	2015-06-16	24.480000	24.480000	24.480000	24.480000	24.480000	0	2021-03-01 22:16:32
37	2015-06-16	24.480000	24.480000	24.480000	24.480000	23.272537	0	2018-01-16 07:54:11
38	2015-06-16	24.480000	24.480000	24.480000	24.480000	23.333988	0	2017-10-20 09:54:16
39	2015-06-16	24.480000	24.480000	24.480000	24.480000	23.451475	0	2017-08-22
40	2015-06-17	24.480000	24.480000	24.480000	24.480000	24.480000	0	2021-03-01 22:16:32
41	2015-06-17	24.480000	24.480000	24.480000	24.480000	23.272537	0	2018-01-16 07:54:11
42	2015-06-17	24.480000	24.480000	24.480000	24.480000	23.333988	0	2017-10-20 09:54:16
43	2015-06-17	24.480000	24.480000	24.480000	24.480000	23.451475	0	2017-08-22
44	2015-06-18	24.480000	24.480000	24.480000	24.480000	24.480000	0	2021-03-01 22:16:32
45	2015-06-18	24.480000	24.480000	24.480000	24.480000	23.272537	0	2018-01-16 07:54:11
46	2015-06-18	24.480000	24.480000	24.480000	24.480000	23.333988	0	2017-10-20 09:54:16
47	2015-06-18	24.480000	24.480000	24.480000	24.480000	23.451475	0	2017-08-22
48	2015-06-19	24.480000	24.480000	24.480000	24.480000	24.480000	0	2021-03-01 22:16:32
49	2015-06-19	24.480000	24.480000	24.480000	24.480000	23.272537	0	2018-01-16 07:54:11
50	2015-06-19	24.480000	24.480000	24.480000	24.480000	23.333988	0	2017-10-20 09:54:16
51	2015-06-19	24.480000	24.480000	24.480000	24.480000	23.451475	0	2017-08-22
52	2015-06-22	24.879999	24.879999	24.879999	24.879999	24.879999	100	2021-03-01 22:16:32
53	2015-06-22	24.879999	24.879999	24.879999	24.879999	23.672146	100	2018-01-16 07:54:11
54	2015-06-22	24.879999	24.879999	24.879999	24.879999	23.734652	100	2017-10-20 09:54:16
55	2015-06-22	24.879999	24.879999	24.879999	24.879999	23.854156	100	2017-08-22
56	2015-06-23	24.879999	24.879999	24.879999	24.879999	24.879999	0	2021-03-01 22:16:32
57	2015-06-23	24.879999	24.879999	24.879999	24.879999	23.672146	0	2018-01-16 07:54:11
58	2015-06-23	24.879999	24.879999	24.879999	24.879999	23.734652	0	2017-10-20 09:54:16
59	2015-06-23	24.879999	24.879999	24.879999	24.879999	23.854156	0	2017-08-22
60	2015-06-24	24.879999	24.879999	24.879999	24.879999	24.879999	0	2021-03-01 22:16:32
61	2015-06-24	24.879999	24.879999	24.879999	24.879999	23.672146	0	2018-01-16 07:54:11
62	2015-06-24	24.879999	24.879999	24.879999	24.879999	23.734652	0	2017-10-20 09:54:16
63	2015-06-24	24.879999	24.879999	24.879999	24.879999	23.854156	0	2017-08-22
64	2015-06-25	24.879999	24.879999	24.879999	24.879999	24.879999	0	2021-03-01 22:16:32
65	2015-06-25	24.879999	24.879999	24.879999	24.879999	23.672146	0	2018-01-16 07:54:11
66	2015-06-25	24.879999	24.879999	24.879999	24.879999	23.734652	0	2017-10-20 09:54:16
67	2015-06-25	24.879999	24.879999	24.879999	24.879999	23.854156	0	2017-08-22
68	2015-06-26	24.879999	24.879999	24.879999	24.879999	24.879999	0	2021-03-01 22:16:32
69	2015-06-26	24.879999	24.879999	24.879999	24.879999	23.672146	0	2018-01-16 07:54:11
70	2015-06-26	24.879999	24.879999	24.879999	24.879999	23.734652	0	2017-10-20 09:54:16
71	2015-06-26	24.879999	24.879999	24.879999	24.879999	23.854156	0	2017-08-22
72	2015-06-29	24.200001	24.200001	24.030001	24.030001	24.030001	200	2021-03-01 22:16:32
73	2015-06-29	24.200001	24.200001	24.030001	24.030001	22.863411	200	2018-01-16 07:54:11
74	2015-06-29	24.200001	24.200001	24.030001	24.030001	22.923780	200	2017-10-20 09:54:16
75	2015-06-29	24.200001	24.200001	24.030001	24.030001	23.039204	200	2017-08-22
76	2015-06-30	24.030001	24.030001	24.030001	24.030001	24.030001	5100	2021-03-01 22:16:32
77	2015-06-30	24.030001	24.030001	24.030001	24.030001	22.863411	5100	2018-01-16 07:54:11
78	2015-06-30	24.030001	24.030001	24.030001	24.030001	22.923780	5100	2017-10-20 09:54:16
79	2015-06-30	24.030001	24.030001	24.030001	24.030001	23.039204	5100	2017-08-22
80	2015-07-01	24.420000	24.420000	24.420000	24.420000	24.420000	1000	2021-03-01 22:16:32
81	2015-07-01	24.420000	24.420000	24.420000	24.420000	23.234476	1000	2018-04-13 15:05:34
82	2015-07-01	24.420000	24.420000	24.420000	24.420000	23.234482	1000	2018-01-16 07:54:11
83	2015-07-01	24.420000	24.420000	24.420000	24.420000	23.295832	1000	2017-10-20 09:54:16
84	2015-07-01	24.420000	24.420000	24.420000	24.420000	23.413128	1000	2017-08-22
85	2015-07-02	24.420000	24.420000	24.420000	24.420000	24.420000	0	2021-03-01 22:16:32
86	2015-07-02	24.420000	24.420000	24.420000	24.420000	23.234476	0	2018-04-13 15:05:34
87	2015-07-02	24.420000	24.420000	24.420000	24.420000	23.234482	0	2018-01-16 07:54:11
88	2015-07-02	24.420000	24.420000	24.420000	24.420000	23.295832	0	2017-10-20 09:54:16
89	2015-07-02	24.420000	24.420000	24.420000	24.420000	23.413128	0	2017-08-22
90	2015-07-06	24.180000	24.180000	23.980000	23.980000	23.980000	1500	2021-03-01 22:16:32
91	2015-07-06	24.180000	24.180000	23.980000	23.980000	22.815840	1500	2018-04-13 15:05:34
92	2015-07-06	24.180000	24.180000	23.980000	23.980000	22.815838	1500	2018-01-16 07:54:11
93	2015-07-06	24.180000	24.180000	23.980000	23.980000	22.876081	1500	2017-10-20 09:54:16
94	2015-07-06	24.180000	24.180000	23.980000	23.980000	22.991264	1500	2017-08-22
95	2015-07-07	23.980000	23.980000	23.980000	23.980000	23.980000	0	2021-03-01 22:16:32
96	2015-07-07	23.980000	23.980000	23.980000	23.980000	22.815840	0	2018-04-13 15:05:34
97	2015-07-07	23.980000	23.980000	23.980000	23.980000	22.815838	0	2018-01-16 07:54:11
98	2015-07-07	23.980000	23.980000	23.980000	23.980000	22.876081	0	2017-10-20 09:54:16
99	2015-07-07	23.980000	23.980000	23.980000	23.980000	22.991264	0	2017-08-22
100	2015-07-08	23.549999	23.549999	23.540001	23.549999	23.549999	7000	2021-03-01 22:16:32
101	2015-07-08	23.549999	23.549999	23.540001	23.549999	22.406715	7000	2018-04-13 15:05:34
102	2015-07-08	23.549999	23.549999	23.540001	23.549999	22.406713	7000	2018-01-16 07:54:11
103	2015-07-08	23.549999	23.549999	23.540001	23.549999	22.465878	7000	2017-10-20 09:54:16
104	2015-07-08	23.549999	23.549999	23.540001	23.549999	22.578995	7000	2017-08-22
105	2015-07-09	23.549999	23.549999	23.549999	23.549999	23.549999	0	2021-03-01 22:16:32
106	2015-07-09	23.549999	23.549999	23.549999	23.549999	22.406715	0	2018-04-13 15:05:34
107	2015-07-09	23.549999	23.549999	23.549999	23.549999	22.406713	0	2018-01-16 07:54:11
108	2015-07-09	23.549999	23.549999	23.549999	23.549999	22.465878	0	2017-10-20 09:54:16
109	2015-07-09	23.549999	23.549999	23.549999	23.549999	22.578995	0	2017-08-22
110	2015-07-10	23.549999	23.549999	23.549999	23.549999	23.549999	0	2021-03-01 22:16:32
111	2015-07-10	23.549999	23.549999	23.549999	23.549999	22.406715	0	2018-04-13 15:05:34
112	2015-07-10	23.549999	23.549999	23.549999	23.549999	22.406713	0	2018-01-16 07:54:11
113	2015-07-10	23.549999	23.549999	23.549999	23.549999	22.465878	0	2017-10-20 09:54:16
114	2015-07-10	23.549999	23.549999	23.549999	23.549999	22.578995	0	2017-08-22
115	2015-07-13	24.620001	24.620001	24.490000	24.490000	24.490000	900	2021-03-01 22:16:32
116	2015-07-13	24.620001	24.620001	24.490000	24.490000	23.301083	900	2018-04-13 15:05:34
117	2015-07-13	24.620001	24.620001	24.490000	24.490000	23.301081	900	2018-01-16 07:54:11
118	2015-07-13	24.620001	24.620001	24.490000	24.490000	23.362606	900	2017-10-20 09:54:16
119	2015-07-13	24.620001	24.620001	24.490000	24.490000	23.480238	900	2017-08-22
120	2015-07-14	24.490000	24.490000	24.490000	24.490000	24.490000	0	2021-03-01 22:16:32
121	2015-07-14	24.490000	24.490000	24.490000	24.490000	23.301083	0	2018-04-13 15:05:34
122	2015-07-14	24.490000	24.490000	24.490000	24.490000	23.301081	0	2018-01-16 07:54:11
123	2015-07-14	24.490000	24.490000	24.490000	24.490000	23.362606	0	2017-10-20 09:54:16
124	2015-07-14	24.490000	24.490000	24.490000	24.490000	23.480238	0	2017-08-22
125	2015-07-15	24.490000	24.490000	24.490000	24.490000	24.490000	0	2021-03-01 22:16:32
126	2015-07-15	24.490000	24.490000	24.490000	24.490000	23.301083	0	2018-04-13 15:05:34
127	2015-07-15	24.490000	24.490000	24.490000	24.490000	23.301081	0	2018-01-16 07:54:11
128	2015-07-15	24.490000	24.490000	24.490000	24.490000	23.362606	0	2017-10-20 09:54:16
129	2015-07-15	24.490000	24.490000	24.490000	24.490000	23.480238	0	2017-08-22
130	2015-07-16	24.490000	24.490000	24.490000	24.490000	24.490000	0	2021-03-01 22:16:32
131	2015-07-16	24.490000	24.490000	24.490000	24.490000	23.301083	0	2018-04-13 15:05:34
132	2015-07-16	24.490000	24.490000	24.490000	24.490000	23.301081	0	2018-01-16 07:54:11
133	2015-07-16	24.490000	24.490000	24.490000	24.490000	23.362606	0	2017-10-20 09:54:16
134	2015-07-16	24.490000	24.490000	24.490000	24.490000	23.480238	0	2017-08-22
135	2015-07-17	24.490000	24.490000	24.490000	24.490000	24.490000	0	2021-03-01 22:16:32
136	2015-07-17	24.490000	24.490000	24.490000	24.490000	23.301083	0	2018-04-13 15:05:34
137	2015-07-17	24.490000	24.490000	24.490000	24.490000	23.301081	0	2018-01-16 07:54:11
138	2015-07-17	24.490000	24.490000	24.490000	24.490000	23.362606	0	2017-10-20 09:54:16
139	2015-07-17	24.490000	24.490000	24.490000	24.490000	23.480238	0	2017-08-22
140	2015-07-20	24.490000	24.490000	24.490000	24.490000	24.490000	0	2021-03-01 22:16:32
141	2015-07-20	24.490000	24.490000	24.490000	24.490000	23.301083	0	2018-04-13 15:05:34
142	2015-07-20	24.490000	24.490000	24.490000	24.490000	23.301081	0	2018-01-16 07:54:11
143	2015-07-20	24.490000	24.490000	24.490000	24.490000	23.362606	0	2017-10-20 09:54:16
144	2015-07-20	24.490000	24.490000	24.490000	24.490000	23.480238	0	2017-08-22
145	2015-07-21	24.840000	24.850000	24.840000	24.850000	24.850000	600	2021-03-01 22:16:32
146	2015-07-21	24.840000	24.850000	24.840000	24.850000	23.643600	600	2018-04-13 15:05:34
147	2015-07-21	24.840000	24.850000	24.840000	24.850000	23.643604	600	2018-01-16 07:54:11
148	2015-07-21	24.840000	24.850000	24.840000	24.850000	23.706034	600	2017-10-20 09:54:16
149	2015-07-21	24.840000	24.850000	24.840000	24.850000	23.825396	600	2017-08-22
150	2015-07-22	24.850000	24.850000	24.850000	24.850000	24.850000	0	2021-03-01 22:16:32
151	2015-07-22	24.850000	24.850000	24.850000	24.850000	23.643600	0	2018-04-13 15:05:34
152	2015-07-22	24.850000	24.850000	24.850000	24.850000	23.643604	0	2018-01-16 07:54:11
153	2015-07-22	24.850000	24.850000	24.850000	24.850000	23.706034	0	2017-10-20 09:54:16
154	2015-07-22	24.850000	24.850000	24.850000	24.850000	23.825396	0	2017-08-22
155	2015-07-23	24.850000	24.850000	24.850000	24.850000	24.850000	0	2021-03-01 22:16:32
156	2015-07-23	24.850000	24.850000	24.850000	24.850000	23.643600	0	2018-04-13 15:05:34
157	2015-07-23	24.850000	24.850000	24.850000	24.850000	23.643604	0	2018-01-16 07:54:11
158	2015-07-23	24.850000	24.850000	24.850000	24.850000	23.706034	0	2017-10-20 09:54:16
159	2015-07-23	24.850000	24.850000	24.850000	24.850000	23.825396	0	2017-08-22
160	2015-07-24	24.260000	24.260000	24.260000	24.260000	24.260000	1500	2021-03-01 22:16:32
161	2015-07-24	24.260000	24.260000	24.260000	24.260000	23.082249	1500	2018-04-13 15:05:34
162	2015-07-24	24.260000	24.260000	24.260000	24.260000	23.082247	1500	2018-01-16 07:54:11
163	2015-07-24	24.260000	24.260000	24.260000	24.260000	23.143194	1500	2017-10-20 09:54:16
164	2015-07-24	24.260000	24.260000	24.260000	24.260000	23.259722	1500	2017-08-22
165	2015-07-27	24.000000	24.000000	24.000000	24.000000	24.000000	100	2021-03-01 22:16:32
166	2015-07-27	24.000000	24.000000	24.000000	24.000000	22.834869	100	2018-04-13 15:05:34
167	2015-07-27	24.000000	24.000000	24.000000	24.000000	22.834871	100	2018-01-16 07:54:11
168	2015-07-27	24.000000	24.000000	24.000000	24.000000	22.895166	100	2017-10-20 09:54:16
169	2015-07-27	24.000000	24.000000	24.000000	24.000000	23.010445	100	2017-08-22
170	2015-07-28	24.000000	24.000000	24.000000	24.000000	24.000000	0	2021-03-01 22:16:32
171	2015-07-28	24.000000	24.000000	24.000000	24.000000	22.834869	0	2018-04-13 15:05:34
172	2015-07-28	24.000000	24.000000	24.000000	24.000000	22.834871	0	2018-01-16 07:54:11
173	2015-07-28	24.000000	24.000000	24.000000	24.000000	22.895166	0	2017-10-20 09:54:16
174	2015-07-28	24.000000	24.000000	24.000000	24.000000	23.010445	0	2017-08-22
175	2015-07-29	24.440001	24.440001	24.440001	24.440001	24.440001	100	2021-03-01 22:16:32
176	2015-07-29	24.440001	24.440001	24.440001	24.440001	23.253508	100	2018-01-16 07:54:11
177	2015-07-29	24.440001	24.440001	24.440001	24.440001	23.314907	100	2017-10-20 09:54:16
178	2015-07-29	24.440001	24.440001	24.440001	24.440001	23.432299	100	2017-08-22
179	2015-07-30	24.440001	24.440001	24.440001	24.440001	24.440001	0	2021-03-01 22:16:32
180	2015-07-30	24.440001	24.440001	24.440001	24.440001	23.253508	0	2018-01-16 07:54:11
181	2015-07-30	24.440001	24.440001	24.440001	24.440001	23.314907	0	2017-10-20 09:54:16
182	2015-07-30	24.440001	24.440001	24.440001	24.440001	23.432299	0	2017-08-22
183	2015-07-31	24.500000	24.500000	24.500000	24.500000	24.500000	1000	2021-03-01 22:16:32
184	2015-07-31	24.500000	24.500000	24.500000	24.500000	23.310596	1000	2018-04-13 15:05:34
185	2015-07-31	24.500000	24.500000	24.500000	24.500000	23.310595	1000	2018-01-16 07:54:11
186	2015-07-31	24.500000	24.500000	24.500000	24.500000	23.372145	1000	2017-10-20 09:54:16
187	2015-07-31	24.500000	24.500000	24.500000	24.500000	23.489824	1000	2017-08-22
188	2015-08-03	24.500000	24.500000	24.500000	24.500000	24.500000	0	2021-03-01 22:16:32
189	2015-08-03	24.500000	24.500000	24.500000	24.500000	23.310596	0	2018-04-13 15:05:34
190	2015-08-03	24.500000	24.500000	24.500000	24.500000	23.310595	0	2018-01-16 07:54:11
191	2015-08-03	24.500000	24.500000	24.500000	24.500000	23.372145	0	2017-10-20 09:54:16
192	2015-08-03	24.500000	24.500000	24.500000	24.500000	23.489824	0	2017-08-22
193	2015-08-04	24.500000	24.500000	24.500000	24.500000	24.500000	0	2021-03-01 22:16:32
194	2015-08-04	24.500000	24.500000	24.500000	24.500000	23.310596	0	2018-04-13 15:05:34
195	2015-08-04	24.500000	24.500000	24.500000	24.500000	23.310595	0	2018-01-16 07:54:11
196	2015-08-04	24.500000	24.500000	24.500000	24.500000	23.372145	0	2017-10-20 09:54:16
197	2015-08-04	24.500000	24.500000	24.500000	24.500000	23.489824	0	2017-08-22
198	2015-08-05	24.759001	24.759001	24.715000	24.715000	24.715000	800	2021-03-01 22:16:32
199	2015-08-05	24.759001	24.759001	24.715000	24.715000	23.515158	800	2018-04-13 15:05:34
200	2015-08-05	24.759001	24.759001	24.715000	24.715000	23.515156	800	2018-01-16 07:54:11
201	2015-08-05	24.759001	24.759001	24.715000	24.715000	23.577248	800	2017-10-20 09:54:16
202	2015-08-05	24.759001	24.759001	24.715000	24.715000	23.695961	800	2017-08-22
203	2015-08-06	24.625000	24.625000	24.625000	24.625000	24.625000	400	2021-03-01 22:16:32
204	2015-08-06	24.625000	24.625000	24.625000	24.625000	23.429529	400	2018-04-13 15:05:34
205	2015-08-06	24.625000	24.625000	24.625000	24.625000	23.429525	400	2018-01-16 07:54:11
206	2015-08-06	24.625000	24.625000	24.625000	24.625000	23.491390	400	2017-10-20 09:54:16
207	2015-08-06	24.625000	24.625000	24.625000	24.625000	23.609671	400	2017-08-22
208	2015-08-07	24.570000	24.570000	24.570000	24.570000	24.570000	213900	2021-03-01 22:16:32
209	2015-08-07	24.570000	24.570000	24.570000	24.570000	23.377195	213900	2018-01-16 07:54:11
210	2015-08-07	24.570000	24.570000	24.570000	24.570000	23.438923	213900	2017-10-20 09:54:16
211	2015-08-07	24.570000	24.570000	24.570000	24.570000	23.556940	213900	2017-08-22
212	2015-08-10	24.820000	24.850000	24.820000	24.848000	24.848000	14000	2021-03-01 22:16:32
213	2015-08-10	24.820000	24.850000	24.820000	24.848000	23.641703	14000	2018-04-13 15:05:34
214	2015-08-10	24.820000	24.850000	24.820000	24.848000	23.641701	14000	2018-01-16 07:54:11
215	2015-08-10	24.820000	24.850000	24.820000	24.848000	23.704126	14000	2017-10-20 09:54:16
216	2015-08-10	24.820000	24.850000	24.820000	24.848000	23.823479	14000	2017-08-22
217	2015-08-11	24.520000	24.530001	24.490000	24.517000	24.517000	700	2021-03-01 22:16:32
218	2015-08-11	24.520000	24.530001	24.490000	24.517000	23.326769	700	2018-04-13 15:05:34
219	2015-08-11	24.520000	24.530001	24.490000	24.517000	23.326771	700	2018-01-16 07:54:11
220	2015-08-11	24.520000	24.530001	24.490000	24.517000	23.388365	700	2017-10-20 09:54:16
221	2015-08-11	24.520000	24.530001	24.490000	24.517000	23.506126	700	2017-08-22
222	2015-08-12	24.040001	24.190001	24.040001	24.190001	24.190001	4200	2021-03-01 22:16:32
223	2015-08-12	24.040001	24.190001	24.040001	24.190001	23.015648	4200	2018-04-13 15:05:34
224	2015-08-12	24.040001	24.190001	24.040001	24.190001	23.015644	4200	2018-01-16 07:54:11
225	2015-08-12	24.040001	24.190001	24.040001	24.190001	23.076416	4200	2017-10-20 09:54:16
226	2015-08-12	24.040001	24.190001	24.040001	24.190001	23.192608	4200	2017-08-22
227	2015-08-13	24.190001	24.219999	24.190001	24.200001	24.200001	8000	2021-03-01 22:16:32
228	2015-08-13	24.190001	24.219999	24.190001	24.200001	23.025162	8000	2018-04-13 15:05:34
229	2015-08-13	24.190001	24.219999	24.190001	24.200001	23.025158	8000	2018-01-16 07:54:11
230	2015-08-13	24.190001	24.219999	24.190001	24.200001	23.085955	8000	2017-10-20 09:54:16
231	2015-08-13	24.190001	24.219999	24.190001	24.200001	23.202194	8000	2017-08-22
232	2015-08-14	24.139999	24.195000	24.139999	24.190001	24.190001	5600	2021-03-01 22:16:32
233	2015-08-14	24.139999	24.195000	24.139999	24.190001	23.015648	5600	2018-04-13 15:05:34
234	2015-08-14	24.139999	24.195000	24.139999	24.190001	23.015644	5600	2018-01-16 07:54:11
235	2015-08-14	24.139999	24.195000	24.139999	24.190001	23.076416	5600	2017-10-20 09:54:16
236	2015-08-14	24.139999	24.195000	24.139999	24.190001	23.192608	5600	2017-08-22
237	2015-08-17	24.139999	24.170000	24.139999	24.170000	24.170000	2300	2021-03-01 22:16:32
238	2015-08-17	24.139999	24.170000	24.139999	24.170000	22.996613	2300	2018-04-13 15:05:34
239	2015-08-17	24.139999	24.170000	24.139999	24.170000	22.996616	2300	2018-01-16 07:54:11
240	2015-08-17	24.139999	24.170000	24.139999	24.170000	23.057339	2300	2017-10-20 09:54:16
241	2015-08-17	24.139999	24.170000	24.139999	24.170000	23.173433	2300	2017-08-22
242	2015-08-18	24.017000	24.017000	24.017000	24.017000	24.017000	200	2021-03-01 22:16:32
243	2015-08-18	24.017000	24.017000	24.017000	24.017000	22.851042	200	2018-01-16 07:54:11
244	2015-08-18	24.017000	24.017000	24.017000	24.017000	22.911379	200	2017-10-20 09:54:16
245	2015-08-18	24.017000	24.017000	24.017000	24.017000	23.026739	200	2017-08-22
246	2015-08-19	23.837999	23.837999	23.730000	23.730000	23.730000	1800	2021-03-01 22:16:32
247	2015-08-19	23.837999	23.837999	23.730000	23.730000	22.577974	1800	2018-01-16 07:54:11
248	2015-08-19	23.837999	23.837999	23.730000	23.730000	22.637590	1800	2017-10-20 09:54:16
249	2015-08-19	23.837999	23.837999	23.730000	23.730000	22.751572	1800	2017-08-22
250	2015-08-20	23.440001	23.440001	23.440001	23.440001	23.440001	300	2021-03-01 22:16:32
251	2015-08-20	23.440001	23.440001	23.440001	23.440001	22.302053	300	2018-04-13 15:05:34
252	2015-08-20	23.440001	23.440001	23.440001	23.440001	22.302055	300	2018-01-16 07:54:11
253	2015-08-20	23.440001	23.440001	23.440001	23.440001	22.360943	300	2017-10-20 09:54:16
254	2015-08-20	23.440001	23.440001	23.440001	23.440001	22.473532	300	2017-08-22
255	2015-08-21	22.920000	23.000000	22.629999	22.629999	22.629999	600	2021-03-01 22:16:32
256	2015-08-21	22.920000	23.000000	22.629999	22.629999	21.531380	600	2018-01-16 07:54:11
257	2015-08-21	22.920000	23.000000	22.629999	22.629999	21.588232	600	2017-10-20 09:54:16
258	2015-08-21	22.920000	23.000000	22.629999	22.629999	21.696930	600	2017-08-22
259	2015-08-24	21.010000	21.540001	21.010000	21.540001	21.540001	400	2021-03-01 22:16:32
260	2015-08-24	21.010000	21.540001	21.010000	21.540001	20.494293	400	2018-04-13 15:05:34
261	2015-08-24	21.010000	21.540001	21.010000	21.540001	20.494297	400	2018-01-16 07:54:11
262	2015-08-24	21.010000	21.540001	21.010000	21.540001	20.548412	400	2017-10-20 09:54:16
263	2015-08-24	21.010000	21.540001	21.010000	21.540001	20.651875	400	2017-08-22
264	2015-08-25	22.190001	22.201000	21.990000	21.990000	21.990000	1300	2021-03-01 22:16:32
265	2015-08-25	22.190001	22.201000	21.990000	21.990000	20.922451	1300	2018-04-13 15:05:34
266	2015-08-25	22.190001	22.201000	21.990000	21.990000	20.922447	1300	2018-01-16 07:54:11
267	2015-08-25	22.190001	22.201000	21.990000	21.990000	20.977692	1300	2017-10-20 09:54:16
268	2015-08-25	22.190001	22.201000	21.990000	21.990000	21.083315	1300	2017-08-22
269	2015-08-26	22.410000	22.410000	21.950001	21.950001	21.950001	900	2021-03-01 22:16:32
270	2015-08-26	22.410000	22.410000	21.950001	21.950001	20.884388	900	2018-01-16 07:54:11
271	2015-08-26	22.410000	22.410000	21.950001	21.950001	20.939533	900	2017-10-20 09:54:16
272	2015-08-26	22.410000	22.410000	21.950001	21.950001	21.044966	900	2017-08-22
273	2015-08-27	22.916000	22.916000	22.916000	22.916000	22.916000	300	2021-03-01 22:16:32
274	2015-08-27	22.916000	22.916000	22.916000	22.916000	21.803495	300	2018-04-13 15:05:34
275	2015-08-27	22.916000	22.916000	22.916000	22.916000	21.803493	300	2018-01-16 07:54:11
276	2015-08-27	22.916000	22.916000	22.916000	22.916000	21.861065	300	2017-10-20 09:54:16
277	2015-08-27	22.916000	22.916000	22.916000	22.916000	21.971136	300	2017-08-22
278	2015-08-28	22.879999	22.879999	22.879999	22.879999	22.879999	100	2021-03-01 22:16:32
279	2015-08-28	22.879999	22.879999	22.879999	22.879999	21.769241	100	2018-04-13 15:05:34
280	2015-08-28	22.879999	22.879999	22.879999	22.879999	21.769238	100	2018-01-16 07:54:11
281	2015-08-28	22.879999	22.879999	22.879999	22.879999	21.826719	100	2017-10-20 09:54:16
282	2015-08-28	22.879999	22.879999	22.879999	22.879999	21.936619	100	2017-08-22
283	2015-08-31	22.724001	22.724001	22.724001	22.724001	22.724001	100	2021-03-01 22:16:32
284	2015-08-31	22.724001	22.724001	22.724001	22.724001	21.620815	100	2018-04-13 15:05:34
285	2015-08-31	22.724001	22.724001	22.724001	22.724001	21.620813	100	2018-01-16 07:54:11
286	2015-08-31	22.724001	22.724001	22.724001	22.724001	21.677902	100	2017-10-20 09:54:16
287	2015-08-31	22.724001	22.724001	22.724001	22.724001	21.787052	100	2017-08-22
288	2015-09-01	22.724001	22.724001	22.724001	22.724001	22.724001	0	2021-03-01 22:16:32
289	2015-09-01	22.724001	22.724001	22.724001	22.724001	21.620815	0	2018-04-13 15:05:34
290	2015-09-01	22.724001	22.724001	22.724001	22.724001	21.620813	0	2018-01-16 07:54:11
291	2015-09-01	22.724001	22.724001	22.724001	22.724001	21.677902	0	2017-10-20 09:54:16
292	2015-09-01	22.724001	22.724001	22.724001	22.724001	21.787052	0	2017-08-22
293	2015-09-02	22.190001	22.190001	22.070000	22.100000	22.100000	135400	2021-03-01 22:16:32
294	2015-09-02	22.190001	22.190001	22.070000	22.100000	21.027109	135400	2018-01-16 07:54:11
295	2015-09-02	22.190001	22.190001	22.070000	22.100000	21.082630	135400	2017-10-20 09:54:16
296	2015-09-02	22.190001	22.190001	22.070000	22.100000	21.188782	135400	2017-08-22
297	2015-09-03	22.410000	22.500000	22.270000	22.290001	22.290001	4200	2021-03-01 22:16:32
298	2015-09-03	22.410000	22.500000	22.270000	22.290001	21.207882	4200	2018-04-13 15:05:34
299	2015-09-03	22.410000	22.500000	22.270000	22.290001	21.207886	4200	2018-01-16 07:54:11
300	2015-09-03	22.410000	22.500000	22.270000	22.290001	21.263884	4200	2017-10-20 09:54:16
301	2015-09-03	22.410000	22.500000	22.270000	22.290001	21.370949	4200	2017-08-22
302	2015-09-04	21.860001	21.860001	21.860001	21.860001	21.860001	200	2021-03-01 22:16:32
303	2015-09-04	21.860001	21.860001	21.860001	21.860001	20.798761	200	2018-04-13 15:05:34
304	2015-09-04	21.860001	21.860001	21.860001	21.860001	20.798759	200	2018-01-16 07:54:11
305	2015-09-04	21.860001	21.860001	21.860001	21.860001	20.853678	200	2017-10-20 09:54:16
306	2015-09-04	21.860001	21.860001	21.860001	21.860001	20.958677	200	2017-08-22
307	2015-09-08	22.260000	22.260000	22.260000	22.260000	22.260000	100	2021-03-01 22:16:32
308	2015-09-08	22.260000	22.260000	22.260000	22.260000	21.179340	100	2018-01-16 07:54:11
309	2015-09-08	22.260000	22.260000	22.260000	22.260000	21.235264	100	2017-10-20 09:54:16
310	2015-09-08	22.260000	22.260000	22.260000	22.260000	21.342184	100	2017-08-22
311	2015-09-09	22.660000	22.660000	22.660000	22.660000	22.660000	100	2021-03-01 22:16:32
312	2015-09-09	22.660000	22.660000	22.660000	22.660000	21.559921	100	2018-04-13 15:05:34
313	2015-09-09	22.660000	22.660000	22.660000	22.660000	21.559917	100	2018-01-16 07:54:11
314	2015-09-09	22.660000	22.660000	22.660000	22.660000	21.616846	100	2017-10-20 09:54:16
315	2015-09-09	22.660000	22.660000	22.660000	22.660000	21.725689	100	2017-08-22
316	2015-09-10	22.660000	22.660000	22.660000	22.660000	22.660000	0	2021-03-01 22:16:32
317	2015-09-10	22.660000	22.660000	22.660000	22.660000	21.559921	0	2018-04-13 15:05:34
318	2015-09-10	22.660000	22.660000	22.660000	22.660000	21.559917	0	2018-01-16 07:54:11
319	2015-09-10	22.660000	22.660000	22.660000	22.660000	21.616846	0	2017-10-20 09:54:16
320	2015-09-10	22.660000	22.660000	22.660000	22.660000	21.725689	0	2017-08-22
321	2015-09-11	22.230000	22.233000	22.202000	22.202000	22.202000	400	2021-03-01 22:16:32
322	2015-09-11	22.230000	22.233000	22.202000	22.202000	21.124157	400	2018-04-13 15:05:34
323	2015-09-11	22.230000	22.233000	22.202000	22.202000	21.124153	400	2018-01-16 07:54:11
324	2015-09-11	22.230000	22.233000	22.202000	22.202000	21.179932	400	2017-10-20 09:54:16
325	2015-09-11	22.230000	22.233000	22.202000	22.202000	21.286573	400	2017-08-22
326	2015-09-14	22.202000	22.202000	22.202000	22.202000	22.202000	0	2021-03-01 22:16:32
327	2015-09-14	22.202000	22.202000	22.202000	22.202000	21.124157	0	2018-04-13 15:05:34
328	2015-09-14	22.202000	22.202000	22.202000	22.202000	21.124153	0	2018-01-16 07:54:11
329	2015-09-14	22.202000	22.202000	22.202000	22.202000	21.179932	0	2017-10-20 09:54:16
330	2015-09-14	22.202000	22.202000	22.202000	22.202000	21.286573	0	2017-08-22
331	2015-09-15	22.270000	22.270000	22.270000	22.270000	22.270000	100	2021-03-01 22:16:32
332	2015-09-15	22.270000	22.270000	22.270000	22.270000	21.188854	100	2018-04-13 15:05:34
333	2015-09-15	22.270000	22.270000	22.270000	22.270000	21.188856	100	2018-01-16 07:54:11
334	2015-09-15	22.270000	22.270000	22.270000	22.270000	21.244804	100	2017-10-20 09:54:16
335	2015-09-15	22.270000	22.270000	22.270000	22.270000	21.351772	100	2017-08-22
336	2015-09-16	22.270000	22.270000	22.270000	22.270000	22.270000	0	2021-03-01 22:16:32
337	2015-09-16	22.270000	22.270000	22.270000	22.270000	21.188854	0	2018-04-13 15:05:34
338	2015-09-16	22.270000	22.270000	22.270000	22.270000	21.188856	0	2018-01-16 07:54:11
339	2015-09-16	22.270000	22.270000	22.270000	22.270000	21.244804	0	2017-10-20 09:54:16
340	2015-09-16	22.270000	22.270000	22.270000	22.270000	21.351772	0	2017-08-22
341	2015-09-17	22.556999	22.750000	22.430000	22.480000	22.480000	1600	2021-03-01 22:16:32
342	2015-09-17	22.556999	22.750000	22.430000	22.480000	21.388660	1600	2018-04-13 15:05:34
343	2015-09-17	22.556999	22.750000	22.430000	22.480000	21.388659	1600	2018-01-16 07:54:11
344	2015-09-17	22.556999	22.750000	22.430000	22.480000	21.445135	1600	2017-10-20 09:54:16
345	2015-09-17	22.556999	22.750000	22.430000	22.480000	21.553112	1600	2017-08-22
346	2015-09-18	22.170000	22.170000	22.056000	22.110001	22.110001	1100	2021-03-01 22:16:32
347	2015-09-18	22.170000	22.170000	22.056000	22.110001	21.036623	1100	2018-04-13 15:05:34
348	2015-09-18	22.170000	22.170000	22.056000	22.110001	21.036621	1100	2018-01-16 07:54:11
349	2015-09-18	22.170000	22.170000	22.056000	22.110001	21.092167	1100	2017-10-20 09:54:16
350	2015-09-18	22.170000	22.170000	22.056000	22.110001	21.198368	1100	2017-08-22
351	2015-09-21	22.157000	22.157000	22.091999	22.139999	22.139999	1300	2021-03-01 22:16:32
352	2015-09-21	22.157000	22.157000	22.091999	22.139999	21.084238	1300	2018-01-16 07:54:11
353	2015-09-21	22.157000	22.157000	22.091999	22.139999	21.139910	1300	2017-10-20 09:54:16
354	2015-09-21	22.157000	22.157000	22.091999	22.139999	21.246351	1300	2017-08-22
355	2015-09-22	22.139999	22.139999	22.139999	22.139999	22.139999	0	2021-03-01 22:16:32
356	2015-09-22	22.139999	22.139999	22.139999	22.139999	21.084238	0	2018-01-16 07:54:11
357	2015-09-22	22.139999	22.139999	22.139999	22.139999	21.139910	0	2017-10-20 09:54:16
358	2015-09-22	22.139999	22.139999	22.139999	22.139999	21.246351	0	2017-08-22
359	2015-09-23	21.750000	21.750000	21.624001	21.639999	21.639999	1600	2021-03-01 22:16:32
360	2015-09-23	21.750000	21.750000	21.624001	21.639999	20.608080	1600	2018-01-16 07:54:11
361	2015-09-23	21.750000	21.750000	21.624001	21.639999	20.662495	1600	2017-10-20 09:54:16
362	2015-09-23	21.750000	21.750000	21.624001	21.639999	20.766531	1600	2017-08-22
363	2015-09-24	21.270000	21.270000	21.270000	21.270000	21.270000	100	2021-03-01 22:16:32
364	2015-09-24	21.270000	21.270000	21.270000	21.270000	20.255726	100	2018-04-13 15:05:34
365	2015-09-24	21.270000	21.270000	21.270000	21.270000	20.255728	100	2018-01-16 07:54:11
366	2015-09-24	21.270000	21.270000	21.270000	21.270000	20.309212	100	2017-10-20 09:54:16
367	2015-09-24	21.270000	21.270000	21.270000	21.270000	20.411470	100	2017-08-22
368	2015-09-25	21.850000	21.850000	21.850000	21.850000	21.850000	100	2021-03-01 22:16:32
369	2015-09-25	21.850000	21.850000	21.850000	21.850000	20.808069	100	2018-04-13 15:05:34
370	2015-09-25	21.850000	21.850000	21.850000	21.850000	20.808064	100	2018-01-16 07:54:11
371	2015-09-25	21.850000	21.850000	21.850000	21.850000	20.863007	100	2017-10-20 09:54:16
372	2015-09-25	21.850000	21.850000	21.850000	21.850000	20.968054	100	2017-08-22
373	2015-09-28	21.590000	21.590000	21.299999	21.299999	21.299999	500	2021-03-01 22:16:32
374	2015-09-28	21.590000	21.590000	21.299999	21.299999	20.284292	500	2018-01-16 07:54:11
375	2015-09-28	21.590000	21.590000	21.299999	21.299999	20.337852	500	2017-10-20 09:54:16
376	2015-09-28	21.590000	21.590000	21.299999	21.299999	20.440254	500	2017-08-22
377	2015-09-29	21.256001	21.256001	21.256001	21.256001	21.256001	200	2021-03-01 22:16:32
378	2015-09-29	21.256001	21.256001	21.256001	21.256001	20.242393	200	2018-01-16 07:54:11
379	2015-09-29	21.256001	21.256001	21.256001	21.256001	20.295843	200	2017-10-20 09:54:16
380	2015-09-29	21.256001	21.256001	21.256001	21.256001	20.398033	200	2017-08-22
381	2015-09-30	21.629999	21.629999	21.629999	21.629999	21.629999	100	2021-03-01 22:16:32
382	2015-09-30	21.629999	21.629999	21.629999	21.629999	20.598555	100	2018-04-13 15:05:34
383	2015-09-30	21.629999	21.629999	21.629999	21.629999	20.598557	100	2018-01-16 07:54:11
384	2015-09-30	21.629999	21.629999	21.629999	21.629999	20.652946	100	2017-10-20 09:54:16
385	2015-09-30	21.629999	21.629999	21.629999	21.629999	20.756935	100	2017-08-22
386	2015-10-01	21.600000	21.600000	21.600000	21.600000	21.600000	200	2021-03-01 22:16:32
387	2015-10-01	21.600000	21.600000	21.600000	21.600000	20.569988	200	2018-04-13 15:05:34
388	2015-10-01	21.600000	21.600000	21.600000	21.600000	20.569992	200	2018-01-16 07:54:11
389	2015-10-01	21.600000	21.600000	21.600000	21.600000	20.624306	200	2017-10-20 09:54:16
390	2015-10-01	21.600000	21.600000	21.600000	21.600000	20.728149	200	2017-08-22
391	2015-10-02	21.889999	21.889999	21.889999	21.889999	21.889999	100	2021-03-01 22:16:32
392	2015-10-02	21.889999	21.889999	21.889999	21.889999	20.846157	100	2018-04-13 15:05:34
393	2015-10-02	21.889999	21.889999	21.889999	21.889999	20.846159	100	2018-01-16 07:54:11
394	2015-10-02	21.889999	21.889999	21.889999	21.889999	20.901203	100	2017-10-20 09:54:16
395	2015-10-02	21.889999	21.889999	21.889999	21.889999	21.006441	100	2017-08-22
396	2015-10-05	21.889999	21.889999	21.889999	21.889999	21.889999	0	2021-03-01 22:16:32
397	2015-10-05	21.889999	21.889999	21.889999	21.889999	20.846157	0	2018-04-13 15:05:34
398	2015-10-05	21.889999	21.889999	21.889999	21.889999	20.846159	0	2018-01-16 07:54:11
399	2015-10-05	21.889999	21.889999	21.889999	21.889999	20.901203	0	2017-10-20 09:54:16
400	2015-10-05	21.889999	21.889999	21.889999	21.889999	21.006441	0	2017-08-22
401	2015-10-06	21.889999	21.889999	21.889999	21.889999	21.889999	0	2021-03-01 22:16:32
402	2015-10-06	21.889999	21.889999	21.889999	21.889999	20.846157	0	2018-04-13 15:05:34
403	2015-10-06	21.889999	21.889999	21.889999	21.889999	20.846159	0	2018-01-16 07:54:11
404	2015-10-06	21.889999	21.889999	21.889999	21.889999	20.901203	0	2017-10-20 09:54:16
405	2015-10-06	21.889999	21.889999	21.889999	21.889999	21.006441	0	2017-08-22
406	2015-10-07	21.889999	21.889999	21.889999	21.889999	21.889999	0	2021-03-01 22:16:32
407	2015-10-07	21.889999	21.889999	21.889999	21.889999	20.846157	0	2018-04-13 15:05:34
408	2015-10-07	21.889999	21.889999	21.889999	21.889999	20.846159	0	2018-01-16 07:54:11
409	2015-10-07	21.889999	21.889999	21.889999	21.889999	20.901203	0	2017-10-20 09:54:16
410	2015-10-07	21.889999	21.889999	21.889999	21.889999	21.006441	0	2017-08-22
411	2015-10-08	21.889999	21.889999	21.889999	21.889999	21.889999	0	2021-03-01 22:16:32
412	2015-10-08	21.889999	21.889999	21.889999	21.889999	20.846157	0	2018-04-13 15:05:34
413	2015-10-08	21.889999	21.889999	21.889999	21.889999	20.846159	0	2018-01-16 07:54:11
414	2015-10-08	21.889999	21.889999	21.889999	21.889999	20.901203	0	2017-10-20 09:54:16
415	2015-10-08	21.889999	21.889999	21.889999	21.889999	21.006441	0	2017-08-22
416	2015-10-09	22.966000	22.966000	22.966000	22.966000	22.966000	100	2021-03-01 22:16:32
417	2015-10-09	22.966000	22.966000	22.966000	22.966000	21.870850	100	2018-04-13 15:05:34
418	2015-10-09	22.966000	22.966000	22.966000	22.966000	21.870848	100	2018-01-16 07:54:11
419	2015-10-09	22.966000	22.966000	22.966000	22.966000	21.928596	100	2017-10-20 09:54:16
420	2015-10-09	22.966000	22.966000	22.966000	22.966000	22.039009	100	2017-08-22
421	2015-10-12	22.966000	22.966000	22.966000	22.966000	22.966000	0	2021-03-01 22:16:32
422	2015-10-12	22.966000	22.966000	22.966000	22.966000	21.870850	0	2018-04-13 15:05:34
423	2015-10-12	22.966000	22.966000	22.966000	22.966000	21.870848	0	2018-01-16 07:54:11
424	2015-10-12	22.966000	22.966000	22.966000	22.966000	21.928596	0	2017-10-20 09:54:16
425	2015-10-12	22.966000	22.966000	22.966000	22.966000	22.039009	0	2017-08-22
426	2015-10-13	22.966000	22.966000	22.966000	22.966000	22.966000	0	2021-03-01 22:16:32
427	2015-10-13	22.966000	22.966000	22.966000	22.966000	21.870850	0	2018-04-13 15:05:34
428	2015-10-13	22.966000	22.966000	22.966000	22.966000	21.870848	0	2018-01-16 07:54:11
429	2015-10-13	22.966000	22.966000	22.966000	22.966000	21.928596	0	2017-10-20 09:54:16
430	2015-10-13	22.966000	22.966000	22.966000	22.966000	22.039009	0	2017-08-22
431	2015-10-14	22.400000	22.400000	22.400000	22.400000	22.400000	200	2021-03-01 22:16:32
432	2015-10-14	22.400000	22.400000	22.400000	22.400000	21.331839	200	2018-01-16 07:54:11
433	2015-10-14	22.400000	22.400000	22.400000	22.400000	21.388165	200	2017-10-20 09:54:16
434	2015-10-14	22.400000	22.400000	22.400000	22.400000	21.495855	200	2017-08-22
435	2015-10-15	22.400000	22.400000	22.400000	22.400000	22.400000	0	2021-03-01 22:16:32
436	2015-10-15	22.400000	22.400000	22.400000	22.400000	21.331839	0	2018-01-16 07:54:11
437	2015-10-15	22.400000	22.400000	22.400000	22.400000	21.388165	0	2017-10-20 09:54:16
438	2015-10-15	22.400000	22.400000	22.400000	22.400000	21.495855	0	2017-08-22
439	2015-10-16	22.400000	22.400000	22.400000	22.400000	22.400000	0	2021-03-01 22:16:32
440	2015-10-16	22.400000	22.400000	22.400000	22.400000	21.331839	0	2018-01-16 07:54:11
441	2015-10-16	22.400000	22.400000	22.400000	22.400000	21.388165	0	2017-10-20 09:54:16
442	2015-10-16	22.400000	22.400000	22.400000	22.400000	21.495855	0	2017-08-22
443	2015-10-19	22.400000	22.400000	22.400000	22.400000	22.400000	0	2021-03-01 22:16:32
444	2015-10-19	22.400000	22.400000	22.400000	22.400000	21.331839	0	2018-01-16 07:54:11
445	2015-10-19	22.400000	22.400000	22.400000	22.400000	21.388165	0	2017-10-20 09:54:16
446	2015-10-19	22.400000	22.400000	22.400000	22.400000	21.495855	0	2017-08-22
447	2015-10-20	22.400000	22.400000	22.400000	22.400000	22.400000	0	2021-03-01 22:16:32
448	2015-10-20	22.400000	22.400000	22.400000	22.400000	21.331839	0	2018-01-16 07:54:11
449	2015-10-20	22.400000	22.400000	22.400000	22.400000	21.388165	0	2017-10-20 09:54:16
450	2015-10-20	22.400000	22.400000	22.400000	22.400000	21.495855	0	2017-08-22
451	2015-10-21	22.400000	22.400000	22.400000	22.400000	22.400000	0	2021-03-01 22:16:32
452	2015-10-21	22.400000	22.400000	22.400000	22.400000	21.331839	0	2018-01-16 07:54:11
453	2015-10-21	22.400000	22.400000	22.400000	22.400000	21.388165	0	2017-10-20 09:54:16
454	2015-10-21	22.400000	22.400000	22.400000	22.400000	21.495855	0	2017-08-22
455	2015-10-22	22.400000	22.400000	22.400000	22.400000	22.400000	0	2021-03-01 22:16:32
456	2015-10-22	22.400000	22.400000	22.400000	22.400000	21.331839	0	2018-01-16 07:54:11
457	2015-10-22	22.400000	22.400000	22.400000	22.400000	21.388165	0	2017-10-20 09:54:16
458	2015-10-22	22.400000	22.400000	22.400000	22.400000	21.495855	0	2017-08-22
459	2015-10-23	22.400000	22.400000	22.400000	22.400000	22.400000	0	2021-03-01 22:16:32
460	2015-10-23	22.400000	22.400000	22.400000	22.400000	21.331839	0	2018-01-16 07:54:11
461	2015-10-23	22.400000	22.400000	22.400000	22.400000	21.388165	0	2017-10-20 09:54:16
462	2015-10-23	22.400000	22.400000	22.400000	22.400000	21.495855	0	2017-08-22
463	2015-10-26	23.330000	23.506001	23.330000	23.500999	23.500999	172200	2021-03-01 22:16:32
464	2015-10-26	23.330000	23.506001	23.330000	23.500999	22.380335	172200	2018-04-13 15:05:34
465	2015-10-26	23.330000	23.506001	23.330000	23.500999	22.380337	172200	2018-01-16 07:54:11
466	2015-10-26	23.330000	23.506001	23.330000	23.500999	22.439432	172200	2017-10-20 09:54:16
467	2015-10-26	23.330000	23.506001	23.330000	23.500999	22.552416	172200	2017-08-22
468	2015-10-27	23.500999	23.500999	23.500999	23.500999	23.500999	0	2021-03-01 22:16:32
469	2015-10-27	23.500999	23.500999	23.500999	23.500999	22.380335	0	2018-04-13 15:05:34
470	2015-10-27	23.500999	23.500999	23.500999	23.500999	22.380337	0	2018-01-16 07:54:11
471	2015-10-27	23.500999	23.500999	23.500999	23.500999	22.439432	0	2017-10-20 09:54:16
472	2015-10-27	23.500999	23.500999	23.500999	23.500999	22.552416	0	2017-08-22
473	2015-10-28	23.500999	23.500999	23.500999	23.500999	23.500999	0	2021-03-01 22:16:32
474	2015-10-28	23.500999	23.500999	23.500999	23.500999	22.380335	0	2018-04-13 15:05:34
475	2015-10-28	23.500999	23.500999	23.500999	23.500999	22.380337	0	2018-01-16 07:54:11
476	2015-10-28	23.500999	23.500999	23.500999	23.500999	22.439432	0	2017-10-20 09:54:16
477	2015-10-28	23.500999	23.500999	23.500999	23.500999	22.552416	0	2017-08-22
478	2015-10-29	23.219999	23.219999	23.219999	23.219999	23.219999	100	2021-03-01 22:16:32
479	2015-10-29	23.219999	23.219999	23.219999	23.219999	22.112738	100	2018-01-16 07:54:11
480	2015-10-29	23.219999	23.219999	23.219999	23.219999	22.171125	100	2017-10-20 09:54:16
481	2015-10-29	23.219999	23.219999	23.219999	23.219999	22.282759	100	2017-08-22
482	2015-10-30	23.219999	23.219999	23.219999	23.219999	23.219999	0	2021-03-01 22:16:32
483	2015-10-30	23.219999	23.219999	23.219999	23.219999	22.112738	0	2018-01-16 07:54:11
484	2015-10-30	23.219999	23.219999	23.219999	23.219999	22.171125	0	2017-10-20 09:54:16
485	2015-10-30	23.219999	23.219999	23.219999	23.219999	22.282759	0	2017-08-22
486	2015-11-02	23.235001	23.245001	23.235001	23.237000	23.237000	1300	2021-03-01 22:16:32
487	2015-11-02	23.235001	23.245001	23.235001	23.237000	22.128923	1300	2018-04-13 15:05:34
488	2015-11-02	23.235001	23.245001	23.235001	23.237000	22.128925	1300	2018-01-16 07:54:11
489	2015-11-02	23.235001	23.245001	23.235001	23.237000	22.187355	1300	2017-10-20 09:54:16
490	2015-11-02	23.235001	23.245001	23.235001	23.237000	22.299070	1300	2017-08-22
491	2015-11-03	23.480000	23.480000	23.480000	23.480000	23.480000	100	2021-03-01 22:16:32
492	2015-11-03	23.480000	23.480000	23.480000	23.480000	22.360340	100	2018-04-13 15:05:34
493	2015-11-03	23.480000	23.480000	23.480000	23.480000	22.360336	100	2018-01-16 07:54:11
494	2015-11-03	23.480000	23.480000	23.480000	23.480000	22.419378	100	2017-10-20 09:54:16
495	2015-11-03	23.480000	23.480000	23.480000	23.480000	22.532261	100	2017-08-22
496	2015-11-04	23.480000	23.480000	23.480000	23.480000	23.480000	0	2021-03-01 22:16:32
497	2015-11-04	23.480000	23.480000	23.480000	23.480000	22.360340	0	2018-04-13 15:05:34
498	2015-11-04	23.480000	23.480000	23.480000	23.480000	22.360336	0	2018-01-16 07:54:11
499	2015-11-04	23.480000	23.480000	23.480000	23.480000	22.419378	0	2017-10-20 09:54:16
500	2015-11-04	23.480000	23.480000	23.480000	23.480000	22.532261	0	2017-08-22
501	2015-11-05	23.480000	23.480000	23.480000	23.480000	23.480000	0	2021-03-01 22:16:32
502	2015-11-05	23.480000	23.480000	23.480000	23.480000	22.360340	0	2018-04-13 15:05:34
503	2015-11-05	23.480000	23.480000	23.480000	23.480000	22.360336	0	2018-01-16 07:54:11
504	2015-11-05	23.480000	23.480000	23.480000	23.480000	22.419378	0	2017-10-20 09:54:16
505	2015-11-05	23.480000	23.480000	23.480000	23.480000	22.532261	0	2017-08-22
506	2015-11-06	23.500000	23.500000	23.370001	23.417000	23.417000	500	2021-03-01 22:16:32
507	2015-11-06	23.500000	23.500000	23.370001	23.417000	22.300344	500	2018-04-13 15:05:34
508	2015-11-06	23.500000	23.500000	23.370001	23.417000	22.300343	500	2018-01-16 07:54:11
509	2015-11-06	23.500000	23.500000	23.370001	23.417000	22.359226	500	2017-10-20 09:54:16
510	2015-11-06	23.500000	23.500000	23.370001	23.417000	22.471806	500	2017-08-22
511	2015-11-09	23.200001	23.200001	23.170000	23.170000	23.170000	200	2021-03-01 22:16:32
512	2015-11-09	23.200001	23.200001	23.170000	23.170000	22.065125	200	2018-04-13 15:05:34
513	2015-11-09	23.200001	23.200001	23.170000	23.170000	22.065121	200	2018-01-16 07:54:11
514	2015-11-09	23.200001	23.200001	23.170000	23.170000	22.123383	200	2017-10-20 09:54:16
515	2015-11-09	23.200001	23.200001	23.170000	23.170000	22.234776	200	2017-08-22
516	2015-11-10	23.200001	23.209999	23.200001	23.200001	23.200001	4200	2021-03-01 22:16:32
517	2015-11-10	23.200001	23.209999	23.200001	23.200001	22.093691	4200	2018-01-16 07:54:11
518	2015-11-10	23.200001	23.209999	23.200001	23.200001	22.152029	4200	2017-10-20 09:54:16
519	2015-11-10	23.200001	23.209999	23.200001	23.200001	22.263565	4200	2017-08-22
520	2015-11-11	23.200001	23.200001	23.200001	23.200001	23.200001	0	2021-03-01 22:16:32
521	2015-11-11	23.200001	23.200001	23.200001	23.200001	22.093691	0	2018-01-16 07:54:11
522	2015-11-11	23.200001	23.200001	23.200001	23.200001	22.152029	0	2017-10-20 09:54:16
523	2015-11-11	23.200001	23.200001	23.200001	23.200001	22.263565	0	2017-08-22
524	2015-11-12	23.090000	23.090000	23.040001	23.040001	23.040001	13600	2021-03-01 22:16:32
525	2015-11-12	23.090000	23.090000	23.040001	23.040001	21.941322	13600	2018-01-16 07:54:11
526	2015-11-12	23.090000	23.090000	23.040001	23.040001	21.999258	13600	2017-10-20 09:54:16
527	2015-11-12	23.090000	23.090000	23.040001	23.040001	22.110025	13600	2017-08-22
528	2015-11-13	23.040001	23.040001	23.040001	23.040001	23.040001	0	2021-03-01 22:16:32
529	2015-11-13	23.040001	23.040001	23.040001	23.040001	21.941322	0	2018-01-16 07:54:11
530	2015-11-13	23.040001	23.040001	23.040001	23.040001	21.999258	0	2017-10-20 09:54:16
531	2015-11-13	23.040001	23.040001	23.040001	23.040001	22.110025	0	2017-08-22
532	2015-11-16	23.129999	23.129999	23.100000	23.110001	23.110001	11800	2021-03-01 22:16:32
533	2015-11-16	23.129999	23.129999	23.100000	23.110001	22.007984	11800	2018-04-13 15:05:34
534	2015-11-16	23.129999	23.129999	23.100000	23.110001	22.007986	11800	2018-01-16 07:54:11
535	2015-11-16	23.129999	23.129999	23.100000	23.110001	22.066097	11800	2017-10-20 09:54:16
536	2015-11-16	23.129999	23.129999	23.100000	23.110001	22.177200	11800	2017-08-22
537	2015-11-17	23.270000	23.270000	23.270000	23.270000	23.270000	1000	2021-03-01 22:16:32
538	2015-11-17	23.270000	23.270000	23.270000	23.270000	22.160353	1000	2018-01-16 07:54:11
539	2015-11-17	23.270000	23.270000	23.270000	23.270000	22.218866	1000	2017-10-20 09:54:16
540	2015-11-17	23.270000	23.270000	23.270000	23.270000	22.330740	1000	2017-08-22
541	2015-11-18	23.350000	23.350000	23.350000	23.350000	23.350000	300	2021-03-01 22:16:32
542	2015-11-18	23.350000	23.350000	23.350000	23.350000	22.236536	300	2018-04-13 15:05:34
543	2015-11-18	23.350000	23.350000	23.350000	23.350000	22.236540	300	2018-01-16 07:54:11
544	2015-11-18	23.350000	23.350000	23.350000	23.350000	22.295254	300	2017-10-20 09:54:16
545	2015-11-18	23.350000	23.350000	23.350000	23.350000	22.407511	300	2017-08-22
546	2015-11-19	23.350000	23.350000	23.350000	23.350000	23.350000	0	2021-03-01 22:16:32
547	2015-11-19	23.350000	23.350000	23.350000	23.350000	22.236536	0	2018-04-13 15:05:34
548	2015-11-19	23.350000	23.350000	23.350000	23.350000	22.236540	0	2018-01-16 07:54:11
549	2015-11-19	23.350000	23.350000	23.350000	23.350000	22.295254	0	2017-10-20 09:54:16
550	2015-11-19	23.350000	23.350000	23.350000	23.350000	22.407511	0	2017-08-22
551	2015-11-20	23.459999	23.459999	23.459999	23.459999	23.459999	3300	2021-03-01 22:16:32
552	2015-11-20	23.459999	23.459999	23.459999	23.459999	22.341290	3300	2018-04-13 15:05:34
553	2015-11-20	23.459999	23.459999	23.459999	23.459999	22.341291	3300	2018-01-16 07:54:11
554	2015-11-20	23.459999	23.459999	23.459999	23.459999	22.400282	3300	2017-10-20 09:54:16
555	2015-11-20	23.459999	23.459999	23.459999	23.459999	22.513069	3300	2017-08-22
556	2015-11-23	23.459999	23.459999	23.459999	23.459999	23.459999	0	2021-03-01 22:16:32
557	2015-11-23	23.459999	23.459999	23.459999	23.459999	22.341290	0	2018-04-13 15:05:34
558	2015-11-23	23.459999	23.459999	23.459999	23.459999	22.341291	0	2018-01-16 07:54:11
559	2015-11-23	23.459999	23.459999	23.459999	23.459999	22.400282	0	2017-10-20 09:54:16
560	2015-11-23	23.459999	23.459999	23.459999	23.459999	22.513069	0	2017-08-22
561	2015-11-24	23.139999	23.139999	23.139999	23.139999	23.139999	300	2021-03-01 22:16:32
562	2015-11-24	23.139999	23.139999	23.139999	23.139999	22.036552	300	2018-01-16 07:54:11
563	2015-11-24	23.139999	23.139999	23.139999	23.139999	22.094740	300	2017-10-20 09:54:16
564	2015-11-24	23.139999	23.139999	23.139999	23.139999	22.205988	300	2017-08-22
565	2015-11-25	23.350000	23.350000	23.346001	23.346001	23.346001	2400	2021-03-01 22:16:32
566	2015-11-25	23.350000	23.350000	23.346001	23.346001	22.232733	2400	2018-01-16 07:54:11
567	2015-11-25	23.350000	23.350000	23.346001	23.346001	22.291437	2400	2017-10-20 09:54:16
568	2015-11-25	23.350000	23.350000	23.346001	23.346001	22.403675	2400	2017-08-22
569	2015-11-27	23.346001	23.346001	23.346001	23.346001	23.346001	0	2021-03-01 22:16:32
570	2015-11-27	23.346001	23.346001	23.346001	23.346001	22.232733	0	2018-01-16 07:54:11
571	2015-11-27	23.346001	23.346001	23.346001	23.346001	22.291437	0	2017-10-20 09:54:16
572	2015-11-27	23.346001	23.346001	23.346001	23.346001	22.403675	0	2017-08-22
573	2015-11-30	23.367001	23.367001	23.367001	23.367001	23.367001	400	2021-03-01 22:16:32
574	2015-11-30	23.367001	23.367001	23.367001	23.367001	22.252728	400	2018-01-16 07:54:11
575	2015-11-30	23.367001	23.367001	23.367001	23.367001	22.311485	400	2017-10-20 09:54:16
576	2015-11-30	23.367001	23.367001	23.367001	23.367001	22.423824	400	2017-08-22
577	2015-12-01	23.459999	23.459999	23.430000	23.430000	23.430000	700	2021-03-01 22:16:32
578	2015-12-01	23.459999	23.459999	23.430000	23.430000	22.312723	700	2018-01-16 07:54:11
579	2015-12-01	23.459999	23.459999	23.430000	23.430000	22.371639	700	2017-10-20 09:54:16
580	2015-12-01	23.459999	23.459999	23.430000	23.430000	22.484282	700	2017-08-22
581	2015-12-02	23.430000	23.430000	23.430000	23.430000	23.430000	0	2021-03-01 22:16:32
582	2015-12-02	23.430000	23.430000	23.430000	23.430000	22.312723	0	2018-01-16 07:54:11
583	2015-12-02	23.430000	23.430000	23.430000	23.430000	22.371639	0	2017-10-20 09:54:16
584	2015-12-02	23.430000	23.430000	23.430000	23.430000	22.484282	0	2017-08-22
585	2015-12-03	23.079000	23.080000	23.000000	23.000000	23.000000	2500	2021-03-01 22:16:32
586	2015-12-03	23.079000	23.080000	23.000000	23.000000	21.903227	2500	2018-01-16 07:54:11
587	2015-12-03	23.079000	23.080000	23.000000	23.000000	21.961061	2500	2017-10-20 09:54:16
588	2015-12-03	23.079000	23.080000	23.000000	23.000000	22.071636	2500	2017-08-22
589	2015-12-04	23.000000	23.000000	23.000000	23.000000	23.000000	0	2021-03-01 22:16:32
590	2015-12-04	23.000000	23.000000	23.000000	23.000000	21.903227	0	2018-01-16 07:54:11
591	2015-12-04	23.000000	23.000000	23.000000	23.000000	21.961061	0	2017-10-20 09:54:16
592	2015-12-04	23.000000	23.000000	23.000000	23.000000	22.071636	0	2017-08-22
593	2015-12-07	22.879999	22.889999	22.870001	22.889999	22.889999	12400	2021-03-01 22:16:32
594	2015-12-07	22.879999	22.889999	22.870001	22.889999	21.798473	12400	2018-01-16 07:54:11
595	2015-12-07	22.879999	22.889999	22.870001	22.889999	21.856031	12400	2017-10-20 09:54:16
596	2015-12-07	22.879999	22.889999	22.870001	22.889999	21.966078	12400	2017-08-22
597	2015-12-08	22.889999	22.889999	22.889999	22.889999	22.889999	82600	2021-03-01 22:16:32
598	2015-12-08	22.889999	22.889999	22.889999	22.889999	21.798473	82600	2018-01-16 07:54:11
599	2015-12-08	22.889999	22.889999	22.889999	22.889999	21.856031	82600	2017-10-20 09:54:16
600	2015-12-08	22.889999	22.889999	22.889999	22.889999	21.966078	82600	2017-08-22
601	2015-12-09	22.889999	22.889999	22.889999	22.889999	22.889999	0	2021-03-01 22:16:32
602	2015-12-09	22.889999	22.889999	22.889999	22.889999	21.798473	0	2018-01-16 07:54:11
603	2015-12-09	22.889999	22.889999	22.889999	22.889999	21.856031	0	2017-10-20 09:54:16
604	2015-12-09	22.889999	22.889999	22.889999	22.889999	21.966078	0	2017-08-22
605	2015-12-10	22.400000	22.440001	22.400000	22.430000	22.430000	2200	2021-03-01 22:16:32
606	2015-12-10	22.400000	22.440001	22.400000	22.430000	21.360409	2200	2018-01-16 07:54:11
607	2015-12-10	22.400000	22.440001	22.400000	22.430000	21.416811	2200	2017-10-20 09:54:16
608	2015-12-10	22.400000	22.440001	22.400000	22.430000	21.524645	2200	2017-08-22
609	2015-12-11	21.889999	21.889999	21.879999	21.879999	21.879999	1100	2021-03-01 22:16:32
610	2015-12-11	21.889999	21.889999	21.879999	21.879999	20.836634	1100	2018-04-13 15:05:34
611	2015-12-11	21.889999	21.889999	21.879999	21.879999	20.836637	1100	2018-01-16 07:54:11
612	2015-12-11	21.889999	21.889999	21.879999	21.879999	20.891655	1100	2017-10-20 09:54:16
613	2015-12-11	21.889999	21.889999	21.879999	21.879999	20.996845	1100	2017-08-22
614	2015-12-14	21.879999	21.879999	21.879999	21.879999	21.879999	0	2021-03-01 22:16:32
615	2015-12-14	21.879999	21.879999	21.879999	21.879999	20.836634	0	2018-04-13 15:05:34
616	2015-12-14	21.879999	21.879999	21.879999	21.879999	20.836637	0	2018-01-16 07:54:11
617	2015-12-14	21.879999	21.879999	21.879999	21.879999	20.891655	0	2017-10-20 09:54:16
618	2015-12-14	21.879999	21.879999	21.879999	21.879999	20.996845	0	2017-08-22
619	2015-12-15	22.180000	22.180000	22.170000	22.170000	22.170000	5100	2021-03-01 22:16:32
620	2015-12-15	22.180000	22.180000	22.170000	22.170000	21.112806	5100	2018-04-13 15:05:34
621	2015-12-15	22.180000	22.180000	22.170000	22.170000	21.112808	5100	2018-01-16 07:54:11
622	2015-12-15	22.180000	22.180000	22.170000	22.170000	21.168556	5100	2017-10-20 09:54:16
623	2015-12-15	22.180000	22.180000	22.170000	22.170000	21.275141	5100	2017-08-22
624	2015-12-16	22.400000	22.400000	22.389999	22.389999	22.389999	200	2021-03-01 22:16:32
625	2015-12-16	22.400000	22.400000	22.389999	22.389999	21.322313	200	2018-04-13 15:05:34
626	2015-12-16	22.400000	22.400000	22.389999	22.389999	21.322311	200	2018-01-16 07:54:11
627	2015-12-16	22.400000	22.400000	22.389999	22.389999	21.378613	200	2017-10-20 09:54:16
628	2015-12-16	22.400000	22.400000	22.389999	22.389999	21.486256	200	2017-08-22
629	2015-12-17	22.559999	22.559999	22.559999	22.559999	22.559999	600	2021-03-01 22:16:32
630	2015-12-17	22.559999	22.559999	22.559999	22.559999	21.484211	600	2018-04-13 15:05:34
631	2015-12-17	22.559999	22.559999	22.559999	22.559999	21.484209	600	2018-01-16 07:54:11
632	2015-12-17	22.559999	22.559999	22.559999	22.559999	21.540937	600	2017-10-20 09:54:16
633	2015-12-17	22.559999	22.559999	22.559999	22.559999	21.649397	600	2017-08-22
634	2015-12-18	22.559999	22.559999	22.559999	22.559999	22.559999	0	2021-03-01 22:16:32
635	2015-12-18	22.559999	22.559999	22.559999	22.559999	21.484211	0	2018-04-13 15:05:34
636	2015-12-18	22.559999	22.559999	22.559999	22.559999	21.484209	0	2018-01-16 07:54:11
637	2015-12-18	22.559999	22.559999	22.559999	22.559999	21.540937	0	2017-10-20 09:54:16
638	2015-12-18	22.559999	22.559999	22.559999	22.559999	21.649397	0	2017-08-22
639	2015-12-21	22.559999	22.559999	22.559999	22.559999	22.559999	0	2021-03-01 22:16:32
640	2015-12-21	22.559999	22.559999	22.559999	22.559999	21.736649	0	2018-01-16 07:54:11
641	2015-12-21	22.559999	22.559999	22.559999	22.559999	21.794043	0	2017-10-20 09:54:16
642	2015-12-21	22.559999	22.559999	22.559999	22.559999	21.903776	0	2017-08-22
643	2015-12-22	22.559999	22.559999	22.559999	22.559999	22.559999	0	2021-03-01 22:16:32
644	2015-12-22	22.559999	22.559999	22.559999	22.559999	21.736649	0	2018-01-16 07:54:11
645	2015-12-22	22.559999	22.559999	22.559999	22.559999	21.794043	0	2017-10-20 09:54:16
646	2015-12-22	22.559999	22.559999	22.559999	22.559999	21.903776	0	2017-08-22
647	2015-12-23	22.559999	22.559999	22.559999	22.559999	22.559999	0	2021-03-01 22:16:32
648	2015-12-23	22.559999	22.559999	22.559999	22.559999	21.736649	0	2018-01-16 07:54:11
649	2015-12-23	22.559999	22.559999	22.559999	22.559999	21.794043	0	2017-10-20 09:54:16
650	2015-12-23	22.559999	22.559999	22.559999	22.559999	21.903776	0	2017-08-22
651	2015-12-24	22.559999	22.559999	22.559999	22.559999	22.559999	0	2021-03-01 22:16:32
652	2015-12-24	22.559999	22.559999	22.559999	22.559999	21.736649	0	2018-01-16 07:54:11
653	2015-12-24	22.559999	22.559999	22.559999	22.559999	21.794043	0	2017-10-20 09:54:16
654	2015-12-24	22.559999	22.559999	22.559999	22.559999	21.903776	0	2017-08-22
655	2015-12-28	22.299000	22.299999	22.295000	22.299999	22.299999	1700	2021-03-01 22:16:32
656	2015-12-28	22.299000	22.299999	22.295000	22.299999	21.486135	1700	2018-04-13 15:05:34
657	2015-12-28	22.299000	22.299999	22.295000	22.299999	21.486137	1700	2018-01-16 07:54:11
658	2015-12-28	22.299000	22.299999	22.295000	22.299999	21.542871	1700	2017-10-20 09:54:16
659	2015-12-28	22.299000	22.299999	22.295000	22.299999	21.651340	1700	2017-08-22
660	2015-12-29	22.299999	22.299999	22.299999	22.299999	22.299999	0	2021-03-01 22:16:32
661	2015-12-29	22.299999	22.299999	22.299999	22.299999	21.486135	0	2018-04-13 15:05:34
662	2015-12-29	22.299999	22.299999	22.299999	22.299999	21.486137	0	2018-01-16 07:54:11
663	2015-12-29	22.299999	22.299999	22.299999	22.299999	21.542871	0	2017-10-20 09:54:16
664	2015-12-29	22.299999	22.299999	22.299999	22.299999	21.651340	0	2017-08-22
665	2015-12-30	22.379999	22.379999	22.379999	22.379999	22.379999	1000	2021-03-01 22:16:32
666	2015-12-30	22.379999	22.379999	22.379999	22.379999	21.563215	1000	2018-04-13 15:05:34
667	2015-12-30	22.379999	22.379999	22.379999	22.379999	21.563217	1000	2018-01-16 07:54:11
668	2015-12-30	22.379999	22.379999	22.379999	22.379999	21.620153	1000	2017-10-20 09:54:16
669	2015-12-30	22.379999	22.379999	22.379999	22.379999	21.729012	1000	2017-08-22
670	2015-12-31	22.379999	22.379999	22.379999	22.379999	22.379999	0	2021-03-01 22:16:32
671	2015-12-31	22.379999	22.379999	22.379999	22.379999	21.563215	0	2018-04-13 15:05:34
672	2015-12-31	22.379999	22.379999	22.379999	22.379999	21.563217	0	2018-01-16 07:54:11
673	2015-12-31	22.379999	22.379999	22.379999	22.379999	21.620153	0	2017-10-20 09:54:16
674	2015-12-31	22.379999	22.379999	22.379999	22.379999	21.729012	0	2017-08-22
675	2016-01-04	21.809999	21.809999	21.809999	21.809999	21.809999	100	2021-03-01 22:16:32
676	2016-01-04	21.809999	21.809999	21.809999	21.809999	21.014021	100	2018-04-13 15:05:34
677	2016-01-04	21.809999	21.809999	21.809999	21.809999	21.014019	100	2018-01-16 07:54:11
678	2016-01-04	21.809999	21.809999	21.809999	21.809999	21.069506	100	2017-10-20 09:54:16
679	2016-01-04	21.809999	21.809999	21.809999	21.809999	21.175592	100	2017-08-22
680	2016-01-05	21.840000	21.840000	21.840000	21.840000	21.840000	300	2021-03-01 22:16:32
681	2016-01-05	21.840000	21.840000	21.840000	21.840000	21.042927	300	2018-01-16 07:54:11
682	2016-01-05	21.840000	21.840000	21.840000	21.840000	21.098490	300	2017-10-20 09:54:16
683	2016-01-05	21.840000	21.840000	21.840000	21.840000	21.204721	300	2017-08-22
684	2016-01-06	21.840000	21.840000	21.840000	21.840000	21.840000	0	2021-03-01 22:16:32
685	2016-01-06	21.840000	21.840000	21.840000	21.840000	21.042927	0	2018-01-16 07:54:11
686	2016-01-06	21.840000	21.840000	21.840000	21.840000	21.098490	0	2017-10-20 09:54:16
687	2016-01-06	21.840000	21.840000	21.840000	21.840000	21.204721	0	2017-08-22
688	2016-01-07	21.840000	21.840000	21.840000	21.840000	21.840000	0	2021-03-01 22:16:32
689	2016-01-07	21.840000	21.840000	21.840000	21.840000	21.042927	0	2018-01-16 07:54:11
690	2016-01-07	21.840000	21.840000	21.840000	21.840000	21.098490	0	2017-10-20 09:54:16
691	2016-01-07	21.840000	21.840000	21.840000	21.840000	21.204721	0	2017-08-22
692	2016-01-08	21.000000	21.000000	20.820000	20.820000	20.820000	400	2021-03-01 22:16:32
693	2016-01-08	21.000000	21.000000	20.820000	20.820000	20.060150	400	2018-04-13 15:05:34
694	2016-01-08	21.000000	21.000000	20.820000	20.820000	20.060152	400	2018-01-16 07:54:11
695	2016-01-08	21.000000	21.000000	20.820000	20.820000	20.113121	400	2017-10-20 09:54:16
696	2016-01-08	21.000000	21.000000	20.820000	20.820000	20.214392	400	2017-08-22
697	2016-01-11	21.030001	21.030001	20.940001	20.940001	20.940001	400	2021-03-01 22:16:32
698	2016-01-11	21.030001	21.030001	20.940001	20.940001	20.175772	400	2018-01-16 07:54:11
699	2016-01-11	21.030001	21.030001	20.940001	20.940001	20.229046	400	2017-10-20 09:54:16
700	2016-01-11	21.030001	21.030001	20.940001	20.940001	20.330900	400	2017-08-22
701	2016-01-12	21.040001	21.040001	21.040001	21.040001	21.040001	1000	2021-03-01 22:16:32
702	2016-01-12	21.040001	21.040001	21.040001	21.040001	20.272123	1000	2018-01-16 07:54:11
703	2016-01-12	21.040001	21.040001	21.040001	21.040001	20.325651	1000	2017-10-20 09:54:16
704	2016-01-12	21.040001	21.040001	21.040001	21.040001	20.427992	1000	2017-08-22
705	2016-01-13	20.750000	20.760000	20.750000	20.750000	20.750000	2100	2021-03-01 22:16:32
706	2016-01-13	20.750000	20.760000	20.750000	20.750000	19.992706	2100	2018-01-16 07:54:11
707	2016-01-13	20.750000	20.760000	20.750000	20.750000	20.045496	2100	2017-10-20 09:54:16
708	2016-01-13	20.750000	20.760000	20.750000	20.750000	20.146425	2100	2017-08-22
709	2016-01-14	20.752001	20.752001	20.752001	20.752001	20.752001	100	2021-03-01 22:16:32
710	2016-01-14	20.752001	20.752001	20.752001	20.752001	19.994635	100	2018-04-13 15:05:34
711	2016-01-14	20.752001	20.752001	20.752001	20.752001	19.994631	100	2018-01-16 07:54:11
712	2016-01-14	20.752001	20.752001	20.752001	20.752001	20.047426	100	2017-10-20 09:54:16
713	2016-01-14	20.752001	20.752001	20.752001	20.752001	20.148367	100	2017-08-22
714	2016-01-15	20.752001	20.752001	20.752001	20.752001	20.752001	0	2021-03-01 22:16:32
715	2016-01-15	20.752001	20.752001	20.752001	20.752001	19.994635	0	2018-04-13 15:05:34
716	2016-01-15	20.752001	20.752001	20.752001	20.752001	19.994631	0	2018-01-16 07:54:11
717	2016-01-15	20.752001	20.752001	20.752001	20.752001	20.047426	0	2017-10-20 09:54:16
718	2016-01-15	20.752001	20.752001	20.752001	20.752001	20.148367	0	2017-08-22
719	2016-01-19	20.752001	20.752001	20.752001	20.752001	20.752001	0	2021-03-01 22:16:32
720	2016-01-19	20.752001	20.752001	20.752001	20.752001	19.994635	0	2018-04-13 15:05:34
721	2016-01-19	20.752001	20.752001	20.752001	20.752001	19.994631	0	2018-01-16 07:54:11
722	2016-01-19	20.752001	20.752001	20.752001	20.752001	20.047426	0	2017-10-20 09:54:16
723	2016-01-19	20.752001	20.752001	20.752001	20.752001	20.148367	0	2017-08-22
724	2016-01-20	20.752001	20.752001	20.752001	20.752001	20.752001	0	2021-03-01 22:16:32
725	2016-01-20	20.752001	20.752001	20.752001	20.752001	19.994635	0	2018-04-13 15:05:34
726	2016-01-20	20.752001	20.752001	20.752001	20.752001	19.994631	0	2018-01-16 07:54:11
727	2016-01-20	20.752001	20.752001	20.752001	20.752001	20.047426	0	2017-10-20 09:54:16
728	2016-01-20	20.752001	20.752001	20.752001	20.752001	20.148367	0	2017-08-22
729	2016-01-21	20.752001	20.752001	20.752001	20.752001	20.752001	0	2021-03-01 22:16:32
730	2016-01-21	20.752001	20.752001	20.752001	20.752001	19.994635	0	2018-04-13 15:05:34
731	2016-01-21	20.752001	20.752001	20.752001	20.752001	19.994631	0	2018-01-16 07:54:11
732	2016-01-21	20.752001	20.752001	20.752001	20.752001	20.047426	0	2017-10-20 09:54:16
733	2016-01-21	20.752001	20.752001	20.752001	20.752001	20.148367	0	2017-08-22
734	2016-01-22	20.750000	20.799999	20.740000	20.750000	20.750000	500	2021-03-01 22:16:32
735	2016-01-22	20.750000	20.799999	20.740000	20.750000	19.992706	500	2018-01-16 07:54:11
736	2016-01-22	20.750000	20.799999	20.740000	20.750000	20.045496	500	2017-10-20 09:54:16
737	2016-01-22	20.750000	20.799999	20.740000	20.750000	20.146425	500	2017-08-22
738	2016-01-25	20.750000	20.750000	20.750000	20.750000	20.750000	0	2021-03-01 22:16:32
739	2016-01-25	20.750000	20.750000	20.750000	20.750000	19.992706	0	2018-01-16 07:54:11
740	2016-01-25	20.750000	20.750000	20.750000	20.750000	20.045496	0	2017-10-20 09:54:16
741	2016-01-25	20.750000	20.750000	20.750000	20.750000	20.146425	0	2017-08-22
742	2016-01-26	20.930000	20.930000	20.930000	20.930000	20.930000	1000	2021-03-01 22:16:32
743	2016-01-26	20.930000	20.930000	20.930000	20.930000	20.166136	1000	2018-04-13 15:05:34
744	2016-01-26	20.930000	20.930000	20.930000	20.930000	20.166138	1000	2018-01-16 07:54:11
745	2016-01-26	20.930000	20.930000	20.930000	20.930000	20.219385	1000	2017-10-20 09:54:16
746	2016-01-26	20.930000	20.930000	20.930000	20.930000	20.321192	1000	2017-08-22
747	2016-01-27	20.770000	20.770000	20.770000	20.770000	20.770000	500	2021-03-01 22:16:32
748	2016-01-27	20.770000	20.770000	20.770000	20.770000	20.011978	500	2018-01-16 07:54:11
749	2016-01-27	20.770000	20.770000	20.770000	20.770000	20.064819	500	2017-10-20 09:54:16
750	2016-01-27	20.770000	20.770000	20.770000	20.770000	20.165846	500	2017-08-22
751	2016-01-28	20.770000	20.770000	20.770000	20.770000	20.770000	0	2021-03-01 22:16:32
752	2016-01-28	20.770000	20.770000	20.770000	20.770000	20.011978	0	2018-01-16 07:54:11
753	2016-01-28	20.770000	20.770000	20.770000	20.770000	20.064819	0	2017-10-20 09:54:16
754	2016-01-28	20.770000	20.770000	20.770000	20.770000	20.165846	0	2017-08-22
755	2016-01-29	21.309999	21.309999	21.309999	21.309999	21.309999	200	2021-03-01 22:16:32
756	2016-01-29	21.309999	21.309999	21.309999	21.309999	20.532269	200	2018-04-13 15:05:34
757	2016-01-29	21.309999	21.309999	21.309999	21.309999	20.532267	200	2018-01-16 07:54:11
758	2016-01-29	21.309999	21.309999	21.309999	21.309999	20.586481	200	2017-10-20 09:54:16
759	2016-01-29	21.309999	21.309999	21.309999	21.309999	20.690136	200	2017-08-22
760	2016-02-01	21.320000	21.372000	21.320000	21.372000	21.372000	1100	2021-03-01 22:16:32
761	2016-02-01	21.320000	21.372000	21.320000	21.372000	20.592005	1100	2018-01-16 07:54:11
762	2016-02-01	21.320000	21.372000	21.320000	21.372000	20.646378	1100	2017-10-20 09:54:16
763	2016-02-01	21.320000	21.372000	21.320000	21.372000	20.750334	1100	2017-08-22
764	2016-02-02	21.372000	21.372000	21.372000	21.372000	21.372000	0	2021-03-01 22:16:32
765	2016-02-02	21.372000	21.372000	21.372000	21.372000	20.592005	0	2018-01-16 07:54:11
766	2016-02-02	21.372000	21.372000	21.372000	21.372000	20.646378	0	2017-10-20 09:54:16
767	2016-02-02	21.372000	21.372000	21.372000	21.372000	20.750334	0	2017-08-22
768	2016-02-03	20.510000	20.510000	20.510000	20.510000	20.510000	400	2021-03-01 22:16:32
769	2016-02-03	20.510000	20.510000	20.510000	20.510000	19.761465	400	2018-04-13 15:05:34
770	2016-02-03	20.510000	20.510000	20.510000	20.510000	19.761467	400	2018-01-16 07:54:11
771	2016-02-03	20.510000	20.510000	20.510000	20.510000	19.813646	400	2017-10-20 09:54:16
772	2016-02-03	20.510000	20.510000	20.510000	20.510000	19.913408	400	2017-08-22
773	2016-02-04	20.709999	20.709999	20.620001	20.620001	20.620001	1400	2021-03-01 22:16:32
774	2016-02-04	20.709999	20.709999	20.620001	20.620001	19.867451	1400	2018-04-13 15:05:34
775	2016-02-04	20.709999	20.709999	20.620001	20.620001	19.867449	1400	2018-01-16 07:54:11
776	2016-02-04	20.709999	20.709999	20.620001	20.620001	19.919909	1400	2017-10-20 09:54:16
777	2016-02-04	20.709999	20.709999	20.620001	20.620001	20.020206	1400	2017-08-22
778	2016-02-05	20.540001	20.580000	20.510000	20.510000	20.510000	900	2021-03-01 22:16:32
779	2016-02-05	20.540001	20.580000	20.510000	20.510000	19.761465	900	2018-04-13 15:05:34
780	2016-02-05	20.540001	20.580000	20.510000	20.510000	19.761467	900	2018-01-16 07:54:11
781	2016-02-05	20.540001	20.580000	20.510000	20.510000	19.813646	900	2017-10-20 09:54:16
782	2016-02-05	20.540001	20.580000	20.510000	20.510000	19.913408	900	2017-08-22
783	2016-02-08	20.510000	20.510000	20.510000	20.510000	20.510000	0	2021-03-01 22:16:32
784	2016-02-08	20.510000	20.510000	20.510000	20.510000	19.761465	0	2018-04-13 15:05:34
785	2016-02-08	20.510000	20.510000	20.510000	20.510000	19.761467	0	2018-01-16 07:54:11
786	2016-02-08	20.510000	20.510000	20.510000	20.510000	19.813646	0	2017-10-20 09:54:16
787	2016-02-08	20.510000	20.510000	20.510000	20.510000	19.913408	0	2017-08-22
788	2016-02-09	20.510000	20.510000	20.510000	20.510000	20.510000	0	2021-03-01 22:16:32
789	2016-02-09	20.510000	20.510000	20.510000	20.510000	19.761465	0	2018-04-13 15:05:34
790	2016-02-09	20.510000	20.510000	20.510000	20.510000	19.761467	0	2018-01-16 07:54:11
791	2016-02-09	20.510000	20.510000	20.510000	20.510000	19.813646	0	2017-10-20 09:54:16
792	2016-02-09	20.510000	20.510000	20.510000	20.510000	19.913408	0	2017-08-22
793	2016-02-10	19.850000	19.850000	19.620001	19.620001	19.620001	2000	2021-03-01 22:16:32
794	2016-02-10	19.850000	19.850000	19.620001	19.620001	18.903944	2000	2018-04-13 15:05:34
795	2016-02-10	19.850000	19.850000	19.620001	19.620001	18.903946	2000	2018-01-16 07:54:11
796	2016-02-10	19.850000	19.850000	19.620001	19.620001	18.953861	2000	2017-10-20 09:54:16
797	2016-02-10	19.850000	19.850000	19.620001	19.620001	19.049295	2000	2017-08-22
798	2016-02-11	19.240000	19.250000	19.129999	19.250000	19.250000	1200	2021-03-01 22:16:32
799	2016-02-11	19.240000	19.250000	19.129999	19.250000	18.547451	1200	2018-01-16 07:54:11
800	2016-02-11	19.240000	19.250000	19.129999	19.250000	18.596424	1200	2017-10-20 09:54:16
801	2016-02-11	19.240000	19.250000	19.129999	19.250000	18.690058	1200	2017-08-22
802	2016-02-12	19.660000	19.660000	19.660000	19.660000	19.660000	1500	2021-03-01 22:16:32
803	2016-02-12	19.660000	19.660000	19.660000	19.660000	18.942488	1500	2018-04-13 15:05:34
804	2016-02-12	19.660000	19.660000	19.660000	19.660000	18.942486	1500	2018-01-16 07:54:11
805	2016-02-12	19.660000	19.660000	19.660000	19.660000	18.992502	1500	2017-10-20 09:54:16
806	2016-02-12	19.660000	19.660000	19.660000	19.660000	19.088131	1500	2017-08-22
807	2016-02-16	20.230000	20.280001	20.230000	20.280001	20.280001	400	2021-03-01 22:16:32
808	2016-02-16	20.230000	20.280001	20.230000	20.280001	19.539862	400	2018-04-13 15:05:34
809	2016-02-16	20.230000	20.280001	20.230000	20.280001	19.539858	400	2018-01-16 07:54:11
810	2016-02-16	20.230000	20.280001	20.230000	20.280001	19.591452	400	2017-10-20 09:54:16
811	2016-02-16	20.230000	20.280001	20.230000	20.280001	19.690096	400	2017-08-22
812	2016-02-17	20.570000	20.740000	20.520000	20.707001	20.707001	89300	2021-03-01 22:16:32
813	2016-02-17	20.570000	20.740000	20.520000	20.707001	19.951277	89300	2018-04-13 15:05:34
814	2016-02-17	20.570000	20.740000	20.520000	20.707001	19.951275	89300	2018-01-16 07:54:11
815	2016-02-17	20.570000	20.740000	20.520000	20.707001	20.003956	89300	2017-10-20 09:54:16
816	2016-02-17	20.570000	20.740000	20.520000	20.707001	20.104677	89300	2017-08-22
817	2016-02-18	20.629999	20.629999	20.622999	20.622999	20.622999	1200	2021-03-01 22:16:32
818	2016-02-18	20.629999	20.629999	20.622999	20.622999	19.870340	1200	2018-04-13 15:05:34
819	2016-02-18	20.629999	20.629999	20.622999	20.622999	19.870338	1200	2018-01-16 07:54:11
820	2016-02-18	20.629999	20.629999	20.622999	20.622999	19.922806	1200	2017-10-20 09:54:16
821	2016-02-18	20.629999	20.629999	20.622999	20.622999	20.023119	1200	2017-08-22
822	2016-02-19	20.622999	20.622999	20.622999	20.622999	20.622999	0	2021-03-01 22:16:32
823	2016-02-19	20.622999	20.622999	20.622999	20.622999	19.870340	0	2018-04-13 15:05:34
824	2016-02-19	20.622999	20.622999	20.622999	20.622999	19.870338	0	2018-01-16 07:54:11
825	2016-02-19	20.622999	20.622999	20.622999	20.622999	19.922806	0	2017-10-20 09:54:16
826	2016-02-19	20.622999	20.622999	20.622999	20.622999	20.023119	0	2017-08-22
827	2016-02-22	20.799999	20.799999	20.799999	20.799999	20.799999	800	2021-03-01 22:16:32
828	2016-02-22	20.799999	20.799999	20.799999	20.799999	20.040878	800	2018-04-13 15:05:34
829	2016-02-22	20.799999	20.799999	20.799999	20.799999	20.040880	800	2018-01-16 07:54:11
830	2016-02-22	20.799999	20.799999	20.799999	20.799999	20.093798	800	2017-10-20 09:54:16
831	2016-02-22	20.799999	20.799999	20.799999	20.799999	20.194971	800	2017-08-22
832	2016-02-23	20.440001	20.440001	20.440001	20.440001	20.440001	1000	2021-03-01 22:16:32
833	2016-02-23	20.440001	20.440001	20.440001	20.440001	19.694019	1000	2018-01-16 07:54:11
834	2016-02-23	20.440001	20.440001	20.440001	20.440001	19.746021	1000	2017-10-20 09:54:16
835	2016-02-23	20.440001	20.440001	20.440001	20.440001	19.845444	1000	2017-08-22
836	2016-02-24	20.049999	20.170000	19.990000	20.160000	20.160000	1700	2021-03-01 22:16:32
837	2016-02-24	20.049999	20.170000	19.990000	20.160000	19.424238	1700	2018-04-13 15:05:34
838	2016-02-24	20.049999	20.170000	19.990000	20.160000	19.424240	1700	2018-01-16 07:54:11
839	2016-02-24	20.049999	20.170000	19.990000	20.160000	19.475529	1700	2017-10-20 09:54:16
840	2016-02-24	20.049999	20.170000	19.990000	20.160000	19.573589	1700	2017-08-22
841	2016-02-25	20.520000	20.650000	20.400000	20.650000	20.650000	10200	2021-03-01 22:16:32
842	2016-02-25	20.520000	20.650000	20.400000	20.650000	19.896355	10200	2018-04-13 15:05:34
843	2016-02-25	20.520000	20.650000	20.400000	20.650000	19.896357	10200	2018-01-16 07:54:11
844	2016-02-25	20.520000	20.650000	20.400000	20.650000	19.948893	10200	2017-10-20 09:54:16
845	2016-02-25	20.520000	20.650000	20.400000	20.650000	20.049335	10200	2017-08-22
846	2016-02-26	20.650000	20.650000	20.650000	20.650000	20.650000	0	2021-03-01 22:16:32
847	2016-02-26	20.650000	20.650000	20.650000	20.650000	19.896355	0	2018-04-13 15:05:34
848	2016-02-26	20.650000	20.650000	20.650000	20.650000	19.896357	0	2018-01-16 07:54:11
849	2016-02-26	20.650000	20.650000	20.650000	20.650000	19.948893	0	2017-10-20 09:54:16
850	2016-02-26	20.650000	20.650000	20.650000	20.650000	20.049335	0	2017-08-22
851	2016-02-29	20.650000	20.650000	20.650000	20.650000	20.650000	0	2021-03-01 22:16:32
852	2016-02-29	20.650000	20.650000	20.650000	20.650000	19.896355	0	2018-04-13 15:05:34
853	2016-02-29	20.650000	20.650000	20.650000	20.650000	19.896357	0	2018-01-16 07:54:11
854	2016-02-29	20.650000	20.650000	20.650000	20.650000	19.948893	0	2017-10-20 09:54:16
855	2016-02-29	20.650000	20.650000	20.650000	20.650000	20.049335	0	2017-08-22
856	2016-03-01	20.650000	20.650000	20.650000	20.650000	20.650000	0	2021-03-01 22:16:32
857	2016-03-01	20.650000	20.650000	20.650000	20.650000	19.896355	0	2018-04-13 15:05:34
858	2016-03-01	20.650000	20.650000	20.650000	20.650000	19.896357	0	2018-01-16 07:54:11
859	2016-03-01	20.650000	20.650000	20.650000	20.650000	19.948893	0	2017-10-20 09:54:16
860	2016-03-01	20.650000	20.650000	20.650000	20.650000	20.049335	0	2017-08-22
861	2016-03-02	21.180000	21.180000	21.180000	21.180000	21.180000	1000	2021-03-01 22:16:32
862	2016-03-02	21.180000	21.180000	21.180000	21.180000	20.407013	1000	2018-01-16 07:54:11
863	2016-03-02	21.180000	21.180000	21.180000	21.180000	20.460897	1000	2017-10-20 09:54:16
864	2016-03-02	21.180000	21.180000	21.180000	21.180000	20.563919	1000	2017-08-22
865	2016-03-03	21.290001	21.400000	21.290001	21.350000	21.350000	1700	2021-03-01 22:16:32
866	2016-03-03	21.290001	21.400000	21.290001	21.350000	20.570808	1700	2018-04-13 15:05:34
867	2016-03-03	21.290001	21.400000	21.290001	21.350000	20.570807	1700	2018-01-16 07:54:11
868	2016-03-03	21.290001	21.400000	21.290001	21.350000	20.625122	1700	2017-10-20 09:54:16
869	2016-03-03	21.290001	21.400000	21.290001	21.350000	20.728971	1700	2017-08-22
870	2016-03-04	21.507000	21.507000	21.480000	21.499001	21.499001	900	2021-03-01 22:16:32
871	2016-03-04	21.507000	21.507000	21.480000	21.499001	20.714371	900	2018-01-16 07:54:11
872	2016-03-04	21.507000	21.507000	21.480000	21.499001	20.769066	900	2017-10-20 09:54:16
873	2016-03-04	21.507000	21.507000	21.480000	21.499001	20.873640	900	2017-08-22
874	2016-03-07	21.499001	21.499001	21.499001	21.499001	21.499001	0	2021-03-01 22:16:32
875	2016-03-07	21.499001	21.499001	21.499001	21.499001	20.714371	0	2018-01-16 07:54:11
876	2016-03-07	21.499001	21.499001	21.499001	21.499001	20.769066	0	2017-10-20 09:54:16
877	2016-03-07	21.499001	21.499001	21.499001	21.499001	20.873640	0	2017-08-22
878	2016-03-08	21.499001	21.499001	21.499001	21.499001	21.499001	0	2021-03-01 22:16:32
879	2016-03-08	21.499001	21.499001	21.499001	21.499001	20.714371	0	2018-01-16 07:54:11
880	2016-03-08	21.499001	21.499001	21.499001	21.499001	20.769066	0	2017-10-20 09:54:16
881	2016-03-08	21.499001	21.499001	21.499001	21.499001	20.873640	0	2017-08-22
882	2016-03-09	21.499001	21.499001	21.499001	21.499001	21.499001	0	2021-03-01 22:16:32
883	2016-03-09	21.499001	21.499001	21.499001	21.499001	20.714371	0	2018-01-16 07:54:11
884	2016-03-09	21.499001	21.499001	21.499001	21.499001	20.769066	0	2017-10-20 09:54:16
885	2016-03-09	21.499001	21.499001	21.499001	21.499001	20.873640	0	2017-08-22
886	2016-03-10	21.160000	21.209999	21.160000	21.160000	21.160000	1400	2021-03-01 22:16:32
887	2016-03-10	21.160000	21.209999	21.160000	21.160000	20.387743	1400	2018-01-16 07:54:11
888	2016-03-10	21.160000	21.209999	21.160000	21.160000	20.441576	1400	2017-10-20 09:54:16
889	2016-03-10	21.160000	21.209999	21.160000	21.160000	20.544500	1400	2017-08-22
890	2016-03-11	21.559999	21.639999	21.549999	21.639999	21.639999	4400	2021-03-01 22:16:32
891	2016-03-11	21.559999	21.639999	21.549999	21.639999	20.850224	4400	2018-04-13 15:05:34
892	2016-03-11	21.559999	21.639999	21.549999	21.639999	20.850227	4400	2018-01-16 07:54:11
893	2016-03-11	21.559999	21.639999	21.549999	21.639999	20.905281	4400	2017-10-20 09:54:16
894	2016-03-11	21.559999	21.639999	21.549999	21.639999	21.010540	4400	2017-08-22
895	2016-03-14	21.639999	21.639999	21.639999	21.639999	21.639999	0	2021-03-01 22:16:32
896	2016-03-14	21.639999	21.639999	21.639999	21.639999	20.850224	0	2018-04-13 15:05:34
897	2016-03-14	21.639999	21.639999	21.639999	21.639999	20.850227	0	2018-01-16 07:54:11
898	2016-03-14	21.639999	21.639999	21.639999	21.639999	20.905281	0	2017-10-20 09:54:16
899	2016-03-14	21.639999	21.639999	21.639999	21.639999	21.010540	0	2017-08-22
900	2016-03-15	21.639999	21.639999	21.639999	21.639999	21.639999	0	2021-03-01 22:16:32
901	2016-03-15	21.639999	21.639999	21.639999	21.639999	20.850224	0	2018-04-13 15:05:34
902	2016-03-15	21.639999	21.639999	21.639999	21.639999	20.850227	0	2018-01-16 07:54:11
903	2016-03-15	21.639999	21.639999	21.639999	21.639999	20.905281	0	2017-10-20 09:54:16
904	2016-03-15	21.639999	21.639999	21.639999	21.639999	21.010540	0	2017-08-22
905	2016-03-16	21.639999	21.639999	21.639999	21.639999	21.639999	0	2021-03-01 22:16:32
906	2016-03-16	21.639999	21.639999	21.639999	21.639999	20.850224	0	2018-04-13 15:05:34
907	2016-03-16	21.639999	21.639999	21.639999	21.639999	20.850227	0	2018-01-16 07:54:11
908	2016-03-16	21.639999	21.639999	21.639999	21.639999	20.905281	0	2017-10-20 09:54:16
909	2016-03-16	21.639999	21.639999	21.639999	21.639999	21.010540	0	2017-08-22
910	2016-03-17	21.639999	21.639999	21.639999	21.639999	21.639999	0	2021-03-01 22:16:32
911	2016-03-17	21.639999	21.639999	21.639999	21.639999	20.850224	0	2018-04-13 15:05:34
912	2016-03-17	21.639999	21.639999	21.639999	21.639999	20.850227	0	2018-01-16 07:54:11
913	2016-03-17	21.639999	21.639999	21.639999	21.639999	20.905281	0	2017-10-20 09:54:16
914	2016-03-17	21.639999	21.639999	21.639999	21.639999	21.010540	0	2017-08-22
915	2016-03-18	21.639999	21.639999	21.639999	21.639999	21.639999	0	2021-03-01 22:16:32
916	2016-03-18	21.639999	21.639999	21.639999	21.639999	20.850224	0	2018-04-13 15:05:34
917	2016-03-18	21.639999	21.639999	21.639999	21.639999	20.850227	0	2018-01-16 07:54:11
918	2016-03-18	21.639999	21.639999	21.639999	21.639999	20.905281	0	2017-10-20 09:54:16
919	2016-03-18	21.639999	21.639999	21.639999	21.639999	21.010540	0	2017-08-22
920	2016-03-21	21.639999	21.639999	21.639999	21.639999	21.639999	0	2021-03-01 22:16:32
921	2016-03-21	21.639999	21.639999	21.639999	21.639999	20.850224	0	2018-04-13 15:05:34
922	2016-03-21	21.639999	21.639999	21.639999	21.639999	20.850227	0	2018-01-16 07:54:11
923	2016-03-21	21.639999	21.639999	21.639999	21.639999	20.905281	0	2017-10-20 09:54:16
924	2016-03-21	21.639999	21.639999	21.639999	21.639999	21.010540	0	2017-08-22
925	2016-03-22	21.639999	21.639999	21.639999	21.639999	21.639999	0	2021-03-01 22:16:32
926	2016-03-22	21.639999	21.639999	21.639999	21.639999	20.850224	0	2018-04-13 15:05:34
927	2016-03-22	21.639999	21.639999	21.639999	21.639999	20.850227	0	2018-01-16 07:54:11
928	2016-03-22	21.639999	21.639999	21.639999	21.639999	20.905281	0	2017-10-20 09:54:16
929	2016-03-22	21.639999	21.639999	21.639999	21.639999	21.010540	0	2017-08-22
930	2016-03-23	21.639999	21.639999	21.639999	21.639999	21.639999	0	2021-03-01 22:16:32
931	2016-03-23	21.639999	21.639999	21.639999	21.639999	20.850224	0	2018-04-13 15:05:34
932	2016-03-23	21.639999	21.639999	21.639999	21.639999	20.850227	0	2018-01-16 07:54:11
933	2016-03-23	21.639999	21.639999	21.639999	21.639999	20.905281	0	2017-10-20 09:54:16
934	2016-03-23	21.639999	21.639999	21.639999	21.639999	21.010540	0	2017-08-22
935	2016-03-24	21.639999	21.639999	21.639999	21.639999	21.639999	0	2021-03-01 22:16:32
936	2016-03-24	21.639999	21.639999	21.639999	21.639999	20.850224	0	2018-04-13 15:05:34
937	2016-03-24	21.639999	21.639999	21.639999	21.639999	20.850227	0	2018-01-16 07:54:11
938	2016-03-24	21.639999	21.639999	21.639999	21.639999	20.905281	0	2017-10-20 09:54:16
939	2016-03-24	21.639999	21.639999	21.639999	21.639999	21.010540	0	2017-08-22
940	2016-03-28	21.639999	21.639999	21.639999	21.639999	21.639999	0	2021-03-01 22:16:32
941	2016-03-28	21.639999	21.639999	21.639999	21.639999	20.850224	0	2018-04-13 15:05:34
942	2016-03-28	21.639999	21.639999	21.639999	21.639999	20.850227	0	2018-01-16 07:54:11
943	2016-03-28	21.639999	21.639999	21.639999	21.639999	20.905281	0	2017-10-20 09:54:16
944	2016-03-28	21.639999	21.639999	21.639999	21.639999	21.010540	0	2017-08-22
945	2016-03-29	21.639999	21.639999	21.639999	21.639999	21.639999	0	2021-03-01 22:16:32
946	2016-03-29	21.639999	21.639999	21.639999	21.639999	20.850224	0	2018-04-13 15:05:34
947	2016-03-29	21.639999	21.639999	21.639999	21.639999	20.850227	0	2018-01-16 07:54:11
948	2016-03-29	21.639999	21.639999	21.639999	21.639999	20.905281	0	2017-10-20 09:54:16
949	2016-03-29	21.639999	21.639999	21.639999	21.639999	21.010540	0	2017-08-22
950	2016-03-30	21.639999	21.639999	21.639999	21.639999	21.639999	0	2021-03-01 22:16:32
951	2016-03-30	21.639999	21.639999	21.639999	21.639999	20.850224	0	2018-04-13 15:05:34
952	2016-03-30	21.639999	21.639999	21.639999	21.639999	20.850227	0	2018-01-16 07:54:11
953	2016-03-30	21.639999	21.639999	21.639999	21.639999	20.905281	0	2017-10-20 09:54:16
954	2016-03-30	21.639999	21.639999	21.639999	21.639999	21.010540	0	2017-08-22
955	2016-03-31	21.639999	21.639999	21.639999	21.639999	21.639999	0	2021-03-01 22:16:32
956	2016-03-31	21.639999	21.639999	21.639999	21.639999	20.850224	0	2018-04-13 15:05:34
957	2016-03-31	21.639999	21.639999	21.639999	21.639999	20.850227	0	2018-01-16 07:54:11
958	2016-03-31	21.639999	21.639999	21.639999	21.639999	20.905281	0	2017-10-20 09:54:16
959	2016-03-31	21.639999	21.639999	21.639999	21.639999	21.010540	0	2017-08-22
960	2016-04-01	21.033001	21.033001	21.033001	21.033001	21.033001	500	2021-03-01 22:16:32
961	2016-04-01	21.033001	21.033001	21.033001	21.033001	20.265379	500	2018-04-13 15:05:34
962	2016-04-01	21.033001	21.033001	21.033001	21.033001	20.265377	500	2018-01-16 07:54:11
963	2016-04-01	21.033001	21.033001	21.033001	21.033001	20.318888	500	2017-10-20 09:54:16
964	2016-04-01	21.033001	21.033001	21.033001	21.033001	20.421194	500	2017-08-22
965	2016-04-04	21.033001	21.033001	21.033001	21.033001	21.033001	0	2021-03-01 22:16:32
966	2016-04-04	21.033001	21.033001	21.033001	21.033001	20.265379	0	2018-04-13 15:05:34
967	2016-04-04	21.033001	21.033001	21.033001	21.033001	20.265377	0	2018-01-16 07:54:11
968	2016-04-04	21.033001	21.033001	21.033001	21.033001	20.318888	0	2017-10-20 09:54:16
969	2016-04-04	21.033001	21.033001	21.033001	21.033001	20.421194	0	2017-08-22
970	2016-04-05	21.033001	21.033001	21.033001	21.033001	21.033001	0	2021-03-01 22:16:32
971	2016-04-05	21.033001	21.033001	21.033001	21.033001	20.265379	0	2018-04-13 15:05:34
972	2016-04-05	21.033001	21.033001	21.033001	21.033001	20.265377	0	2018-01-16 07:54:11
973	2016-04-05	21.033001	21.033001	21.033001	21.033001	20.318888	0	2017-10-20 09:54:16
974	2016-04-05	21.033001	21.033001	21.033001	21.033001	20.421194	0	2017-08-22
975	2016-04-06	20.856001	20.860001	20.856001	20.858999	20.858999	1600	2021-03-01 22:16:32
976	2016-04-06	20.856001	20.860001	20.856001	20.858999	20.097729	1600	2018-04-13 15:05:34
977	2016-04-06	20.856001	20.860001	20.856001	20.858999	20.097731	1600	2018-01-16 07:54:11
978	2016-04-06	20.856001	20.860001	20.856001	20.858999	20.150799	1600	2017-10-20 09:54:16
979	2016-04-06	20.856001	20.860001	20.856001	20.858999	20.252258	1600	2017-08-22
980	2016-04-07	20.858999	20.858999	20.858999	20.858999	20.858999	0	2021-03-01 22:16:32
981	2016-04-07	20.858999	20.858999	20.858999	20.858999	20.097729	0	2018-04-13 15:05:34
982	2016-04-07	20.858999	20.858999	20.858999	20.858999	20.097731	0	2018-01-16 07:54:11
983	2016-04-07	20.858999	20.858999	20.858999	20.858999	20.150799	0	2017-10-20 09:54:16
984	2016-04-07	20.858999	20.858999	20.858999	20.858999	20.252258	0	2017-08-22
985	2016-04-08	20.993000	20.993000	20.993000	20.993000	20.993000	400	2021-03-01 22:16:32
986	2016-04-08	20.993000	20.993000	20.993000	20.993000	20.226837	400	2018-04-13 15:05:34
987	2016-04-08	20.993000	20.993000	20.993000	20.993000	20.226839	400	2018-01-16 07:54:11
988	2016-04-08	20.993000	20.993000	20.993000	20.993000	20.280247	400	2017-10-20 09:54:16
989	2016-04-08	20.993000	20.993000	20.993000	20.993000	20.382359	400	2017-08-22
990	2016-04-11	20.993000	20.993000	20.993000	20.993000	20.993000	0	2021-03-01 22:16:32
991	2016-04-11	20.993000	20.993000	20.993000	20.993000	20.226837	0	2018-04-13 15:05:34
992	2016-04-11	20.993000	20.993000	20.993000	20.993000	20.226839	0	2018-01-16 07:54:11
993	2016-04-11	20.993000	20.993000	20.993000	20.993000	20.280247	0	2017-10-20 09:54:16
994	2016-04-11	20.993000	20.993000	20.993000	20.993000	20.382359	0	2017-08-22
995	2016-04-12	21.233000	21.254000	21.233000	21.254000	21.254000	1000	2021-03-01 22:16:32
996	2016-04-12	21.233000	21.254000	21.233000	21.254000	20.478312	1000	2018-01-16 07:54:11
997	2016-04-12	21.233000	21.254000	21.233000	21.254000	20.532383	1000	2017-10-20 09:54:16
998	2016-04-12	21.233000	21.254000	21.233000	21.254000	20.635765	1000	2017-08-22
999	2016-04-13	21.254000	21.254000	21.254000	21.254000	21.254000	0	2021-03-01 22:16:32
1000	2016-04-13	21.254000	21.254000	21.254000	21.254000	20.478312	0	2018-01-16 07:54:11
1001	2016-04-13	21.254000	21.254000	21.254000	21.254000	20.532383	0	2017-10-20 09:54:16
1002	2016-04-13	21.254000	21.254000	21.254000	21.254000	20.635765	0	2017-08-22
1003	2016-04-14	21.959999	21.959999	21.954000	21.954000	21.954000	200	2021-03-01 22:16:32
1004	2016-04-14	21.959999	21.959999	21.954000	21.954000	21.152763	200	2018-01-16 07:54:11
1005	2016-04-14	21.959999	21.959999	21.954000	21.954000	21.208616	200	2017-10-20 09:54:16
1006	2016-04-14	21.959999	21.959999	21.954000	21.954000	21.315403	200	2017-08-22
1007	2016-04-15	21.795000	21.813999	21.790001	21.813999	21.813999	1800	2021-03-01 22:16:32
1008	2016-04-15	21.795000	21.813999	21.790001	21.813999	21.017874	1800	2018-04-13 15:05:34
1009	2016-04-15	21.795000	21.813999	21.790001	21.813999	21.017876	1800	2018-01-16 07:54:11
1010	2016-04-15	21.795000	21.813999	21.790001	21.813999	21.073372	1800	2017-10-20 09:54:16
1011	2016-04-15	21.795000	21.813999	21.790001	21.813999	21.179478	1800	2017-08-22
1012	2016-04-18	21.915001	21.915001	21.915001	21.915001	21.915001	100	2021-03-01 22:16:32
1013	2016-04-18	21.915001	21.915001	21.915001	21.915001	21.115191	100	2018-01-16 07:54:11
1014	2016-04-18	21.915001	21.915001	21.915001	21.915001	21.170944	100	2017-10-20 09:54:16
1015	2016-04-18	21.915001	21.915001	21.915001	21.915001	21.277540	100	2017-08-22
1016	2016-04-19	22.209999	22.209999	22.209999	22.209999	22.209999	100	2021-03-01 22:16:32
1017	2016-04-19	22.209999	22.209999	22.209999	22.209999	21.399420	100	2018-04-13 15:05:34
1018	2016-04-19	22.209999	22.209999	22.209999	22.209999	21.399422	100	2018-01-16 07:54:11
1019	2016-04-19	22.209999	22.209999	22.209999	22.209999	21.455927	100	2017-10-20 09:54:16
1020	2016-04-19	22.209999	22.209999	22.209999	22.209999	21.563959	100	2017-08-22
1021	2016-04-20	22.209999	22.209999	22.209999	22.209999	22.209999	0	2021-03-01 22:16:32
1022	2016-04-20	22.209999	22.209999	22.209999	22.209999	21.399420	0	2018-04-13 15:05:34
1023	2016-04-20	22.209999	22.209999	22.209999	22.209999	21.399422	0	2018-01-16 07:54:11
1024	2016-04-20	22.209999	22.209999	22.209999	22.209999	21.455927	0	2017-10-20 09:54:16
1025	2016-04-20	22.209999	22.209999	22.209999	22.209999	21.563959	0	2017-08-22
1026	2016-04-21	22.219999	22.219999	22.219999	22.219999	22.219999	100	2021-03-01 22:16:32
1027	2016-04-21	22.219999	22.219999	22.219999	22.219999	21.409058	100	2018-01-16 07:54:11
1028	2016-04-21	22.219999	22.219999	22.219999	22.219999	21.465588	100	2017-10-20 09:54:16
1029	2016-04-21	22.219999	22.219999	22.219999	22.219999	21.573668	100	2017-08-22
1030	2016-04-22	22.219999	22.219999	22.219999	22.219999	22.219999	0	2021-03-01 22:16:32
1031	2016-04-22	22.219999	22.219999	22.219999	22.219999	21.409058	0	2018-01-16 07:54:11
1032	2016-04-22	22.219999	22.219999	22.219999	22.219999	21.465588	0	2017-10-20 09:54:16
1033	2016-04-22	22.219999	22.219999	22.219999	22.219999	21.573668	0	2017-08-22
1034	2016-04-25	22.129999	22.129999	22.129999	22.129999	22.129999	100	2021-03-01 22:16:32
1035	2016-04-25	22.129999	22.129999	22.129999	22.129999	21.322342	100	2018-04-13 15:05:34
1036	2016-04-25	22.129999	22.129999	22.129999	22.129999	21.322338	100	2018-01-16 07:54:11
1037	2016-04-25	22.129999	22.129999	22.129999	22.129999	21.378639	100	2017-10-20 09:54:16
1038	2016-04-25	22.129999	22.129999	22.129999	22.129999	21.486282	100	2017-08-22
1039	2016-04-26	22.136999	22.136999	22.136999	22.136999	22.136999	400	2021-03-01 22:16:32
1040	2016-04-26	22.136999	22.136999	22.136999	22.136999	21.329084	400	2018-04-13 15:05:34
1041	2016-04-26	22.136999	22.136999	22.136999	22.136999	21.329086	400	2018-01-16 07:54:11
1042	2016-04-26	22.136999	22.136999	22.136999	22.136999	21.385405	400	2017-10-20 09:54:16
1043	2016-04-26	22.136999	22.136999	22.136999	22.136999	21.493082	400	2017-08-22
1044	2016-04-27	22.136999	22.136999	22.136999	22.136999	22.136999	0	2021-03-01 22:16:32
1045	2016-04-27	22.136999	22.136999	22.136999	22.136999	21.329084	0	2018-04-13 15:05:34
1046	2016-04-27	22.136999	22.136999	22.136999	22.136999	21.329086	0	2018-01-16 07:54:11
1047	2016-04-27	22.136999	22.136999	22.136999	22.136999	21.385405	0	2017-10-20 09:54:16
1048	2016-04-27	22.136999	22.136999	22.136999	22.136999	21.493082	0	2017-08-22
1049	2016-04-28	22.136999	22.136999	22.136999	22.136999	22.136999	0	2021-03-01 22:16:32
1050	2016-04-28	22.136999	22.136999	22.136999	22.136999	21.329084	0	2018-04-13 15:05:34
1051	2016-04-28	22.136999	22.136999	22.136999	22.136999	21.329086	0	2018-01-16 07:54:11
1052	2016-04-28	22.136999	22.136999	22.136999	22.136999	21.385405	0	2017-10-20 09:54:16
1053	2016-04-28	22.136999	22.136999	22.136999	22.136999	21.493082	0	2017-08-22
1054	2016-04-29	22.136999	22.136999	22.136999	22.136999	22.136999	0	2021-03-01 22:16:32
1055	2016-04-29	22.136999	22.136999	22.136999	22.136999	21.329084	0	2018-04-13 15:05:34
1056	2016-04-29	22.136999	22.136999	22.136999	22.136999	21.329086	0	2018-01-16 07:54:11
1057	2016-04-29	22.136999	22.136999	22.136999	22.136999	21.385405	0	2017-10-20 09:54:16
1058	2016-04-29	22.136999	22.136999	22.136999	22.136999	21.493082	0	2017-08-22
1059	2016-05-02	22.136999	22.136999	22.136999	22.136999	22.136999	0	2021-03-01 22:16:32
1060	2016-05-02	22.136999	22.136999	22.136999	22.136999	21.329084	0	2018-04-13 15:05:34
1061	2016-05-02	22.136999	22.136999	22.136999	22.136999	21.329086	0	2018-01-16 07:54:11
1062	2016-05-02	22.136999	22.136999	22.136999	22.136999	21.385405	0	2017-10-20 09:54:16
1063	2016-05-02	22.136999	22.136999	22.136999	22.136999	21.493082	0	2017-08-22
1064	2016-05-03	22.136999	22.136999	22.136999	22.136999	22.136999	0	2021-03-01 22:16:32
1065	2016-05-03	22.136999	22.136999	22.136999	22.136999	21.329084	0	2018-04-13 15:05:34
1066	2016-05-03	22.136999	22.136999	22.136999	22.136999	21.329086	0	2018-01-16 07:54:11
1067	2016-05-03	22.136999	22.136999	22.136999	22.136999	21.385405	0	2017-10-20 09:54:16
1068	2016-05-03	22.136999	22.136999	22.136999	22.136999	21.493082	0	2017-08-22
1069	2016-05-04	22.136999	22.136999	22.136999	22.136999	22.136999	0	2021-03-01 22:16:32
1070	2016-05-04	22.136999	22.136999	22.136999	22.136999	21.329084	0	2018-04-13 15:05:34
1071	2016-05-04	22.136999	22.136999	22.136999	22.136999	21.329086	0	2018-01-16 07:54:11
1072	2016-05-04	22.136999	22.136999	22.136999	22.136999	21.385405	0	2017-10-20 09:54:16
1073	2016-05-04	22.136999	22.136999	22.136999	22.136999	21.493082	0	2017-08-22
1074	2016-05-05	22.136999	22.136999	22.136999	22.136999	22.136999	0	2021-03-01 22:16:32
1075	2016-05-05	22.136999	22.136999	22.136999	22.136999	21.329084	0	2018-04-13 15:05:34
1076	2016-05-05	22.136999	22.136999	22.136999	22.136999	21.329086	0	2018-01-16 07:54:11
1077	2016-05-05	22.136999	22.136999	22.136999	22.136999	21.385405	0	2017-10-20 09:54:16
1078	2016-05-05	22.136999	22.136999	22.136999	22.136999	21.493082	0	2017-08-22
1079	2016-05-06	22.136999	22.136999	22.136999	22.136999	22.136999	0	2021-03-01 22:16:32
1080	2016-05-06	22.136999	22.136999	22.136999	22.136999	21.329084	0	2018-04-13 15:05:34
1081	2016-05-06	22.136999	22.136999	22.136999	22.136999	21.329086	0	2018-01-16 07:54:11
1082	2016-05-06	22.136999	22.136999	22.136999	22.136999	21.385405	0	2017-10-20 09:54:16
1083	2016-05-06	22.136999	22.136999	22.136999	22.136999	21.493082	0	2017-08-22
1084	2016-05-09	22.136999	22.136999	22.136999	22.136999	22.136999	0	2021-03-01 22:16:32
1085	2016-05-09	22.136999	22.136999	22.136999	22.136999	21.329084	0	2018-04-13 15:05:34
1086	2016-05-09	22.136999	22.136999	22.136999	22.136999	21.329086	0	2018-01-16 07:54:11
1087	2016-05-09	22.136999	22.136999	22.136999	22.136999	21.385405	0	2017-10-20 09:54:16
1088	2016-05-09	22.136999	22.136999	22.136999	22.136999	21.493082	0	2017-08-22
1089	2016-05-10	22.136999	22.136999	22.136999	22.136999	22.136999	0	2021-03-01 22:16:32
1090	2016-05-10	22.136999	22.136999	22.136999	22.136999	21.329084	0	2018-04-13 15:05:34
1091	2016-05-10	22.136999	22.136999	22.136999	22.136999	21.329086	0	2018-01-16 07:54:11
1092	2016-05-10	22.136999	22.136999	22.136999	22.136999	21.385405	0	2017-10-20 09:54:16
1093	2016-05-10	22.136999	22.136999	22.136999	22.136999	21.493082	0	2017-08-22
1094	2016-05-11	22.136999	22.136999	22.136999	22.136999	22.136999	0	2021-03-01 22:16:32
1095	2016-05-11	22.136999	22.136999	22.136999	22.136999	21.329084	0	2018-04-13 15:05:34
1096	2016-05-11	22.136999	22.136999	22.136999	22.136999	21.329086	0	2018-01-16 07:54:11
1097	2016-05-11	22.136999	22.136999	22.136999	22.136999	21.385405	0	2017-10-20 09:54:16
1098	2016-05-11	22.136999	22.136999	22.136999	22.136999	21.493082	0	2017-08-22
1099	2016-05-12	22.136999	22.136999	22.136999	22.136999	22.136999	0	2021-03-01 22:16:32
1100	2016-05-12	22.136999	22.136999	22.136999	22.136999	21.329084	0	2018-04-13 15:05:34
1101	2016-05-12	22.136999	22.136999	22.136999	22.136999	21.329086	0	2018-01-16 07:54:11
1102	2016-05-12	22.136999	22.136999	22.136999	22.136999	21.385405	0	2017-10-20 09:54:16
1103	2016-05-12	22.136999	22.136999	22.136999	22.136999	21.493082	0	2017-08-22
1104	2016-05-13	22.136999	22.136999	22.136999	22.136999	22.136999	0	2021-03-01 22:16:32
1105	2016-05-13	22.136999	22.136999	22.136999	22.136999	21.329084	0	2018-04-13 15:05:34
1106	2016-05-13	22.136999	22.136999	22.136999	22.136999	21.329086	0	2018-01-16 07:54:11
1107	2016-05-13	22.136999	22.136999	22.136999	22.136999	21.385405	0	2017-10-20 09:54:16
1108	2016-05-13	22.136999	22.136999	22.136999	22.136999	21.493082	0	2017-08-22
1109	2016-05-16	22.136999	22.136999	22.136999	22.136999	22.136999	0	2021-03-01 22:16:32
1110	2016-05-16	22.136999	22.136999	22.136999	22.136999	21.329084	0	2018-04-13 15:05:34
1111	2016-05-16	22.136999	22.136999	22.136999	22.136999	21.329086	0	2018-01-16 07:54:11
1112	2016-05-16	22.136999	22.136999	22.136999	22.136999	21.385405	0	2017-10-20 09:54:16
1113	2016-05-16	22.136999	22.136999	22.136999	22.136999	21.493082	0	2017-08-22
1114	2016-05-17	22.136999	22.136999	22.136999	22.136999	22.136999	0	2021-03-01 22:16:32
1115	2016-05-17	22.136999	22.136999	22.136999	22.136999	21.329084	0	2018-04-13 15:05:34
1116	2016-05-17	22.136999	22.136999	22.136999	22.136999	21.329086	0	2018-01-16 07:54:11
1117	2016-05-17	22.136999	22.136999	22.136999	22.136999	21.385405	0	2017-10-20 09:54:16
1118	2016-05-17	22.136999	22.136999	22.136999	22.136999	21.493082	0	2017-08-22
1119	2016-05-18	22.136999	22.136999	22.136999	22.136999	22.136999	0	2021-03-01 22:16:32
1120	2016-05-18	22.136999	22.136999	22.136999	22.136999	21.329084	0	2018-04-13 15:05:34
1121	2016-05-18	22.136999	22.136999	22.136999	22.136999	21.329086	0	2018-01-16 07:54:11
1122	2016-05-18	22.136999	22.136999	22.136999	22.136999	21.385405	0	2017-10-20 09:54:16
1123	2016-05-18	22.136999	22.136999	22.136999	22.136999	21.493082	0	2017-08-22
1124	2016-05-19	22.136999	22.136999	22.136999	22.136999	22.136999	0	2021-03-01 22:16:32
1125	2016-05-19	22.136999	22.136999	22.136999	22.136999	21.329084	0	2018-04-13 15:05:34
1126	2016-05-19	22.136999	22.136999	22.136999	22.136999	21.329086	0	2018-01-16 07:54:11
1127	2016-05-19	22.136999	22.136999	22.136999	22.136999	21.385405	0	2017-10-20 09:54:16
1128	2016-05-19	22.136999	22.136999	22.136999	22.136999	21.493082	0	2017-08-22
1129	2016-05-20	22.136999	22.136999	22.136999	22.136999	22.136999	0	2021-03-01 22:16:32
1130	2016-05-20	22.136999	22.136999	22.136999	22.136999	21.329084	0	2018-04-13 15:05:34
1131	2016-05-20	22.136999	22.136999	22.136999	22.136999	21.329086	0	2018-01-16 07:54:11
1132	2016-05-20	22.136999	22.136999	22.136999	22.136999	21.385405	0	2017-10-20 09:54:16
1133	2016-05-20	22.136999	22.136999	22.136999	22.136999	21.493082	0	2017-08-22
1134	2016-05-23	22.136999	22.136999	22.136999	22.136999	22.136999	0	2021-03-01 22:16:32
1135	2016-05-23	22.136999	22.136999	22.136999	22.136999	21.329084	0	2018-04-13 15:05:34
1136	2016-05-23	22.136999	22.136999	22.136999	22.136999	21.329086	0	2018-01-16 07:54:11
1137	2016-05-23	22.136999	22.136999	22.136999	22.136999	21.385405	0	2017-10-20 09:54:16
1138	2016-05-23	22.136999	22.136999	22.136999	22.136999	21.493082	0	2017-08-22
1139	2016-05-24	21.549999	21.549999	21.549999	21.549999	21.549999	1500	2021-03-01 22:16:32
1140	2016-05-24	21.549999	21.549999	21.549999	21.549999	20.763510	1500	2018-01-16 07:54:11
1141	2016-05-24	21.549999	21.549999	21.549999	21.549999	20.818335	1500	2017-10-20 09:54:16
1142	2016-05-24	21.549999	21.549999	21.549999	21.549999	20.923157	1500	2017-08-22
1143	2016-05-25	21.549999	21.549999	21.549999	21.549999	21.549999	0	2021-03-01 22:16:32
1144	2016-05-25	21.549999	21.549999	21.549999	21.549999	20.763510	0	2018-01-16 07:54:11
1145	2016-05-25	21.549999	21.549999	21.549999	21.549999	20.818335	0	2017-10-20 09:54:16
1146	2016-05-25	21.549999	21.549999	21.549999	21.549999	20.923157	0	2017-08-22
1147	2016-05-26	21.940001	21.969999	21.830000	21.830000	21.830000	11300	2021-03-01 22:16:32
1148	2016-05-26	21.940001	21.969999	21.830000	21.830000	21.033289	11300	2018-04-13 15:05:34
1149	2016-05-26	21.940001	21.969999	21.830000	21.830000	21.033291	11300	2018-01-16 07:54:11
1150	2016-05-26	21.940001	21.969999	21.830000	21.830000	21.088829	11300	2017-10-20 09:54:16
1151	2016-05-26	21.940001	21.969999	21.830000	21.830000	21.195013	11300	2017-08-22
1152	2016-05-27	22.000000	22.000000	21.900000	21.900000	21.900000	34000	2021-03-01 22:16:32
1153	2016-05-27	22.000000	22.000000	21.900000	21.900000	21.100735	34000	2018-01-16 07:54:11
1154	2016-05-27	22.000000	22.000000	21.900000	21.900000	21.156450	34000	2017-10-20 09:54:16
1155	2016-05-27	22.000000	22.000000	21.900000	21.900000	21.262974	34000	2017-08-22
1156	2016-05-31	21.900000	21.900000	21.900000	21.900000	21.900000	0	2021-03-01 22:16:32
1157	2016-05-31	21.900000	21.900000	21.900000	21.900000	21.100735	0	2018-01-16 07:54:11
1158	2016-05-31	21.900000	21.900000	21.900000	21.900000	21.156450	0	2017-10-20 09:54:16
1159	2016-05-31	21.900000	21.900000	21.900000	21.900000	21.262974	0	2017-08-22
1160	2016-06-01	21.900000	21.900000	21.900000	21.900000	21.900000	0	2021-03-01 22:16:32
1161	2016-06-01	21.900000	21.900000	21.900000	21.900000	21.100735	0	2018-01-16 07:54:11
1162	2016-06-01	21.900000	21.900000	21.900000	21.900000	21.156450	0	2017-10-20 09:54:16
1163	2016-06-01	21.900000	21.900000	21.900000	21.900000	21.262974	0	2017-08-22
1164	2016-06-02	21.909000	21.909000	21.909000	21.909000	21.909000	100	2021-03-01 22:16:32
1165	2016-06-02	21.909000	21.909000	21.909000	21.909000	21.109407	100	2018-04-13 15:05:34
1166	2016-06-02	21.909000	21.909000	21.909000	21.909000	21.109409	100	2018-01-16 07:54:11
1167	2016-06-02	21.909000	21.909000	21.909000	21.909000	21.165148	100	2017-10-20 09:54:16
1168	2016-06-02	21.909000	21.909000	21.909000	21.909000	21.271715	100	2017-08-22
1169	2016-06-03	21.909000	21.909000	21.909000	21.909000	21.909000	0	2021-03-01 22:16:32
1170	2016-06-03	21.909000	21.909000	21.909000	21.909000	21.109407	0	2018-04-13 15:05:34
1171	2016-06-03	21.909000	21.909000	21.909000	21.909000	21.109409	0	2018-01-16 07:54:11
1172	2016-06-03	21.909000	21.909000	21.909000	21.909000	21.165148	0	2017-10-20 09:54:16
1173	2016-06-03	21.909000	21.909000	21.909000	21.909000	21.271715	0	2017-08-22
1174	2016-06-06	21.945000	21.959999	21.910000	21.910000	21.910000	1200	2021-03-01 22:16:32
1175	2016-06-06	21.945000	21.959999	21.910000	21.910000	21.110371	1200	2018-01-16 07:54:11
1176	2016-06-06	21.945000	21.959999	21.910000	21.910000	21.166111	1200	2017-10-20 09:54:16
1177	2016-06-06	21.945000	21.959999	21.910000	21.910000	21.272684	1200	2017-08-22
1178	2016-06-07	22.070000	22.090000	22.070000	22.090000	22.090000	700	2021-03-01 22:16:32
1179	2016-06-07	22.070000	22.090000	22.070000	22.090000	21.283804	700	2018-04-13 15:05:34
1180	2016-06-07	22.070000	22.090000	22.070000	22.090000	21.283800	700	2018-01-16 07:54:11
1181	2016-06-07	22.070000	22.090000	22.070000	22.090000	21.340000	700	2017-10-20 09:54:16
1182	2016-06-07	22.070000	22.090000	22.070000	22.090000	21.447449	700	2017-08-22
1183	2016-06-08	22.090000	22.090000	22.090000	22.090000	22.090000	0	2021-03-01 22:16:32
1184	2016-06-08	22.090000	22.090000	22.090000	22.090000	21.283804	0	2018-04-13 15:05:34
1185	2016-06-08	22.090000	22.090000	22.090000	22.090000	21.283800	0	2018-01-16 07:54:11
1186	2016-06-08	22.090000	22.090000	22.090000	22.090000	21.340000	0	2017-10-20 09:54:16
1187	2016-06-08	22.090000	22.090000	22.090000	22.090000	21.447449	0	2017-08-22
1188	2016-06-09	22.090000	22.090000	22.090000	22.090000	22.090000	0	2021-03-01 22:16:32
1189	2016-06-09	22.090000	22.090000	22.090000	22.090000	21.283804	0	2018-04-13 15:05:34
1190	2016-06-09	22.090000	22.090000	22.090000	22.090000	21.283800	0	2018-01-16 07:54:11
1191	2016-06-09	22.090000	22.090000	22.090000	22.090000	21.340000	0	2017-10-20 09:54:16
1192	2016-06-09	22.090000	22.090000	22.090000	22.090000	21.447449	0	2017-08-22
1193	2016-06-10	22.090000	22.090000	22.090000	22.090000	22.090000	0	2021-03-01 22:16:32
1194	2016-06-10	22.090000	22.090000	22.090000	22.090000	21.283804	0	2018-04-13 15:05:34
1195	2016-06-10	22.090000	22.090000	22.090000	22.090000	21.283800	0	2018-01-16 07:54:11
1196	2016-06-10	22.090000	22.090000	22.090000	22.090000	21.340000	0	2017-10-20 09:54:16
1197	2016-06-10	22.090000	22.090000	22.090000	22.090000	21.447449	0	2017-08-22
1198	2016-06-13	21.020000	21.020000	20.990000	20.990000	20.990000	700	2021-03-01 22:16:32
1199	2016-06-13	21.020000	21.020000	20.990000	20.990000	20.223948	700	2018-04-13 15:05:34
1200	2016-06-13	21.020000	21.020000	20.990000	20.990000	20.223946	700	2018-01-16 07:54:11
1201	2016-06-13	21.020000	21.020000	20.990000	20.990000	20.277346	700	2017-10-20 09:54:16
1202	2016-06-13	21.020000	21.020000	20.990000	20.990000	20.379444	700	2017-08-22
1203	2016-06-14	20.990000	20.990000	20.990000	20.990000	20.990000	0	2021-03-01 22:16:32
1204	2016-06-14	20.990000	20.990000	20.990000	20.990000	20.223948	0	2018-04-13 15:05:34
1205	2016-06-14	20.990000	20.990000	20.990000	20.990000	20.223946	0	2018-01-16 07:54:11
1206	2016-06-14	20.990000	20.990000	20.990000	20.990000	20.277346	0	2017-10-20 09:54:16
1207	2016-06-14	20.990000	20.990000	20.990000	20.990000	20.379444	0	2017-08-22
1208	2016-06-15	20.990000	20.990000	20.990000	20.990000	20.990000	0	2021-03-01 22:16:32
1209	2016-06-15	20.990000	20.990000	20.990000	20.990000	20.223948	0	2018-04-13 15:05:34
1210	2016-06-15	20.990000	20.990000	20.990000	20.990000	20.223946	0	2018-01-16 07:54:11
1211	2016-06-15	20.990000	20.990000	20.990000	20.990000	20.277346	0	2017-10-20 09:54:16
1212	2016-06-15	20.990000	20.990000	20.990000	20.990000	20.379444	0	2017-08-22
1213	2016-06-16	20.990000	20.990000	20.990000	20.990000	20.990000	0	2021-03-01 22:16:32
1214	2016-06-16	20.990000	20.990000	20.990000	20.990000	20.223948	0	2018-04-13 15:05:34
1215	2016-06-16	20.990000	20.990000	20.990000	20.990000	20.223946	0	2018-01-16 07:54:11
1216	2016-06-16	20.990000	20.990000	20.990000	20.990000	20.277346	0	2017-10-20 09:54:16
1217	2016-06-16	20.990000	20.990000	20.990000	20.990000	20.379444	0	2017-08-22
1218	2016-06-17	20.990000	20.990000	20.990000	20.990000	20.990000	0	2021-03-01 22:16:32
1219	2016-06-17	20.990000	20.990000	20.990000	20.990000	20.223948	0	2018-04-13 15:05:34
1220	2016-06-17	20.990000	20.990000	20.990000	20.990000	20.223946	0	2018-01-16 07:54:11
1221	2016-06-17	20.990000	20.990000	20.990000	20.990000	20.277346	0	2017-10-20 09:54:16
1222	2016-06-17	20.990000	20.990000	20.990000	20.990000	20.379444	0	2017-08-22
1223	2016-06-20	21.370001	21.370001	21.270000	21.270000	21.270000	600	2021-03-01 22:16:32
1224	2016-06-20	21.370001	21.370001	21.270000	21.270000	20.636286	600	2018-01-16 07:54:11
1225	2016-06-20	21.370001	21.370001	21.270000	21.270000	20.690775	600	2017-10-20 09:54:16
1226	2016-06-20	21.370001	21.370001	21.270000	21.270000	20.794954	600	2017-08-22
1227	2016-06-21	21.520000	21.520000	21.520000	21.520000	21.520000	500	2021-03-01 22:16:32
1228	2016-06-21	21.520000	21.520000	21.520000	21.520000	20.878836	500	2018-04-13 15:05:34
1229	2016-06-21	21.520000	21.520000	21.520000	21.520000	20.878838	500	2018-01-16 07:54:11
1230	2016-06-21	21.520000	21.520000	21.520000	21.520000	20.933968	500	2017-10-20 09:54:16
1231	2016-06-21	21.520000	21.520000	21.520000	21.520000	21.039371	500	2017-08-22
1232	2016-06-22	21.379999	21.396000	21.370001	21.396000	21.396000	2600	2021-03-01 22:16:32
1233	2016-06-22	21.379999	21.396000	21.370001	21.396000	20.758532	2600	2018-01-16 07:54:11
1234	2016-06-22	21.379999	21.396000	21.370001	21.396000	20.813343	2600	2017-10-20 09:54:16
1235	2016-06-22	21.379999	21.396000	21.370001	21.396000	20.918139	2600	2017-08-22
1236	2016-06-23	21.396000	21.396000	21.396000	21.396000	21.396000	0	2021-03-01 22:16:32
1237	2016-06-23	21.396000	21.396000	21.396000	21.396000	20.758532	0	2018-01-16 07:54:11
1238	2016-06-23	21.396000	21.396000	21.396000	21.396000	20.813343	0	2017-10-20 09:54:16
1239	2016-06-23	21.396000	21.396000	21.396000	21.396000	20.918139	0	2017-08-22
1240	2016-06-24	21.396000	21.396000	21.396000	21.396000	21.396000	0	2021-03-01 22:16:32
1241	2016-06-24	21.396000	21.396000	21.396000	21.396000	20.758532	0	2018-01-16 07:54:11
1242	2016-06-24	21.396000	21.396000	21.396000	21.396000	20.813343	0	2017-10-20 09:54:16
1243	2016-06-24	21.396000	21.396000	21.396000	21.396000	20.918139	0	2017-08-22
1244	2016-06-27	21.396000	21.396000	21.396000	21.396000	21.396000	0	2021-03-01 22:16:32
1245	2016-06-27	21.396000	21.396000	21.396000	21.396000	20.758532	0	2018-01-16 07:54:11
1246	2016-06-27	21.396000	21.396000	21.396000	21.396000	20.813343	0	2017-10-20 09:54:16
1247	2016-06-27	21.396000	21.396000	21.396000	21.396000	20.918139	0	2017-08-22
1248	2016-06-28	20.889999	20.889999	20.889999	20.889999	20.889999	1600	2021-03-01 22:16:32
1249	2016-06-28	20.889999	20.889999	20.889999	20.889999	20.267607	1600	2018-04-13 15:05:34
1250	2016-06-28	20.889999	20.889999	20.889999	20.889999	20.267605	1600	2018-01-16 07:54:11
1251	2016-06-28	20.889999	20.889999	20.889999	20.889999	20.321121	1600	2017-10-20 09:54:16
1252	2016-06-28	20.889999	20.889999	20.889999	20.889999	20.423439	1600	2017-08-22
1253	2016-06-29	20.889999	20.889999	20.889999	20.889999	20.889999	0	2021-03-01 22:16:32
1254	2016-06-29	20.889999	20.889999	20.889999	20.889999	20.267607	0	2018-04-13 15:05:34
1255	2016-06-29	20.889999	20.889999	20.889999	20.889999	20.267605	0	2018-01-16 07:54:11
1256	2016-06-29	20.889999	20.889999	20.889999	20.889999	20.321121	0	2017-10-20 09:54:16
1257	2016-06-29	20.889999	20.889999	20.889999	20.889999	20.423439	0	2017-08-22
1258	2016-06-30	20.889999	20.889999	20.889999	20.889999	20.889999	0	2021-03-01 22:16:32
1259	2016-06-30	20.889999	20.889999	20.889999	20.889999	20.267607	0	2018-04-13 15:05:34
1260	2016-06-30	20.889999	20.889999	20.889999	20.889999	20.267605	0	2018-01-16 07:54:11
1261	2016-06-30	20.889999	20.889999	20.889999	20.889999	20.321121	0	2017-10-20 09:54:16
1262	2016-06-30	20.889999	20.889999	20.889999	20.889999	20.423439	0	2017-08-22
1263	2016-07-01	21.566000	21.566000	21.566000	21.566000	21.566000	100	2021-03-01 22:16:32
1264	2016-07-01	21.566000	21.566000	21.566000	21.566000	20.923466	100	2018-04-13 15:05:34
1265	2016-07-01	21.566000	21.566000	21.566000	21.566000	20.923464	100	2018-01-16 07:54:11
1266	2016-07-01	21.566000	21.566000	21.566000	21.566000	20.978712	100	2017-10-20 09:54:16
1267	2016-07-01	21.566000	21.566000	21.566000	21.566000	21.084341	100	2017-08-22
1268	2016-07-05	21.330000	21.330000	21.268999	21.268999	21.268999	2500	2021-03-01 22:16:32
1269	2016-07-05	21.330000	21.330000	21.268999	21.268999	20.635315	2500	2018-01-16 07:54:11
1270	2016-07-05	21.330000	21.330000	21.268999	21.268999	20.689802	2500	2017-10-20 09:54:16
1271	2016-07-05	21.330000	21.330000	21.268999	21.268999	20.793976	2500	2017-08-22
1272	2016-07-06	21.268999	21.268999	21.268999	21.268999	21.268999	0	2021-03-01 22:16:32
1273	2016-07-06	21.268999	21.268999	21.268999	21.268999	20.635315	0	2018-01-16 07:54:11
1274	2016-07-06	21.268999	21.268999	21.268999	21.268999	20.689802	0	2017-10-20 09:54:16
1275	2016-07-06	21.268999	21.268999	21.268999	21.268999	20.793976	0	2017-08-22
1276	2016-07-07	21.268999	21.268999	21.268999	21.268999	21.268999	0	2021-03-01 22:16:32
1277	2016-07-07	21.268999	21.268999	21.268999	21.268999	20.635315	0	2018-01-16 07:54:11
1278	2016-07-07	21.268999	21.268999	21.268999	21.268999	20.689802	0	2017-10-20 09:54:16
1279	2016-07-07	21.268999	21.268999	21.268999	21.268999	20.793976	0	2017-08-22
1280	2016-07-08	21.268999	21.268999	21.268999	21.268999	21.268999	0	2021-03-01 22:16:32
1281	2016-07-08	21.268999	21.268999	21.268999	21.268999	20.635315	0	2018-01-16 07:54:11
1282	2016-07-08	21.268999	21.268999	21.268999	21.268999	20.689802	0	2017-10-20 09:54:16
1283	2016-07-08	21.268999	21.268999	21.268999	21.268999	20.793976	0	2017-08-22
1284	2016-07-11	21.790001	21.860001	21.790001	21.860001	21.860001	1300	2021-03-01 22:16:32
1285	2016-07-11	21.790001	21.860001	21.790001	21.860001	21.208708	1300	2018-01-16 07:54:11
1286	2016-07-11	21.790001	21.860001	21.790001	21.860001	21.264709	1300	2017-10-20 09:54:16
1287	2016-07-11	21.790001	21.860001	21.790001	21.860001	21.371778	1300	2017-08-22
1288	2016-07-12	22.070000	22.139999	22.070000	22.139999	22.139999	1200	2021-03-01 22:16:32
1289	2016-07-12	22.070000	22.139999	22.070000	22.139999	21.480364	1200	2018-04-13 15:05:34
1290	2016-07-12	22.070000	22.139999	22.070000	22.139999	21.480362	1200	2018-01-16 07:54:11
1291	2016-07-12	22.070000	22.139999	22.070000	22.139999	21.537081	1200	2017-10-20 09:54:16
1292	2016-07-12	22.070000	22.139999	22.070000	22.139999	21.645521	1200	2017-08-22
1293	2016-07-13	22.139999	22.139999	22.139999	22.139999	22.139999	0	2021-03-01 22:16:32
1294	2016-07-13	22.139999	22.139999	22.139999	22.139999	21.480364	0	2018-04-13 15:05:34
1295	2016-07-13	22.139999	22.139999	22.139999	22.139999	21.480362	0	2018-01-16 07:54:11
1296	2016-07-13	22.139999	22.139999	22.139999	22.139999	21.537081	0	2017-10-20 09:54:16
1297	2016-07-13	22.139999	22.139999	22.139999	22.139999	21.645521	0	2017-08-22
1298	2016-07-14	22.139999	22.139999	22.139999	22.139999	22.139999	0	2021-03-01 22:16:32
1299	2016-07-14	22.139999	22.139999	22.139999	22.139999	21.480364	0	2018-04-13 15:05:34
1300	2016-07-14	22.139999	22.139999	22.139999	22.139999	21.480362	0	2018-01-16 07:54:11
1301	2016-07-14	22.139999	22.139999	22.139999	22.139999	21.537081	0	2017-10-20 09:54:16
1302	2016-07-14	22.139999	22.139999	22.139999	22.139999	21.645521	0	2017-08-22
1303	2016-07-15	22.150000	22.150000	22.150000	22.150000	22.150000	100	2021-03-01 22:16:32
1304	2016-07-15	22.150000	22.150000	22.150000	22.150000	21.490067	100	2018-04-13 15:05:34
1305	2016-07-15	22.150000	22.150000	22.150000	22.150000	21.490065	100	2018-01-16 07:54:11
1306	2016-07-15	22.150000	22.150000	22.150000	22.150000	21.546808	100	2017-10-20 09:54:16
1307	2016-07-15	22.150000	22.150000	22.150000	22.150000	21.655298	100	2017-08-22
1308	2016-07-18	22.150000	22.150000	22.150000	22.150000	22.150000	0	2021-03-01 22:16:32
1309	2016-07-18	22.150000	22.150000	22.150000	22.150000	21.490067	0	2018-04-13 15:05:34
1310	2016-07-18	22.150000	22.150000	22.150000	22.150000	21.490065	0	2018-01-16 07:54:11
1311	2016-07-18	22.150000	22.150000	22.150000	22.150000	21.546808	0	2017-10-20 09:54:16
1312	2016-07-18	22.150000	22.150000	22.150000	22.150000	21.655298	0	2017-08-22
1313	2016-07-19	22.150000	22.150000	22.150000	22.150000	22.150000	0	2021-03-01 22:16:32
1314	2016-07-19	22.150000	22.150000	22.150000	22.150000	21.490067	0	2018-04-13 15:05:34
1315	2016-07-19	22.150000	22.150000	22.150000	22.150000	21.490065	0	2018-01-16 07:54:11
1316	2016-07-19	22.150000	22.150000	22.150000	22.150000	21.546808	0	2017-10-20 09:54:16
1317	2016-07-19	22.150000	22.150000	22.150000	22.150000	21.655298	0	2017-08-22
1318	2016-07-20	22.150000	22.150000	22.150000	22.150000	22.150000	0	2021-03-01 22:16:32
1319	2016-07-20	22.150000	22.150000	22.150000	22.150000	21.490067	0	2018-04-13 15:05:34
1320	2016-07-20	22.150000	22.150000	22.150000	22.150000	21.490065	0	2018-01-16 07:54:11
1321	2016-07-20	22.150000	22.150000	22.150000	22.150000	21.546808	0	2017-10-20 09:54:16
1322	2016-07-20	22.150000	22.150000	22.150000	22.150000	21.655298	0	2017-08-22
1323	2016-07-21	22.128000	22.128000	22.128000	22.128000	22.128000	100	2021-03-01 22:16:32
1324	2016-07-21	22.128000	22.128000	22.128000	22.128000	21.468719	100	2018-04-13 15:05:34
1325	2016-07-21	22.128000	22.128000	22.128000	22.128000	21.468721	100	2018-01-16 07:54:11
1326	2016-07-21	22.128000	22.128000	22.128000	22.128000	21.525410	100	2017-10-20 09:54:16
1327	2016-07-21	22.128000	22.128000	22.128000	22.128000	21.633791	100	2017-08-22
1328	2016-07-22	22.250000	22.250000	22.250000	22.250000	22.250000	100	2021-03-01 22:16:32
1329	2016-07-22	22.250000	22.250000	22.250000	22.250000	21.587088	100	2018-04-13 15:05:34
1330	2016-07-22	22.250000	22.250000	22.250000	22.250000	21.587090	100	2018-01-16 07:54:11
1331	2016-07-22	22.250000	22.250000	22.250000	22.250000	21.644089	100	2017-10-20 09:54:16
1332	2016-07-22	22.250000	22.250000	22.250000	22.250000	21.753067	100	2017-08-22
1333	2016-07-25	22.250000	22.250000	22.250000	22.250000	22.250000	0	2021-03-01 22:16:32
1334	2016-07-25	22.250000	22.250000	22.250000	22.250000	21.587088	0	2018-04-13 15:05:34
1335	2016-07-25	22.250000	22.250000	22.250000	22.250000	21.587090	0	2018-01-16 07:54:11
1336	2016-07-25	22.250000	22.250000	22.250000	22.250000	21.644089	0	2017-10-20 09:54:16
1337	2016-07-25	22.250000	22.250000	22.250000	22.250000	21.753067	0	2017-08-22
1338	2016-07-26	22.250000	22.250000	22.250000	22.250000	22.250000	0	2021-03-01 22:16:32
1339	2016-07-26	22.250000	22.250000	22.250000	22.250000	21.587088	0	2018-04-13 15:05:34
1340	2016-07-26	22.250000	22.250000	22.250000	22.250000	21.587090	0	2018-01-16 07:54:11
1341	2016-07-26	22.250000	22.250000	22.250000	22.250000	21.644089	0	2017-10-20 09:54:16
1342	2016-07-26	22.250000	22.250000	22.250000	22.250000	21.753067	0	2017-08-22
1343	2016-07-27	22.250000	22.250000	22.250000	22.250000	22.250000	0	2021-03-01 22:16:32
1344	2016-07-27	22.250000	22.250000	22.250000	22.250000	21.587088	0	2018-04-13 15:05:34
1345	2016-07-27	22.250000	22.250000	22.250000	22.250000	21.587090	0	2018-01-16 07:54:11
1346	2016-07-27	22.250000	22.250000	22.250000	22.250000	21.644089	0	2017-10-20 09:54:16
1347	2016-07-27	22.250000	22.250000	22.250000	22.250000	21.753067	0	2017-08-22
1348	2016-07-28	22.250000	22.250000	22.250000	22.250000	22.250000	0	2021-03-01 22:16:32
1349	2016-07-28	22.250000	22.250000	22.250000	22.250000	21.587088	0	2018-04-13 15:05:34
1350	2016-07-28	22.250000	22.250000	22.250000	22.250000	21.587090	0	2018-01-16 07:54:11
1351	2016-07-28	22.250000	22.250000	22.250000	22.250000	21.644089	0	2017-10-20 09:54:16
1352	2016-07-28	22.250000	22.250000	22.250000	22.250000	21.753067	0	2017-08-22
1353	2016-07-29	22.170000	22.209999	22.139999	22.209999	22.209999	11000	2021-03-01 22:16:32
1354	2016-07-29	22.170000	22.209999	22.139999	22.209999	21.548277	11000	2018-04-13 15:05:34
1355	2016-07-29	22.170000	22.209999	22.139999	22.209999	21.548275	11000	2018-01-16 07:54:11
1356	2016-07-29	22.170000	22.209999	22.139999	22.209999	21.605173	11000	2017-10-20 09:54:16
1357	2016-07-29	22.170000	22.209999	22.139999	22.209999	21.713957	11000	2017-08-22
1358	2016-08-01	22.180000	22.180000	22.180000	22.180000	22.180000	300	2021-03-01 22:16:32
1359	2016-08-01	22.180000	22.180000	22.180000	22.180000	21.519173	300	2018-01-16 07:54:11
1360	2016-08-01	22.180000	22.180000	22.180000	22.180000	21.575993	300	2017-10-20 09:54:16
1361	2016-08-01	22.180000	22.180000	22.180000	22.180000	21.684629	300	2017-08-22
1362	2016-08-02	21.930000	21.930000	21.930000	21.930000	21.930000	1000	2021-03-01 22:16:32
1363	2016-08-02	21.930000	21.930000	21.930000	21.930000	21.276623	1000	2018-04-13 15:05:34
1364	2016-08-02	21.930000	21.930000	21.930000	21.930000	21.276619	1000	2018-01-16 07:54:11
1365	2016-08-02	21.930000	21.930000	21.930000	21.930000	21.332800	1000	2017-10-20 09:54:16
1366	2016-08-02	21.930000	21.930000	21.930000	21.930000	21.440212	1000	2017-08-22
1367	2016-08-03	21.719999	21.780001	21.719999	21.780001	21.780001	500	2021-03-01 22:16:32
1368	2016-08-03	21.719999	21.780001	21.719999	21.780001	21.131088	500	2018-04-13 15:05:34
1369	2016-08-03	21.719999	21.780001	21.719999	21.780001	21.131090	500	2018-01-16 07:54:11
1370	2016-08-03	21.719999	21.780001	21.719999	21.780001	21.186886	500	2017-10-20 09:54:16
1371	2016-08-03	21.719999	21.780001	21.719999	21.780001	21.293564	500	2017-08-22
1372	2016-08-04	21.780001	21.780001	21.780001	21.780001	21.780001	0	2021-03-01 22:16:32
1373	2016-08-04	21.780001	21.780001	21.780001	21.780001	21.131088	0	2018-04-13 15:05:34
1374	2016-08-04	21.780001	21.780001	21.780001	21.780001	21.131090	0	2018-01-16 07:54:11
1375	2016-08-04	21.780001	21.780001	21.780001	21.780001	21.186886	0	2017-10-20 09:54:16
1376	2016-08-04	21.780001	21.780001	21.780001	21.780001	21.293564	0	2017-08-22
1377	2016-08-05	21.780001	21.780001	21.780001	21.780001	21.780001	0	2021-03-01 22:16:32
1378	2016-08-05	21.780001	21.780001	21.780001	21.780001	21.131088	0	2018-04-13 15:05:34
1379	2016-08-05	21.780001	21.780001	21.780001	21.780001	21.131090	0	2018-01-16 07:54:11
1380	2016-08-05	21.780001	21.780001	21.780001	21.780001	21.186886	0	2017-10-20 09:54:16
1381	2016-08-05	21.780001	21.780001	21.780001	21.780001	21.293564	0	2017-08-22
1382	2016-08-08	21.780001	21.780001	21.780001	21.780001	21.780001	0	2021-03-01 22:16:32
1383	2016-08-08	21.780001	21.780001	21.780001	21.780001	21.131088	0	2018-04-13 15:05:34
1384	2016-08-08	21.780001	21.780001	21.780001	21.780001	21.131090	0	2018-01-16 07:54:11
1385	2016-08-08	21.780001	21.780001	21.780001	21.780001	21.186886	0	2017-10-20 09:54:16
1386	2016-08-08	21.780001	21.780001	21.780001	21.780001	21.293564	0	2017-08-22
1387	2016-08-09	22.440001	22.440001	22.440001	22.440001	22.440001	1300	2021-03-01 22:16:32
1388	2016-08-09	22.440001	22.440001	22.440001	22.440001	21.771425	1300	2018-04-13 15:05:34
1389	2016-08-09	22.440001	22.440001	22.440001	22.440001	21.771427	1300	2018-01-16 07:54:11
1390	2016-08-09	22.440001	22.440001	22.440001	22.440001	21.828915	1300	2017-10-20 09:54:16
1391	2016-08-09	22.440001	22.440001	22.440001	22.440001	21.938824	1300	2017-08-22
1392	2016-08-10	22.440001	22.440001	22.440001	22.440001	22.440001	0	2021-03-01 22:16:32
1393	2016-08-10	22.440001	22.440001	22.440001	22.440001	21.771425	0	2018-04-13 15:05:34
1394	2016-08-10	22.440001	22.440001	22.440001	22.440001	21.771427	0	2018-01-16 07:54:11
1395	2016-08-10	22.440001	22.440001	22.440001	22.440001	21.828915	0	2017-10-20 09:54:16
1396	2016-08-10	22.440001	22.440001	22.440001	22.440001	21.938824	0	2017-08-22
1397	2016-08-11	22.440001	22.440001	22.440001	22.440001	22.440001	0	2021-03-01 22:16:32
1398	2016-08-11	22.440001	22.440001	22.440001	22.440001	21.771425	0	2018-04-13 15:05:34
1399	2016-08-11	22.440001	22.440001	22.440001	22.440001	21.771427	0	2018-01-16 07:54:11
1400	2016-08-11	22.440001	22.440001	22.440001	22.440001	21.828915	0	2017-10-20 09:54:16
1401	2016-08-11	22.440001	22.440001	22.440001	22.440001	21.938824	0	2017-08-22
1402	2016-08-12	22.440001	22.440001	22.440001	22.440001	22.440001	0	2021-03-01 22:16:32
1403	2016-08-12	22.440001	22.440001	22.440001	22.440001	21.771425	0	2018-04-13 15:05:34
1404	2016-08-12	22.440001	22.440001	22.440001	22.440001	21.771427	0	2018-01-16 07:54:11
1405	2016-08-12	22.440001	22.440001	22.440001	22.440001	21.828915	0	2017-10-20 09:54:16
1406	2016-08-12	22.440001	22.440001	22.440001	22.440001	21.938824	0	2017-08-22
1407	2016-08-15	22.440001	22.440001	22.440001	22.440001	22.440001	0	2021-03-01 22:16:32
1408	2016-08-15	22.440001	22.440001	22.440001	22.440001	21.771425	0	2018-04-13 15:05:34
1409	2016-08-15	22.440001	22.440001	22.440001	22.440001	21.771427	0	2018-01-16 07:54:11
1410	2016-08-15	22.440001	22.440001	22.440001	22.440001	21.828915	0	2017-10-20 09:54:16
1411	2016-08-15	22.440001	22.440001	22.440001	22.440001	21.938824	0	2017-08-22
1412	2016-08-16	22.440001	22.440001	22.440001	22.440001	22.440001	0	2021-03-01 22:16:32
1413	2016-08-16	22.440001	22.440001	22.440001	22.440001	21.771425	0	2018-04-13 15:05:34
1414	2016-08-16	22.440001	22.440001	22.440001	22.440001	21.771427	0	2018-01-16 07:54:11
1415	2016-08-16	22.440001	22.440001	22.440001	22.440001	21.828915	0	2017-10-20 09:54:16
1416	2016-08-16	22.440001	22.440001	22.440001	22.440001	21.938824	0	2017-08-22
1417	2016-08-17	22.440001	22.440001	22.440001	22.440001	22.440001	0	2021-03-01 22:16:32
1418	2016-08-17	22.440001	22.440001	22.440001	22.440001	21.771425	0	2018-04-13 15:05:34
1419	2016-08-17	22.440001	22.440001	22.440001	22.440001	21.771427	0	2018-01-16 07:54:11
1420	2016-08-17	22.440001	22.440001	22.440001	22.440001	21.828915	0	2017-10-20 09:54:16
1421	2016-08-17	22.440001	22.440001	22.440001	22.440001	21.938824	0	2017-08-22
1422	2016-08-18	22.440001	22.440001	22.440001	22.440001	22.440001	0	2021-03-01 22:16:32
1423	2016-08-18	22.440001	22.440001	22.440001	22.440001	21.771425	0	2018-04-13 15:05:34
1424	2016-08-18	22.440001	22.440001	22.440001	22.440001	21.771427	0	2018-01-16 07:54:11
1425	2016-08-18	22.440001	22.440001	22.440001	22.440001	21.828915	0	2017-10-20 09:54:16
1426	2016-08-18	22.440001	22.440001	22.440001	22.440001	21.938824	0	2017-08-22
1427	2016-08-19	22.440001	22.440001	22.440001	22.440001	22.440001	0	2021-03-01 22:16:32
1428	2016-08-19	22.440001	22.440001	22.440001	22.440001	21.771425	0	2018-04-13 15:05:34
1429	2016-08-19	22.440001	22.440001	22.440001	22.440001	21.771427	0	2018-01-16 07:54:11
1430	2016-08-19	22.440001	22.440001	22.440001	22.440001	21.828915	0	2017-10-20 09:54:16
1431	2016-08-19	22.440001	22.440001	22.440001	22.440001	21.938824	0	2017-08-22
1432	2016-08-22	22.320000	22.320000	22.320000	22.320000	22.320000	100	2021-03-01 22:16:32
1433	2016-08-22	22.320000	22.320000	22.320000	22.320000	21.655003	100	2018-01-16 07:54:11
1434	2016-08-22	22.320000	22.320000	22.320000	22.320000	21.712181	100	2017-10-20 09:54:16
1435	2016-08-22	22.320000	22.320000	22.320000	22.320000	21.821503	100	2017-08-22
1436	2016-08-23	22.506001	22.506001	22.437000	22.437000	22.437000	700	2021-03-01 22:16:32
1437	2016-08-23	22.506001	22.506001	22.437000	22.437000	21.768518	700	2018-04-13 15:05:34
1438	2016-08-23	22.506001	22.506001	22.437000	22.437000	21.768513	700	2018-01-16 07:54:11
1439	2016-08-23	22.506001	22.506001	22.437000	22.437000	21.825993	700	2017-10-20 09:54:16
1440	2016-08-23	22.506001	22.506001	22.437000	22.437000	21.935888	700	2017-08-22
1441	2016-08-24	22.437000	22.437000	22.437000	22.437000	22.437000	0	2021-03-01 22:16:32
1442	2016-08-24	22.437000	22.437000	22.437000	22.437000	21.768518	0	2018-04-13 15:05:34
1443	2016-08-24	22.437000	22.437000	22.437000	22.437000	21.768513	0	2018-01-16 07:54:11
1444	2016-08-24	22.437000	22.437000	22.437000	22.437000	21.825993	0	2017-10-20 09:54:16
1445	2016-08-24	22.437000	22.437000	22.437000	22.437000	21.935888	0	2017-08-22
1446	2016-08-25	22.437000	22.437000	22.437000	22.437000	22.437000	0	2021-03-01 22:16:32
1447	2016-08-25	22.437000	22.437000	22.437000	22.437000	21.768518	0	2018-04-13 15:05:34
1448	2016-08-25	22.437000	22.437000	22.437000	22.437000	21.768513	0	2018-01-16 07:54:11
1449	2016-08-25	22.437000	22.437000	22.437000	22.437000	21.825993	0	2017-10-20 09:54:16
1450	2016-08-25	22.437000	22.437000	22.437000	22.437000	21.935888	0	2017-08-22
1451	2016-08-26	22.437000	22.437000	22.437000	22.437000	22.437000	0	2021-03-01 22:16:32
1452	2016-08-26	22.437000	22.437000	22.437000	22.437000	21.768518	0	2018-04-13 15:05:34
1453	2016-08-26	22.437000	22.437000	22.437000	22.437000	21.768513	0	2018-01-16 07:54:11
1454	2016-08-26	22.437000	22.437000	22.437000	22.437000	21.825993	0	2017-10-20 09:54:16
1455	2016-08-26	22.437000	22.437000	22.437000	22.437000	21.935888	0	2017-08-22
1456	2016-08-29	22.437000	22.437000	22.437000	22.437000	22.437000	0	2021-03-01 22:16:32
1457	2016-08-29	22.437000	22.437000	22.437000	22.437000	21.768518	0	2018-04-13 15:05:34
1458	2016-08-29	22.437000	22.437000	22.437000	22.437000	21.768513	0	2018-01-16 07:54:11
1459	2016-08-29	22.437000	22.437000	22.437000	22.437000	21.825993	0	2017-10-20 09:54:16
1460	2016-08-29	22.437000	22.437000	22.437000	22.437000	21.935888	0	2017-08-22
1461	2016-08-30	22.437000	22.437000	22.437000	22.437000	22.437000	0	2021-03-01 22:16:32
1462	2016-08-30	22.437000	22.437000	22.437000	22.437000	21.768518	0	2018-04-13 15:05:34
1463	2016-08-30	22.437000	22.437000	22.437000	22.437000	21.768513	0	2018-01-16 07:54:11
1464	2016-08-30	22.437000	22.437000	22.437000	22.437000	21.825993	0	2017-10-20 09:54:16
1465	2016-08-30	22.437000	22.437000	22.437000	22.437000	21.935888	0	2017-08-22
1466	2016-08-31	22.437000	22.437000	22.437000	22.437000	22.437000	0	2021-03-01 22:16:32
1467	2016-08-31	22.437000	22.437000	22.437000	22.437000	21.768518	0	2018-04-13 15:05:34
1468	2016-08-31	22.437000	22.437000	22.437000	22.437000	21.768513	0	2018-01-16 07:54:11
1469	2016-08-31	22.437000	22.437000	22.437000	22.437000	21.825993	0	2017-10-20 09:54:16
1470	2016-08-31	22.437000	22.437000	22.437000	22.437000	21.935888	0	2017-08-22
1471	2016-09-01	22.430000	22.430000	22.430000	22.430000	22.430000	100	2021-03-01 22:16:32
1472	2016-09-01	22.430000	22.430000	22.430000	22.430000	21.761724	100	2018-01-16 07:54:11
1473	2016-09-01	22.430000	22.430000	22.430000	22.430000	21.819185	100	2017-10-20 09:54:16
1474	2016-09-01	22.430000	22.430000	22.430000	22.430000	21.929047	100	2017-08-22
1475	2016-09-02	22.430000	22.430000	22.430000	22.430000	22.430000	0	2021-03-01 22:16:32
1476	2016-09-02	22.430000	22.430000	22.430000	22.430000	21.761724	0	2018-01-16 07:54:11
1477	2016-09-02	22.430000	22.430000	22.430000	22.430000	21.819185	0	2017-10-20 09:54:16
1478	2016-09-02	22.430000	22.430000	22.430000	22.430000	21.929047	0	2017-08-22
1479	2016-09-06	22.430000	22.430000	22.430000	22.430000	22.430000	0	2021-03-01 22:16:32
1480	2016-09-06	22.430000	22.430000	22.430000	22.430000	21.761724	0	2018-01-16 07:54:11
1481	2016-09-06	22.430000	22.430000	22.430000	22.430000	21.819185	0	2017-10-20 09:54:16
1482	2016-09-06	22.430000	22.430000	22.430000	22.430000	21.929047	0	2017-08-22
1483	2016-09-07	22.430000	22.430000	22.430000	22.430000	22.430000	0	2021-03-01 22:16:32
1484	2016-09-07	22.430000	22.430000	22.430000	22.430000	21.761724	0	2018-01-16 07:54:11
1485	2016-09-07	22.430000	22.430000	22.430000	22.430000	21.819185	0	2017-10-20 09:54:16
1486	2016-09-07	22.430000	22.430000	22.430000	22.430000	21.929047	0	2017-08-22
1487	2016-09-08	22.430000	22.430000	22.430000	22.430000	22.430000	0	2021-03-01 22:16:32
1488	2016-09-08	22.430000	22.430000	22.430000	22.430000	21.761724	0	2018-01-16 07:54:11
1489	2016-09-08	22.430000	22.430000	22.430000	22.430000	21.819185	0	2017-10-20 09:54:16
1490	2016-09-08	22.430000	22.430000	22.430000	22.430000	21.929047	0	2017-08-22
1491	2016-09-09	22.430000	22.430000	22.430000	22.430000	22.430000	0	2021-03-01 22:16:32
1492	2016-09-09	22.430000	22.430000	22.430000	22.430000	21.761724	0	2018-01-16 07:54:11
1493	2016-09-09	22.430000	22.430000	22.430000	22.430000	21.819185	0	2017-10-20 09:54:16
1494	2016-09-09	22.430000	22.430000	22.430000	22.430000	21.929047	0	2017-08-22
1495	2016-09-12	22.430000	22.430000	22.430000	22.430000	22.430000	0	2021-03-01 22:16:32
1496	2016-09-12	22.430000	22.430000	22.430000	22.430000	21.761724	0	2018-01-16 07:54:11
1497	2016-09-12	22.430000	22.430000	22.430000	22.430000	21.819185	0	2017-10-20 09:54:16
1498	2016-09-12	22.430000	22.430000	22.430000	22.430000	21.929047	0	2017-08-22
1499	2016-09-13	22.430000	22.430000	22.430000	22.430000	22.430000	0	2021-03-01 22:16:32
1500	2016-09-13	22.430000	22.430000	22.430000	22.430000	21.761724	0	2018-01-16 07:54:11
1501	2016-09-13	22.430000	22.430000	22.430000	22.430000	21.819185	0	2017-10-20 09:54:16
1502	2016-09-13	22.430000	22.430000	22.430000	22.430000	21.929047	0	2017-08-22
1503	2016-09-14	22.100000	22.106001	22.100000	22.106001	22.106001	300	2021-03-01 22:16:32
1504	2016-09-14	22.100000	22.106001	22.100000	22.106001	21.447380	300	2018-04-13 15:05:34
1505	2016-09-14	22.100000	22.106001	22.100000	22.106001	21.447378	300	2018-01-16 07:54:11
1506	2016-09-14	22.100000	22.106001	22.100000	22.106001	21.504009	300	2017-10-20 09:54:16
1507	2016-09-14	22.100000	22.106001	22.100000	22.106001	21.612284	300	2017-08-22
1508	2016-09-15	22.106001	22.106001	22.106001	22.106001	22.106001	0	2021-03-01 22:16:32
1509	2016-09-15	22.106001	22.106001	22.106001	22.106001	21.447380	0	2018-04-13 15:05:34
1510	2016-09-15	22.106001	22.106001	22.106001	22.106001	21.447378	0	2018-01-16 07:54:11
1511	2016-09-15	22.106001	22.106001	22.106001	22.106001	21.504009	0	2017-10-20 09:54:16
1512	2016-09-15	22.106001	22.106001	22.106001	22.106001	21.612284	0	2017-08-22
1513	2016-09-16	22.106001	22.106001	22.106001	22.106001	22.106001	0	2021-03-01 22:16:32
1514	2016-09-16	22.106001	22.106001	22.106001	22.106001	21.447380	0	2018-04-13 15:05:34
1515	2016-09-16	22.106001	22.106001	22.106001	22.106001	21.447378	0	2018-01-16 07:54:11
1516	2016-09-16	22.106001	22.106001	22.106001	22.106001	21.504009	0	2017-10-20 09:54:16
1517	2016-09-16	22.106001	22.106001	22.106001	22.106001	21.612284	0	2017-08-22
1518	2016-09-19	22.106001	22.106001	22.106001	22.106001	22.106001	0	2021-03-01 22:16:32
1519	2016-09-19	22.106001	22.106001	22.106001	22.106001	21.447380	0	2018-04-13 15:05:34
1520	2016-09-19	22.106001	22.106001	22.106001	22.106001	21.447378	0	2018-01-16 07:54:11
1521	2016-09-19	22.106001	22.106001	22.106001	22.106001	21.504009	0	2017-10-20 09:54:16
1522	2016-09-19	22.106001	22.106001	22.106001	22.106001	21.612284	0	2017-08-22
1523	2016-09-20	22.106001	22.106001	22.106001	22.106001	22.106001	0	2021-03-01 22:16:32
1524	2016-09-20	22.106001	22.106001	22.106001	22.106001	21.447380	0	2018-04-13 15:05:34
1525	2016-09-20	22.106001	22.106001	22.106001	22.106001	21.447378	0	2018-01-16 07:54:11
1526	2016-09-20	22.106001	22.106001	22.106001	22.106001	21.504009	0	2017-10-20 09:54:16
1527	2016-09-20	22.106001	22.106001	22.106001	22.106001	21.612284	0	2017-08-22
1528	2016-09-21	22.106001	22.106001	22.106001	22.106001	22.106001	0	2021-03-01 22:16:32
1529	2016-09-21	22.106001	22.106001	22.106001	22.106001	21.447380	0	2018-04-13 15:05:34
1530	2016-09-21	22.106001	22.106001	22.106001	22.106001	21.447378	0	2018-01-16 07:54:11
1531	2016-09-21	22.106001	22.106001	22.106001	22.106001	21.504009	0	2017-10-20 09:54:16
1532	2016-09-21	22.106001	22.106001	22.106001	22.106001	21.612284	0	2017-08-22
1533	2016-09-22	22.106001	22.106001	22.106001	22.106001	22.106001	0	2021-03-01 22:16:32
1534	2016-09-22	22.106001	22.106001	22.106001	22.106001	21.447380	0	2018-04-13 15:05:34
1535	2016-09-22	22.106001	22.106001	22.106001	22.106001	21.447378	0	2018-01-16 07:54:11
1536	2016-09-22	22.106001	22.106001	22.106001	22.106001	21.504009	0	2017-10-20 09:54:16
1537	2016-09-22	22.106001	22.106001	22.106001	22.106001	21.612284	0	2017-08-22
1538	2016-09-23	22.106001	22.106001	22.106001	22.106001	22.106001	0	2021-03-01 22:16:32
1539	2016-09-23	22.106001	22.106001	22.106001	22.106001	21.447380	0	2018-04-13 15:05:34
1540	2016-09-23	22.106001	22.106001	22.106001	22.106001	21.447378	0	2018-01-16 07:54:11
1541	2016-09-23	22.106001	22.106001	22.106001	22.106001	21.504009	0	2017-10-20 09:54:16
1542	2016-09-23	22.106001	22.106001	22.106001	22.106001	21.612284	0	2017-08-22
1543	2016-09-26	22.106001	22.106001	22.106001	22.106001	22.106001	0	2021-03-01 22:16:32
1544	2016-09-26	22.106001	22.106001	22.106001	22.106001	21.623449	0	2018-04-13 15:05:34
1545	2016-09-26	22.106001	22.106001	22.106001	22.106001	21.623447	0	2018-01-16 07:54:11
1546	2016-09-26	22.106001	22.106001	22.106001	22.106001	21.680544	0	2017-10-20 09:54:16
1547	2016-09-26	22.106001	22.106001	22.106001	22.106001	21.789707	0	2017-08-22
1548	2016-09-27	22.106001	22.106001	22.106001	22.106001	22.106001	0	2021-03-01 22:16:32
1549	2016-09-27	22.106001	22.106001	22.106001	22.106001	21.623449	0	2018-04-13 15:05:34
1550	2016-09-27	22.106001	22.106001	22.106001	22.106001	21.623447	0	2018-01-16 07:54:11
1551	2016-09-27	22.106001	22.106001	22.106001	22.106001	21.680544	0	2017-10-20 09:54:16
1552	2016-09-27	22.106001	22.106001	22.106001	22.106001	21.789707	0	2017-08-22
1553	2016-09-28	22.106001	22.106001	22.106001	22.106001	22.106001	0	2021-03-01 22:16:32
1554	2016-09-28	22.106001	22.106001	22.106001	22.106001	21.623449	0	2018-04-13 15:05:34
1555	2016-09-28	22.106001	22.106001	22.106001	22.106001	21.623447	0	2018-01-16 07:54:11
1556	2016-09-28	22.106001	22.106001	22.106001	22.106001	21.680544	0	2017-10-20 09:54:16
1557	2016-09-28	22.106001	22.106001	22.106001	22.106001	21.789707	0	2017-08-22
1558	2016-09-29	22.106001	22.106001	22.106001	22.106001	22.106001	0	2021-03-01 22:16:32
1559	2016-09-29	22.106001	22.106001	22.106001	22.106001	21.623449	0	2018-04-13 15:05:34
1560	2016-09-29	22.106001	22.106001	22.106001	22.106001	21.623447	0	2018-01-16 07:54:11
1561	2016-09-29	22.106001	22.106001	22.106001	22.106001	21.680544	0	2017-10-20 09:54:16
1562	2016-09-29	22.106001	22.106001	22.106001	22.106001	21.789707	0	2017-08-22
1563	2016-09-30	22.340000	22.459999	22.340000	22.459999	22.459999	1000	2021-03-01 22:16:32
1564	2016-09-30	22.340000	22.459999	22.340000	22.459999	21.969719	1000	2018-04-13 15:05:34
1565	2016-09-30	22.340000	22.459999	22.340000	22.459999	21.969721	1000	2018-01-16 07:54:11
1566	2016-09-30	22.340000	22.459999	22.340000	22.459999	22.027731	1000	2017-10-20 09:54:16
1567	2016-09-30	22.340000	22.459999	22.340000	22.459999	22.138641	1000	2017-08-22
1568	2016-10-03	22.459999	22.459999	22.459999	22.459999	22.459999	0	2021-03-01 22:16:32
1569	2016-10-03	22.459999	22.459999	22.459999	22.459999	21.969719	0	2018-04-13 15:05:34
1570	2016-10-03	22.459999	22.459999	22.459999	22.459999	21.969721	0	2018-01-16 07:54:11
1571	2016-10-03	22.459999	22.459999	22.459999	22.459999	22.027731	0	2017-10-20 09:54:16
1572	2016-10-03	22.459999	22.459999	22.459999	22.459999	22.138641	0	2017-08-22
1573	2016-10-04	22.459999	22.459999	22.459999	22.459999	22.459999	0	2021-03-01 22:16:32
1574	2016-10-04	22.459999	22.459999	22.459999	22.459999	21.969719	0	2018-04-13 15:05:34
1575	2016-10-04	22.459999	22.459999	22.459999	22.459999	21.969721	0	2018-01-16 07:54:11
1576	2016-10-04	22.459999	22.459999	22.459999	22.459999	22.027731	0	2017-10-20 09:54:16
1577	2016-10-04	22.459999	22.459999	22.459999	22.459999	22.138641	0	2017-08-22
1578	2016-10-05	22.459999	22.459999	22.459999	22.459999	22.459999	0	2021-03-01 22:16:32
1579	2016-10-05	22.459999	22.459999	22.459999	22.459999	21.969719	0	2018-04-13 15:05:34
1580	2016-10-05	22.459999	22.459999	22.459999	22.459999	21.969721	0	2018-01-16 07:54:11
1581	2016-10-05	22.459999	22.459999	22.459999	22.459999	22.027731	0	2017-10-20 09:54:16
1582	2016-10-05	22.459999	22.459999	22.459999	22.459999	22.138641	0	2017-08-22
1583	2016-10-06	22.459999	22.459999	22.459999	22.459999	22.459999	0	2021-03-01 22:16:32
1584	2016-10-06	22.459999	22.459999	22.459999	22.459999	21.969719	0	2018-04-13 15:05:34
1585	2016-10-06	22.459999	22.459999	22.459999	22.459999	21.969721	0	2018-01-16 07:54:11
1586	2016-10-06	22.459999	22.459999	22.459999	22.459999	22.027731	0	2017-10-20 09:54:16
1587	2016-10-06	22.459999	22.459999	22.459999	22.459999	22.138641	0	2017-08-22
1588	2016-10-07	22.459999	22.459999	22.459999	22.459999	22.459999	0	2021-03-01 22:16:32
1589	2016-10-07	22.459999	22.459999	22.459999	22.459999	21.969719	0	2018-04-13 15:05:34
1590	2016-10-07	22.459999	22.459999	22.459999	22.459999	21.969721	0	2018-01-16 07:54:11
1591	2016-10-07	22.459999	22.459999	22.459999	22.459999	22.027731	0	2017-10-20 09:54:16
1592	2016-10-07	22.459999	22.459999	22.459999	22.459999	22.138641	0	2017-08-22
1593	2016-10-10	22.799999	22.799999	22.799999	22.799999	22.799999	200	2021-03-01 22:16:32
1594	2016-10-10	22.799999	22.799999	22.799999	22.799999	22.302299	200	2018-04-13 15:05:34
1595	2016-10-10	22.799999	22.799999	22.799999	22.799999	22.302298	200	2018-01-16 07:54:11
1596	2016-10-10	22.799999	22.799999	22.799999	22.799999	22.361187	200	2017-10-20 09:54:16
1597	2016-10-10	22.799999	22.799999	22.799999	22.799999	22.473776	200	2017-08-22
1598	2016-10-11	22.799999	22.799999	22.799999	22.799999	22.799999	0	2021-03-01 22:16:32
1599	2016-10-11	22.799999	22.799999	22.799999	22.799999	22.302299	0	2018-04-13 15:05:34
1600	2016-10-11	22.799999	22.799999	22.799999	22.799999	22.302298	0	2018-01-16 07:54:11
1601	2016-10-11	22.799999	22.799999	22.799999	22.799999	22.361187	0	2017-10-20 09:54:16
1602	2016-10-11	22.799999	22.799999	22.799999	22.799999	22.473776	0	2017-08-22
1603	2016-10-12	22.799999	22.799999	22.799999	22.799999	22.799999	0	2021-03-01 22:16:32
1604	2016-10-12	22.799999	22.799999	22.799999	22.799999	22.302299	0	2018-04-13 15:05:34
1605	2016-10-12	22.799999	22.799999	22.799999	22.799999	22.302298	0	2018-01-16 07:54:11
1606	2016-10-12	22.799999	22.799999	22.799999	22.799999	22.361187	0	2017-10-20 09:54:16
1607	2016-10-12	22.799999	22.799999	22.799999	22.799999	22.473776	0	2017-08-22
1608	2016-10-13	22.799999	22.799999	22.799999	22.799999	22.799999	0	2021-03-01 22:16:32
1609	2016-10-13	22.799999	22.799999	22.799999	22.799999	22.302299	0	2018-04-13 15:05:34
1610	2016-10-13	22.799999	22.799999	22.799999	22.799999	22.302298	0	2018-01-16 07:54:11
1611	2016-10-13	22.799999	22.799999	22.799999	22.799999	22.361187	0	2017-10-20 09:54:16
1612	2016-10-13	22.799999	22.799999	22.799999	22.799999	22.473776	0	2017-08-22
1613	2016-10-14	22.799999	22.799999	22.799999	22.799999	22.799999	0	2021-03-01 22:16:32
1614	2016-10-14	22.799999	22.799999	22.799999	22.799999	22.302299	0	2018-04-13 15:05:34
1615	2016-10-14	22.799999	22.799999	22.799999	22.799999	22.302298	0	2018-01-16 07:54:11
1616	2016-10-14	22.799999	22.799999	22.799999	22.799999	22.361187	0	2017-10-20 09:54:16
1617	2016-10-14	22.799999	22.799999	22.799999	22.799999	22.473776	0	2017-08-22
1618	2016-10-17	22.799999	22.799999	22.799999	22.799999	22.799999	0	2021-03-01 22:16:32
1619	2016-10-17	22.799999	22.799999	22.799999	22.799999	22.302299	0	2018-04-13 15:05:34
1620	2016-10-17	22.799999	22.799999	22.799999	22.799999	22.302298	0	2018-01-16 07:54:11
1621	2016-10-17	22.799999	22.799999	22.799999	22.799999	22.361187	0	2017-10-20 09:54:16
1622	2016-10-17	22.799999	22.799999	22.799999	22.799999	22.473776	0	2017-08-22
1623	2016-10-18	22.799999	22.799999	22.799999	22.799999	22.799999	0	2021-03-01 22:16:32
1624	2016-10-18	22.799999	22.799999	22.799999	22.799999	22.302299	0	2018-04-13 15:05:34
1625	2016-10-18	22.799999	22.799999	22.799999	22.799999	22.302298	0	2018-01-16 07:54:11
1626	2016-10-18	22.799999	22.799999	22.799999	22.799999	22.361187	0	2017-10-20 09:54:16
1627	2016-10-18	22.799999	22.799999	22.799999	22.799999	22.473776	0	2017-08-22
1628	2016-10-19	22.799999	22.799999	22.799999	22.799999	22.799999	0	2021-03-01 22:16:32
1629	2016-10-19	22.799999	22.799999	22.799999	22.799999	22.302299	0	2018-04-13 15:05:34
1630	2016-10-19	22.799999	22.799999	22.799999	22.799999	22.302298	0	2018-01-16 07:54:11
1631	2016-10-19	22.799999	22.799999	22.799999	22.799999	22.361187	0	2017-10-20 09:54:16
1632	2016-10-19	22.799999	22.799999	22.799999	22.799999	22.473776	0	2017-08-22
1633	2016-10-20	22.799999	22.799999	22.799999	22.799999	22.799999	0	2021-03-01 22:16:32
1634	2016-10-20	22.799999	22.799999	22.799999	22.799999	22.302299	0	2018-04-13 15:05:34
1635	2016-10-20	22.799999	22.799999	22.799999	22.799999	22.302298	0	2018-01-16 07:54:11
1636	2016-10-20	22.799999	22.799999	22.799999	22.799999	22.361187	0	2017-10-20 09:54:16
1637	2016-10-20	22.799999	22.799999	22.799999	22.799999	22.473776	0	2017-08-22
1638	2016-10-21	22.799999	22.799999	22.799999	22.799999	22.799999	0	2021-03-01 22:16:32
1639	2016-10-21	22.799999	22.799999	22.799999	22.799999	22.302299	0	2018-04-13 15:05:34
1640	2016-10-21	22.799999	22.799999	22.799999	22.799999	22.302298	0	2018-01-16 07:54:11
1641	2016-10-21	22.799999	22.799999	22.799999	22.799999	22.361187	0	2017-10-20 09:54:16
1642	2016-10-21	22.799999	22.799999	22.799999	22.799999	22.473776	0	2017-08-22
1643	2016-10-24	22.889999	22.889999	22.889999	22.889999	22.889999	100	2021-03-01 22:16:32
1644	2016-10-24	22.889999	22.889999	22.889999	22.889999	22.390333	100	2018-04-13 15:05:34
1645	2016-10-24	22.889999	22.889999	22.889999	22.889999	22.390335	100	2018-01-16 07:54:11
1646	2016-10-24	22.889999	22.889999	22.889999	22.889999	22.449455	100	2017-10-20 09:54:16
1647	2016-10-24	22.889999	22.889999	22.889999	22.889999	22.562489	100	2017-08-22
1648	2016-10-25	22.889999	22.889999	22.889999	22.889999	22.889999	0	2021-03-01 22:16:32
1649	2016-10-25	22.889999	22.889999	22.889999	22.889999	22.390333	0	2018-04-13 15:05:34
1650	2016-10-25	22.889999	22.889999	22.889999	22.889999	22.390335	0	2018-01-16 07:54:11
1651	2016-10-25	22.889999	22.889999	22.889999	22.889999	22.449455	0	2017-10-20 09:54:16
1652	2016-10-25	22.889999	22.889999	22.889999	22.889999	22.562489	0	2017-08-22
1653	2016-10-26	22.889999	22.889999	22.889999	22.889999	22.889999	0	2021-03-01 22:16:32
1654	2016-10-26	22.889999	22.889999	22.889999	22.889999	22.390333	0	2018-04-13 15:05:34
1655	2016-10-26	22.889999	22.889999	22.889999	22.889999	22.390335	0	2018-01-16 07:54:11
1656	2016-10-26	22.889999	22.889999	22.889999	22.889999	22.449455	0	2017-10-20 09:54:16
1657	2016-10-26	22.889999	22.889999	22.889999	22.889999	22.562489	0	2017-08-22
1658	2016-10-27	22.889999	22.889999	22.889999	22.889999	22.889999	0	2021-03-01 22:16:32
1659	2016-10-27	22.889999	22.889999	22.889999	22.889999	22.390333	0	2018-04-13 15:05:34
1660	2016-10-27	22.889999	22.889999	22.889999	22.889999	22.390335	0	2018-01-16 07:54:11
1661	2016-10-27	22.889999	22.889999	22.889999	22.889999	22.449455	0	2017-10-20 09:54:16
1662	2016-10-27	22.889999	22.889999	22.889999	22.889999	22.562489	0	2017-08-22
1663	2016-10-28	22.889999	22.889999	22.889999	22.889999	22.889999	0	2021-03-01 22:16:32
1664	2016-10-28	22.889999	22.889999	22.889999	22.889999	22.390333	0	2018-04-13 15:05:34
1665	2016-10-28	22.889999	22.889999	22.889999	22.889999	22.390335	0	2018-01-16 07:54:11
1666	2016-10-28	22.889999	22.889999	22.889999	22.889999	22.449455	0	2017-10-20 09:54:16
1667	2016-10-28	22.889999	22.889999	22.889999	22.889999	22.562489	0	2017-08-22
1668	2016-10-31	22.889999	22.889999	22.889999	22.889999	22.889999	0	2021-03-01 22:16:32
1669	2016-10-31	22.889999	22.889999	22.889999	22.889999	22.390333	0	2018-04-13 15:05:34
1670	2016-10-31	22.889999	22.889999	22.889999	22.889999	22.390335	0	2018-01-16 07:54:11
1671	2016-10-31	22.889999	22.889999	22.889999	22.889999	22.449455	0	2017-10-20 09:54:16
1672	2016-10-31	22.889999	22.889999	22.889999	22.889999	22.562489	0	2017-08-22
1673	2016-11-01	22.889999	22.889999	22.889999	22.889999	22.889999	0	2021-03-01 22:16:32
1674	2016-11-01	22.889999	22.889999	22.889999	22.889999	22.390333	0	2018-04-13 15:05:34
1675	2016-11-01	22.889999	22.889999	22.889999	22.889999	22.390335	0	2018-01-16 07:54:11
1676	2016-11-01	22.889999	22.889999	22.889999	22.889999	22.449455	0	2017-10-20 09:54:16
1677	2016-11-01	22.889999	22.889999	22.889999	22.889999	22.562489	0	2017-08-22
1678	2016-11-02	22.889999	22.889999	22.889999	22.889999	22.889999	0	2021-03-01 22:16:32
1679	2016-11-02	22.889999	22.889999	22.889999	22.889999	22.390333	0	2018-04-13 15:05:34
1680	2016-11-02	22.889999	22.889999	22.889999	22.889999	22.390335	0	2018-01-16 07:54:11
1681	2016-11-02	22.889999	22.889999	22.889999	22.889999	22.449455	0	2017-10-20 09:54:16
1682	2016-11-02	22.889999	22.889999	22.889999	22.889999	22.562489	0	2017-08-22
1683	2016-11-03	22.889999	22.889999	22.889999	22.889999	22.889999	0	2021-03-01 22:16:32
1684	2016-11-03	22.889999	22.889999	22.889999	22.889999	22.390333	0	2018-04-13 15:05:34
1685	2016-11-03	22.889999	22.889999	22.889999	22.889999	22.390335	0	2018-01-16 07:54:11
1686	2016-11-03	22.889999	22.889999	22.889999	22.889999	22.449455	0	2017-10-20 09:54:16
1687	2016-11-03	22.889999	22.889999	22.889999	22.889999	22.562489	0	2017-08-22
1688	2016-11-04	21.906000	21.906000	21.906000	21.906000	21.906000	100	2021-03-01 22:16:32
1689	2016-11-04	21.906000	21.906000	21.906000	21.906000	21.427814	100	2018-01-16 07:54:11
1690	2016-11-04	21.906000	21.906000	21.906000	21.906000	21.484394	100	2017-10-20 09:54:16
1691	2016-11-04	21.906000	21.906000	21.906000	21.906000	21.592569	100	2017-08-22
1692	2016-11-07	21.906000	21.906000	21.906000	21.906000	21.906000	0	2021-03-01 22:16:32
1693	2016-11-07	21.906000	21.906000	21.906000	21.906000	21.427814	0	2018-01-16 07:54:11
1694	2016-11-07	21.906000	21.906000	21.906000	21.906000	21.484394	0	2017-10-20 09:54:16
1695	2016-11-07	21.906000	21.906000	21.906000	21.906000	21.592569	0	2017-08-22
1696	2016-11-08	21.906000	21.906000	21.906000	21.906000	21.906000	0	2021-03-01 22:16:32
1697	2016-11-08	21.906000	21.906000	21.906000	21.906000	21.427814	0	2018-01-16 07:54:11
1698	2016-11-08	21.906000	21.906000	21.906000	21.906000	21.484394	0	2017-10-20 09:54:16
1699	2016-11-08	21.906000	21.906000	21.906000	21.906000	21.592569	0	2017-08-22
1700	2016-11-09	21.906000	21.906000	21.906000	21.906000	21.906000	0	2021-03-01 22:16:32
1701	2016-11-09	21.906000	21.906000	21.906000	21.906000	21.427814	0	2018-01-16 07:54:11
1702	2016-11-09	21.906000	21.906000	21.906000	21.906000	21.484394	0	2017-10-20 09:54:16
1703	2016-11-09	21.906000	21.906000	21.906000	21.906000	21.592569	0	2017-08-22
1704	2016-11-10	22.350000	22.350000	22.350000	22.350000	22.350000	1000	2021-03-01 22:16:32
1705	2016-11-10	22.350000	22.350000	22.350000	22.350000	21.862122	1000	2018-04-13 15:05:34
1706	2016-11-10	22.350000	22.350000	22.350000	22.350000	21.862123	1000	2018-01-16 07:54:11
1707	2016-11-10	22.350000	22.350000	22.350000	22.350000	21.919849	1000	2017-10-20 09:54:16
1708	2016-11-10	22.350000	22.350000	22.350000	22.350000	22.030216	1000	2017-08-22
1709	2016-11-11	22.350000	22.350000	22.350000	22.350000	22.350000	0	2021-03-01 22:16:32
1710	2016-11-11	22.350000	22.350000	22.350000	22.350000	21.862122	0	2018-04-13 15:05:34
1711	2016-11-11	22.350000	22.350000	22.350000	22.350000	21.862123	0	2018-01-16 07:54:11
1712	2016-11-11	22.350000	22.350000	22.350000	22.350000	21.919849	0	2017-10-20 09:54:16
1713	2016-11-11	22.350000	22.350000	22.350000	22.350000	22.030216	0	2017-08-22
1714	2016-11-14	22.350000	22.350000	22.350000	22.350000	22.350000	0	2021-03-01 22:16:32
1715	2016-11-14	22.350000	22.350000	22.350000	22.350000	21.862122	0	2018-04-13 15:05:34
1716	2016-11-14	22.350000	22.350000	22.350000	22.350000	21.862123	0	2018-01-16 07:54:11
1717	2016-11-14	22.350000	22.350000	22.350000	22.350000	21.919849	0	2017-10-20 09:54:16
1718	2016-11-14	22.350000	22.350000	22.350000	22.350000	22.030216	0	2017-08-22
1719	2016-11-15	22.350000	22.350000	22.350000	22.350000	22.350000	0	2021-03-01 22:16:32
1720	2016-11-15	22.350000	22.350000	22.350000	22.350000	21.862122	0	2018-04-13 15:05:34
1721	2016-11-15	22.350000	22.350000	22.350000	22.350000	21.862123	0	2018-01-16 07:54:11
1722	2016-11-15	22.350000	22.350000	22.350000	22.350000	21.919849	0	2017-10-20 09:54:16
1723	2016-11-15	22.350000	22.350000	22.350000	22.350000	22.030216	0	2017-08-22
1724	2016-11-16	22.430000	22.430000	22.420000	22.420000	22.420000	600	2021-03-01 22:16:32
1725	2016-11-16	22.430000	22.430000	22.420000	22.420000	21.930593	600	2018-04-13 15:05:34
1726	2016-11-16	22.430000	22.430000	22.420000	22.420000	21.930592	600	2018-01-16 07:54:11
1727	2016-11-16	22.430000	22.430000	22.420000	22.420000	21.988499	600	2017-10-20 09:54:16
1728	2016-11-16	22.430000	22.430000	22.420000	22.420000	22.099213	600	2017-08-22
1729	2016-11-17	22.420000	22.420000	22.420000	22.420000	22.420000	0	2021-03-01 22:16:32
1730	2016-11-17	22.420000	22.420000	22.420000	22.420000	21.930593	0	2018-04-13 15:05:34
1731	2016-11-17	22.420000	22.420000	22.420000	22.420000	21.930592	0	2018-01-16 07:54:11
1732	2016-11-17	22.420000	22.420000	22.420000	22.420000	21.988499	0	2017-10-20 09:54:16
1733	2016-11-17	22.420000	22.420000	22.420000	22.420000	22.099213	0	2017-08-22
1734	2016-11-18	22.420000	22.420000	22.420000	22.420000	22.420000	0	2021-03-01 22:16:32
1735	2016-11-18	22.420000	22.420000	22.420000	22.420000	21.930593	0	2018-04-13 15:05:34
1736	2016-11-18	22.420000	22.420000	22.420000	22.420000	21.930592	0	2018-01-16 07:54:11
1737	2016-11-18	22.420000	22.420000	22.420000	22.420000	21.988499	0	2017-10-20 09:54:16
1738	2016-11-18	22.420000	22.420000	22.420000	22.420000	22.099213	0	2017-08-22
1739	2016-11-21	22.420000	22.420000	22.420000	22.420000	22.420000	0	2021-03-01 22:16:32
1740	2016-11-21	22.420000	22.420000	22.420000	22.420000	21.930593	0	2018-04-13 15:05:34
1741	2016-11-21	22.420000	22.420000	22.420000	22.420000	21.930592	0	2018-01-16 07:54:11
1742	2016-11-21	22.420000	22.420000	22.420000	22.420000	21.988499	0	2017-10-20 09:54:16
1743	2016-11-21	22.420000	22.420000	22.420000	22.420000	22.099213	0	2017-08-22
1744	2016-11-22	22.420000	22.420000	22.420000	22.420000	22.420000	0	2021-03-01 22:16:32
1745	2016-11-22	22.420000	22.420000	22.420000	22.420000	21.930593	0	2018-04-13 15:05:34
1746	2016-11-22	22.420000	22.420000	22.420000	22.420000	21.930592	0	2018-01-16 07:54:11
1747	2016-11-22	22.420000	22.420000	22.420000	22.420000	21.988499	0	2017-10-20 09:54:16
1748	2016-11-22	22.420000	22.420000	22.420000	22.420000	22.099213	0	2017-08-22
1749	2016-11-23	22.420000	22.420000	22.420000	22.420000	22.420000	0	2021-03-01 22:16:32
1750	2016-11-23	22.420000	22.420000	22.420000	22.420000	21.930593	0	2018-04-13 15:05:34
1751	2016-11-23	22.420000	22.420000	22.420000	22.420000	21.930592	0	2018-01-16 07:54:11
1752	2016-11-23	22.420000	22.420000	22.420000	22.420000	21.988499	0	2017-10-20 09:54:16
1753	2016-11-23	22.420000	22.420000	22.420000	22.420000	22.099213	0	2017-08-22
1754	2016-11-25	22.420000	22.420000	22.420000	22.420000	22.420000	0	2021-03-01 22:16:32
1755	2016-11-25	22.420000	22.420000	22.420000	22.420000	21.930593	0	2018-04-13 15:05:34
1756	2016-11-25	22.420000	22.420000	22.420000	22.420000	21.930592	0	2018-01-16 07:54:11
1757	2016-11-25	22.420000	22.420000	22.420000	22.420000	21.988499	0	2017-10-20 09:54:16
1758	2016-11-25	22.420000	22.420000	22.420000	22.420000	22.099213	0	2017-08-22
1759	2016-11-28	22.420000	22.420000	22.420000	22.420000	22.420000	0	2021-03-01 22:16:32
1760	2016-11-28	22.420000	22.420000	22.420000	22.420000	21.930593	0	2018-04-13 15:05:34
1761	2016-11-28	22.420000	22.420000	22.420000	22.420000	21.930592	0	2018-01-16 07:54:11
1762	2016-11-28	22.420000	22.420000	22.420000	22.420000	21.988499	0	2017-10-20 09:54:16
1763	2016-11-28	22.420000	22.420000	22.420000	22.420000	22.099213	0	2017-08-22
1764	2016-11-29	22.420000	22.420000	22.420000	22.420000	22.420000	0	2021-03-01 22:16:32
1765	2016-11-29	22.420000	22.420000	22.420000	22.420000	21.930593	0	2018-04-13 15:05:34
1766	2016-11-29	22.420000	22.420000	22.420000	22.420000	21.930592	0	2018-01-16 07:54:11
1767	2016-11-29	22.420000	22.420000	22.420000	22.420000	21.988499	0	2017-10-20 09:54:16
1768	2016-11-29	22.420000	22.420000	22.420000	22.420000	22.099213	0	2017-08-22
1769	2016-11-30	22.420000	22.420000	22.420000	22.420000	22.420000	0	2021-03-01 22:16:32
1770	2016-11-30	22.420000	22.420000	22.420000	22.420000	21.930593	0	2018-04-13 15:05:34
1771	2016-11-30	22.420000	22.420000	22.420000	22.420000	21.930592	0	2018-01-16 07:54:11
1772	2016-11-30	22.420000	22.420000	22.420000	22.420000	21.988499	0	2017-10-20 09:54:16
1773	2016-11-30	22.420000	22.420000	22.420000	22.420000	22.099213	0	2017-08-22
1774	2016-12-01	22.420000	22.420000	22.420000	22.420000	22.420000	0	2021-03-01 22:16:32
1775	2016-12-01	22.420000	22.420000	22.420000	22.420000	21.930593	0	2018-04-13 15:05:34
1776	2016-12-01	22.420000	22.420000	22.420000	22.420000	21.930592	0	2018-01-16 07:54:11
1777	2016-12-01	22.420000	22.420000	22.420000	22.420000	21.988499	0	2017-10-20 09:54:16
1778	2016-12-01	22.420000	22.420000	22.420000	22.420000	22.099213	0	2017-08-22
1779	2016-12-02	22.420000	22.420000	22.420000	22.420000	22.420000	0	2021-03-01 22:16:32
1780	2016-12-02	22.420000	22.420000	22.420000	22.420000	21.930593	0	2018-04-13 15:05:34
1781	2016-12-02	22.420000	22.420000	22.420000	22.420000	21.930592	0	2018-01-16 07:54:11
1782	2016-12-02	22.420000	22.420000	22.420000	22.420000	21.988499	0	2017-10-20 09:54:16
1783	2016-12-02	22.420000	22.420000	22.420000	22.420000	22.099213	0	2017-08-22
1784	2016-12-05	22.420000	22.420000	22.420000	22.420000	22.420000	0	2021-03-01 22:16:32
1785	2016-12-05	22.420000	22.420000	22.420000	22.420000	21.930593	0	2018-04-13 15:05:34
1786	2016-12-05	22.420000	22.420000	22.420000	22.420000	21.930592	0	2018-01-16 07:54:11
1787	2016-12-05	22.420000	22.420000	22.420000	22.420000	21.988499	0	2017-10-20 09:54:16
1788	2016-12-05	22.420000	22.420000	22.420000	22.420000	22.099213	0	2017-08-22
1789	2016-12-06	22.420000	22.420000	22.420000	22.420000	22.420000	0	2021-03-01 22:16:32
1790	2016-12-06	22.420000	22.420000	22.420000	22.420000	21.930593	0	2018-04-13 15:05:34
1791	2016-12-06	22.420000	22.420000	22.420000	22.420000	21.930592	0	2018-01-16 07:54:11
1792	2016-12-06	22.420000	22.420000	22.420000	22.420000	21.988499	0	2017-10-20 09:54:16
1793	2016-12-06	22.420000	22.420000	22.420000	22.420000	22.099213	0	2017-08-22
1794	2016-12-07	23.240000	23.371000	23.230000	23.371000	23.371000	6800	2021-03-01 22:16:32
1795	2016-12-07	23.240000	23.371000	23.230000	23.371000	22.860836	6800	2018-04-13 15:05:34
1796	2016-12-07	23.240000	23.371000	23.230000	23.371000	22.860834	6800	2018-01-16 07:54:11
1797	2016-12-07	23.240000	23.371000	23.230000	23.371000	22.921198	6800	2017-10-20 09:54:16
1798	2016-12-07	23.240000	23.371000	23.230000	23.371000	23.036608	6800	2017-08-22
1799	2016-12-08	23.371000	23.371000	23.371000	23.371000	23.371000	0	2021-03-01 22:16:32
1800	2016-12-08	23.371000	23.371000	23.371000	23.371000	22.860836	0	2018-04-13 15:05:34
1801	2016-12-08	23.371000	23.371000	23.371000	23.371000	22.860834	0	2018-01-16 07:54:11
1802	2016-12-08	23.371000	23.371000	23.371000	23.371000	22.921198	0	2017-10-20 09:54:16
1803	2016-12-08	23.371000	23.371000	23.371000	23.371000	23.036608	0	2017-08-22
1804	2016-12-09	23.684000	23.684000	23.684000	23.684000	23.684000	500	2021-03-01 22:16:32
1805	2016-12-09	23.684000	23.684000	23.684000	23.684000	23.167000	500	2018-04-13 15:05:34
1806	2016-12-09	23.684000	23.684000	23.684000	23.684000	23.167002	500	2018-01-16 07:54:11
1807	2016-12-09	23.684000	23.684000	23.684000	23.684000	23.228174	500	2017-10-20 09:54:16
1808	2016-12-09	23.684000	23.684000	23.684000	23.684000	23.345129	500	2017-08-22
1809	2016-12-12	23.684000	23.684000	23.684000	23.684000	23.684000	0	2021-03-01 22:16:32
1810	2016-12-12	23.684000	23.684000	23.684000	23.684000	23.167000	0	2018-04-13 15:05:34
1811	2016-12-12	23.684000	23.684000	23.684000	23.684000	23.167002	0	2018-01-16 07:54:11
1812	2016-12-12	23.684000	23.684000	23.684000	23.684000	23.228174	0	2017-10-20 09:54:16
1813	2016-12-12	23.684000	23.684000	23.684000	23.684000	23.345129	0	2017-08-22
1814	2016-12-13	23.750000	23.750000	23.750000	23.750000	23.750000	100	2021-03-01 22:16:32
1815	2016-12-13	23.750000	23.750000	23.750000	23.750000	23.231562	100	2018-04-13 15:05:34
1816	2016-12-13	23.750000	23.750000	23.750000	23.750000	23.231560	100	2018-01-16 07:54:11
1817	2016-12-13	23.750000	23.750000	23.750000	23.750000	23.292902	100	2017-10-20 09:54:16
1818	2016-12-13	23.750000	23.750000	23.750000	23.750000	23.410183	100	2017-08-22
1819	2016-12-14	23.750000	23.750000	23.750000	23.750000	23.750000	0	2021-03-01 22:16:32
1820	2016-12-14	23.750000	23.750000	23.750000	23.750000	23.231562	0	2018-04-13 15:05:34
1821	2016-12-14	23.750000	23.750000	23.750000	23.750000	23.231560	0	2018-01-16 07:54:11
1822	2016-12-14	23.750000	23.750000	23.750000	23.750000	23.292902	0	2017-10-20 09:54:16
1823	2016-12-14	23.750000	23.750000	23.750000	23.750000	23.410183	0	2017-08-22
1824	2016-12-15	23.750000	23.750000	23.750000	23.750000	23.750000	0	2021-03-01 22:16:32
1825	2016-12-15	23.750000	23.750000	23.750000	23.750000	23.231562	0	2018-04-13 15:05:34
1826	2016-12-15	23.750000	23.750000	23.750000	23.750000	23.231560	0	2018-01-16 07:54:11
1827	2016-12-15	23.750000	23.750000	23.750000	23.750000	23.292902	0	2017-10-20 09:54:16
1828	2016-12-15	23.750000	23.750000	23.750000	23.750000	23.410183	0	2017-08-22
1829	2016-12-16	23.750000	23.750000	23.750000	23.750000	23.750000	0	2021-03-01 22:16:32
1830	2016-12-16	23.750000	23.750000	23.750000	23.750000	23.231562	0	2018-04-13 15:05:34
1831	2016-12-16	23.750000	23.750000	23.750000	23.750000	23.231560	0	2018-01-16 07:54:11
1832	2016-12-16	23.750000	23.750000	23.750000	23.750000	23.292902	0	2017-10-20 09:54:16
1833	2016-12-16	23.750000	23.750000	23.750000	23.750000	23.410183	0	2017-08-22
1834	2016-12-19	23.750000	23.750000	23.750000	23.750000	23.750000	500	2021-03-01 22:16:32
1835	2016-12-19	23.750000	23.750000	23.750000	23.750000	23.231562	500	2018-04-13 15:05:34
1836	2016-12-19	23.750000	23.750000	23.750000	23.750000	23.231560	500	2018-01-16 07:54:11
1837	2016-12-19	23.750000	23.750000	23.750000	23.750000	23.292902	500	2017-10-20 09:54:16
1838	2016-12-19	23.750000	23.750000	23.750000	23.750000	23.410183	500	2017-08-22
1839	2016-12-20	23.750000	23.750000	23.750000	23.750000	23.750000	0	2021-03-01 22:16:32
1840	2016-12-20	23.750000	23.750000	23.750000	23.750000	23.231562	0	2018-04-13 15:05:34
1841	2016-12-20	23.750000	23.750000	23.750000	23.750000	23.231560	0	2018-01-16 07:54:11
1842	2016-12-20	23.750000	23.750000	23.750000	23.750000	23.292902	0	2017-10-20 09:54:16
1843	2016-12-20	23.750000	23.750000	23.750000	23.750000	23.410183	0	2017-08-22
1844	2016-12-21	23.799999	23.799999	23.799999	23.799999	23.799999	200	2021-03-01 22:16:32
1845	2016-12-21	23.799999	23.799999	23.799999	23.799999	23.280468	200	2018-04-13 15:05:34
1846	2016-12-21	23.799999	23.799999	23.799999	23.799999	23.280470	200	2018-01-16 07:54:11
1847	2016-12-21	23.799999	23.799999	23.799999	23.799999	23.341942	200	2017-10-20 09:54:16
1848	2016-12-21	23.799999	23.799999	23.799999	23.799999	23.459469	200	2017-08-22
1849	2016-12-22	23.799999	23.799999	23.799999	23.799999	23.799999	0	2021-03-01 22:16:32
1850	2016-12-22	23.799999	23.799999	23.799999	23.799999	23.280468	0	2018-04-13 15:05:34
1851	2016-12-22	23.799999	23.799999	23.799999	23.799999	23.280470	0	2018-01-16 07:54:11
1852	2016-12-22	23.799999	23.799999	23.799999	23.799999	23.341942	0	2017-10-20 09:54:16
1853	2016-12-22	23.799999	23.799999	23.799999	23.799999	23.459469	0	2017-08-22
1854	2016-12-23	23.799999	23.799999	23.799999	23.799999	23.799999	0	2021-03-01 22:16:32
1855	2016-12-23	23.799999	23.799999	23.799999	23.799999	23.316717	0	2018-01-16 07:54:11
1856	2016-12-23	23.799999	23.799999	23.799999	23.799999	23.378284	0	2017-10-20 09:54:16
1857	2016-12-23	23.799999	23.799999	23.799999	23.799999	23.495995	0	2017-08-22
1858	2016-12-27	23.799999	23.799999	23.799999	23.799999	23.799999	0	2021-03-01 22:16:32
1859	2016-12-27	23.799999	23.799999	23.799999	23.799999	23.316717	0	2018-01-16 07:54:11
1860	2016-12-27	23.799999	23.799999	23.799999	23.799999	23.378284	0	2017-10-20 09:54:16
1861	2016-12-27	23.799999	23.799999	23.799999	23.799999	23.495995	0	2017-08-22
1862	2016-12-28	23.799999	23.799999	23.799999	23.799999	23.799999	0	2021-03-01 22:16:32
1863	2016-12-28	23.799999	23.799999	23.799999	23.799999	23.316717	0	2018-01-16 07:54:11
1864	2016-12-28	23.799999	23.799999	23.799999	23.799999	23.378284	0	2017-10-20 09:54:16
1865	2016-12-28	23.799999	23.799999	23.799999	23.799999	23.495995	0	2017-08-22
1866	2016-12-29	23.610001	23.750000	23.610001	23.750000	23.750000	3000	2021-03-01 22:16:32
1867	2016-12-29	23.610001	23.750000	23.610001	23.750000	23.267735	3000	2018-01-16 07:54:11
1868	2016-12-29	23.610001	23.750000	23.610001	23.750000	23.329172	3000	2017-10-20 09:54:16
1869	2016-12-29	23.610001	23.750000	23.610001	23.750000	23.446636	3000	2017-08-22
1870	2016-12-30	23.750000	23.750000	23.750000	23.750000	23.750000	0	2021-03-01 22:16:32
1871	2016-12-30	23.750000	23.750000	23.750000	23.750000	23.267735	0	2018-01-16 07:54:11
1872	2016-12-30	23.750000	23.750000	23.750000	23.750000	23.329172	0	2017-10-20 09:54:16
1873	2016-12-30	23.750000	23.750000	23.750000	23.750000	23.446636	0	2017-08-22
1874	2017-01-03	23.750000	23.750000	23.750000	23.750000	23.750000	0	2021-03-01 22:16:32
1875	2017-01-03	23.750000	23.750000	23.750000	23.750000	23.267735	0	2018-01-16 07:54:11
1876	2017-01-03	23.750000	23.750000	23.750000	23.750000	23.329172	0	2017-10-20 09:54:16
1877	2017-01-03	23.750000	23.750000	23.750000	23.750000	23.446636	0	2017-08-22
1878	2017-01-04	24.129999	24.129999	24.129999	24.129999	24.129999	100	2021-03-01 22:16:32
1879	2017-01-04	24.129999	24.129999	24.129999	24.129999	23.640018	100	2018-01-16 07:54:11
1880	2017-01-04	24.129999	24.129999	24.129999	24.129999	23.702438	100	2017-10-20 09:54:16
1881	2017-01-04	24.129999	24.129999	24.129999	24.129999	23.821781	100	2017-08-22
1882	2017-01-05	24.129999	24.129999	24.129999	24.129999	24.129999	0	2021-03-01 22:16:32
1883	2017-01-05	24.129999	24.129999	24.129999	24.129999	23.640018	0	2018-01-16 07:54:11
1884	2017-01-05	24.129999	24.129999	24.129999	24.129999	23.702438	0	2017-10-20 09:54:16
1885	2017-01-05	24.129999	24.129999	24.129999	24.129999	23.821781	0	2017-08-22
1886	2017-01-06	24.129999	24.129999	24.129999	24.129999	24.129999	0	2021-03-01 22:16:32
1887	2017-01-06	24.129999	24.129999	24.129999	24.129999	23.640018	0	2018-01-16 07:54:11
1888	2017-01-06	24.129999	24.129999	24.129999	24.129999	23.702438	0	2017-10-20 09:54:16
1889	2017-01-06	24.129999	24.129999	24.129999	24.129999	23.821781	0	2017-08-22
1890	2017-01-09	24.129999	24.129999	24.129999	24.129999	24.129999	0	2021-03-01 22:16:32
1891	2017-01-09	24.129999	24.129999	24.129999	24.129999	23.640018	0	2018-01-16 07:54:11
1892	2017-01-09	24.129999	24.129999	24.129999	24.129999	23.702438	0	2017-10-20 09:54:16
1893	2017-01-09	24.129999	24.129999	24.129999	24.129999	23.821781	0	2017-08-22
1894	2017-01-10	24.129999	24.129999	24.129999	24.129999	24.129999	0	2021-03-01 22:16:32
1895	2017-01-10	24.129999	24.129999	24.129999	24.129999	23.640018	0	2018-01-16 07:54:11
1896	2017-01-10	24.129999	24.129999	24.129999	24.129999	23.702438	0	2017-10-20 09:54:16
1897	2017-01-10	24.129999	24.129999	24.129999	24.129999	23.821781	0	2017-08-22
1898	2017-01-11	24.129999	24.129999	24.129999	24.129999	24.129999	0	2021-03-01 22:16:32
1899	2017-01-11	24.129999	24.129999	24.129999	24.129999	23.640018	0	2018-01-16 07:54:11
1900	2017-01-11	24.129999	24.129999	24.129999	24.129999	23.702438	0	2017-10-20 09:54:16
1901	2017-01-11	24.129999	24.129999	24.129999	24.129999	23.821781	0	2017-08-22
1902	2017-01-12	24.113001	24.113001	24.113001	24.113001	24.113001	100	2021-03-01 22:16:32
1903	2017-01-12	24.113001	24.113001	24.113001	24.113001	23.623363	100	2018-01-16 07:54:11
1904	2017-01-12	24.113001	24.113001	24.113001	24.113001	23.685740	100	2017-10-20 09:54:16
1905	2017-01-12	24.113001	24.113001	24.113001	24.113001	23.804998	100	2017-08-22
1906	2017-01-13	24.200001	24.200001	24.200001	24.200001	24.200001	100	2021-03-01 22:16:32
1907	2017-01-13	24.200001	24.200001	24.200001	24.200001	23.708597	100	2018-04-13 15:05:34
1908	2017-01-13	24.200001	24.200001	24.200001	24.200001	23.708595	100	2018-01-16 07:54:11
1909	2017-01-13	24.200001	24.200001	24.200001	24.200001	23.771196	100	2017-10-20 09:54:16
1910	2017-01-13	24.200001	24.200001	24.200001	24.200001	23.890886	100	2017-08-22
1911	2017-01-17	24.030001	24.030001	23.900000	23.900000	23.900000	1800	2021-03-01 22:16:32
1912	2017-01-17	24.030001	24.030001	23.900000	23.900000	23.414688	1800	2018-01-16 07:54:11
1913	2017-01-17	24.030001	24.030001	23.900000	23.900000	23.476513	1800	2017-10-20 09:54:16
1914	2017-01-17	24.030001	24.030001	23.900000	23.900000	23.594719	1800	2017-08-22
1915	2017-01-18	23.900000	23.900000	23.900000	23.900000	23.900000	0	2021-03-01 22:16:32
1916	2017-01-18	23.900000	23.900000	23.900000	23.900000	23.414688	0	2018-01-16 07:54:11
1917	2017-01-18	23.900000	23.900000	23.900000	23.900000	23.476513	0	2017-10-20 09:54:16
1918	2017-01-18	23.900000	23.900000	23.900000	23.900000	23.594719	0	2017-08-22
1919	2017-01-19	23.900000	23.900000	23.900000	23.900000	23.900000	0	2021-03-01 22:16:32
1920	2017-01-19	23.900000	23.900000	23.900000	23.900000	23.414688	0	2018-01-16 07:54:11
1921	2017-01-19	23.900000	23.900000	23.900000	23.900000	23.476513	0	2017-10-20 09:54:16
1922	2017-01-19	23.900000	23.900000	23.900000	23.900000	23.594719	0	2017-08-22
1923	2017-01-20	23.969999	23.969999	23.969999	23.969999	23.969999	100	2021-03-01 22:16:32
1924	2017-01-20	23.969999	23.969999	23.969999	23.969999	23.483267	100	2018-01-16 07:54:11
1925	2017-01-20	23.969999	23.969999	23.969999	23.969999	23.545273	100	2017-10-20 09:54:16
1926	2017-01-20	23.969999	23.969999	23.969999	23.969999	23.663824	100	2017-08-22
1927	2017-01-23	23.969999	23.969999	23.969999	23.969999	23.969999	0	2021-03-01 22:16:32
1928	2017-01-23	23.969999	23.969999	23.969999	23.969999	23.483267	0	2018-01-16 07:54:11
1929	2017-01-23	23.969999	23.969999	23.969999	23.969999	23.545273	0	2017-10-20 09:54:16
1930	2017-01-23	23.969999	23.969999	23.969999	23.969999	23.663824	0	2017-08-22
1931	2017-01-24	23.969999	23.969999	23.969999	23.969999	23.969999	0	2021-03-01 22:16:32
1932	2017-01-24	23.969999	23.969999	23.969999	23.969999	23.483267	0	2018-01-16 07:54:11
1933	2017-01-24	23.969999	23.969999	23.969999	23.969999	23.545273	0	2017-10-20 09:54:16
1934	2017-01-24	23.969999	23.969999	23.969999	23.969999	23.663824	0	2017-08-22
1935	2017-01-25	23.969999	23.969999	23.969999	23.969999	23.969999	0	2021-03-01 22:16:32
1936	2017-01-25	23.969999	23.969999	23.969999	23.969999	23.483267	0	2018-01-16 07:54:11
1937	2017-01-25	23.969999	23.969999	23.969999	23.969999	23.545273	0	2017-10-20 09:54:16
1938	2017-01-25	23.969999	23.969999	23.969999	23.969999	23.663824	0	2017-08-22
1939	2017-01-26	24.200001	24.200001	24.200001	24.200001	24.200001	700	2021-03-01 22:16:32
1940	2017-01-26	24.200001	24.200001	24.200001	24.200001	23.708597	700	2018-04-13 15:05:34
1941	2017-01-26	24.200001	24.200001	24.200001	24.200001	23.708595	700	2018-01-16 07:54:11
1942	2017-01-26	24.200001	24.200001	24.200001	24.200001	23.771196	700	2017-10-20 09:54:16
1943	2017-01-26	24.200001	24.200001	24.200001	24.200001	23.890886	700	2017-08-22
1944	2017-01-27	24.200001	24.200001	24.200001	24.200001	24.200001	0	2021-03-01 22:16:32
1945	2017-01-27	24.200001	24.200001	24.200001	24.200001	23.708597	0	2018-04-13 15:05:34
1946	2017-01-27	24.200001	24.200001	24.200001	24.200001	23.708595	0	2018-01-16 07:54:11
1947	2017-01-27	24.200001	24.200001	24.200001	24.200001	23.771196	0	2017-10-20 09:54:16
1948	2017-01-27	24.200001	24.200001	24.200001	24.200001	23.890886	0	2017-08-22
1949	2017-01-30	24.200001	24.200001	24.200001	24.200001	24.200001	0	2021-03-01 22:16:32
1950	2017-01-30	24.200001	24.200001	24.200001	24.200001	23.708597	0	2018-04-13 15:05:34
1951	2017-01-30	24.200001	24.200001	24.200001	24.200001	23.708595	0	2018-01-16 07:54:11
1952	2017-01-30	24.200001	24.200001	24.200001	24.200001	23.771196	0	2017-10-20 09:54:16
1953	2017-01-30	24.200001	24.200001	24.200001	24.200001	23.890886	0	2017-08-22
1954	2017-01-31	23.719999	23.719999	23.719999	23.719999	23.719999	100	2021-03-01 22:16:32
1955	2017-01-31	23.719999	23.719999	23.719999	23.719999	23.238342	100	2018-04-13 15:05:34
1956	2017-01-31	23.719999	23.719999	23.719999	23.719999	23.238344	100	2018-01-16 07:54:11
1957	2017-01-31	23.719999	23.719999	23.719999	23.719999	23.299704	100	2017-10-20 09:54:16
1958	2017-01-31	23.719999	23.719999	23.719999	23.719999	23.417019	100	2017-08-22
1959	2017-02-01	23.979000	23.990000	23.879999	23.888000	23.888000	5600	2021-03-01 22:16:32
1960	2017-02-01	23.979000	23.990000	23.879999	23.888000	23.402931	5600	2018-01-16 07:54:11
1961	2017-02-01	23.979000	23.990000	23.879999	23.888000	23.464725	5600	2017-10-20 09:54:16
1962	2017-02-01	23.979000	23.990000	23.879999	23.888000	23.582872	5600	2017-08-22
1963	2017-02-02	23.830000	23.830000	23.830000	23.830000	23.830000	200	2021-03-01 22:16:32
1964	2017-02-02	23.830000	23.830000	23.830000	23.830000	23.346109	200	2018-04-13 15:05:34
1965	2017-02-02	23.830000	23.830000	23.830000	23.830000	23.346107	200	2018-01-16 07:54:11
1966	2017-02-02	23.830000	23.830000	23.830000	23.830000	23.407753	200	2017-10-20 09:54:16
1967	2017-02-02	23.830000	23.830000	23.830000	23.830000	23.525612	200	2017-08-22
1968	2017-02-03	23.830000	23.830000	23.830000	23.830000	23.830000	0	2021-03-01 22:16:32
1969	2017-02-03	23.830000	23.830000	23.830000	23.830000	23.346109	0	2018-04-13 15:05:34
1970	2017-02-03	23.830000	23.830000	23.830000	23.830000	23.346107	0	2018-01-16 07:54:11
1971	2017-02-03	23.830000	23.830000	23.830000	23.830000	23.407753	0	2017-10-20 09:54:16
1972	2017-02-03	23.830000	23.830000	23.830000	23.830000	23.525612	0	2017-08-22
1973	2017-02-06	23.830000	23.830000	23.830000	23.830000	23.830000	0	2021-03-01 22:16:32
1974	2017-02-06	23.830000	23.830000	23.830000	23.830000	23.346109	0	2018-04-13 15:05:34
1975	2017-02-06	23.830000	23.830000	23.830000	23.830000	23.346107	0	2018-01-16 07:54:11
1976	2017-02-06	23.830000	23.830000	23.830000	23.830000	23.407753	0	2017-10-20 09:54:16
1977	2017-02-06	23.830000	23.830000	23.830000	23.830000	23.525612	0	2017-08-22
1978	2017-02-07	23.940001	23.940001	23.858000	23.858000	23.858000	1800	2021-03-01 22:16:32
1979	2017-02-07	23.940001	23.940001	23.858000	23.858000	23.373541	1800	2018-01-16 07:54:11
1980	2017-02-07	23.940001	23.940001	23.858000	23.858000	23.435257	1800	2017-10-20 09:54:16
1981	2017-02-07	23.940001	23.940001	23.858000	23.858000	23.553255	1800	2017-08-22
1982	2017-02-08	23.858000	23.858000	23.858000	23.858000	23.858000	0	2021-03-01 22:16:32
1983	2017-02-08	23.858000	23.858000	23.858000	23.858000	23.373541	0	2018-01-16 07:54:11
1984	2017-02-08	23.858000	23.858000	23.858000	23.858000	23.435257	0	2017-10-20 09:54:16
1985	2017-02-08	23.858000	23.858000	23.858000	23.858000	23.553255	0	2017-08-22
1986	2017-02-09	23.969999	24.110001	23.969999	24.100000	24.100000	2400	2021-03-01 22:16:32
1987	2017-02-09	23.969999	24.110001	23.969999	24.100000	23.610626	2400	2018-04-13 15:05:34
1988	2017-02-09	23.969999	24.110001	23.969999	24.100000	23.610628	2400	2018-01-16 07:54:11
1989	2017-02-09	23.969999	24.110001	23.969999	24.100000	23.672972	2400	2017-10-20 09:54:16
1990	2017-02-09	23.969999	24.110001	23.969999	24.100000	23.792166	2400	2017-08-22
1991	2017-02-10	24.100000	24.100000	24.100000	24.100000	24.100000	0	2021-03-01 22:16:32
1992	2017-02-10	24.100000	24.100000	24.100000	24.100000	23.610626	0	2018-04-13 15:05:34
1993	2017-02-10	24.100000	24.100000	24.100000	24.100000	23.610628	0	2018-01-16 07:54:11
1994	2017-02-10	24.100000	24.100000	24.100000	24.100000	23.672972	0	2017-10-20 09:54:16
1995	2017-02-10	24.100000	24.100000	24.100000	24.100000	23.792166	0	2017-08-22
1996	2017-02-13	24.100000	24.100000	24.100000	24.100000	24.100000	0	2021-03-01 22:16:32
1997	2017-02-13	24.100000	24.100000	24.100000	24.100000	23.610626	0	2018-04-13 15:05:34
1998	2017-02-13	24.100000	24.100000	24.100000	24.100000	23.610628	0	2018-01-16 07:54:11
1999	2017-02-13	24.100000	24.100000	24.100000	24.100000	23.672972	0	2017-10-20 09:54:16
2000	2017-02-13	24.100000	24.100000	24.100000	24.100000	23.792166	0	2017-08-22
2001	2017-02-14	24.100000	24.100000	24.100000	24.100000	24.100000	0	2021-03-01 22:16:32
2002	2017-02-14	24.100000	24.100000	24.100000	24.100000	23.610626	0	2018-04-13 15:05:34
2003	2017-02-14	24.100000	24.100000	24.100000	24.100000	23.610628	0	2018-01-16 07:54:11
2004	2017-02-14	24.100000	24.100000	24.100000	24.100000	23.672972	0	2017-10-20 09:54:16
2005	2017-02-14	24.100000	24.100000	24.100000	24.100000	23.792166	0	2017-08-22
2006	2017-02-15	24.389000	24.399000	24.389000	24.399000	24.399000	1700	2021-03-01 22:16:32
2007	2017-02-15	24.389000	24.399000	24.389000	24.399000	23.903555	1700	2018-01-16 07:54:11
2008	2017-02-15	24.389000	24.399000	24.389000	24.399000	23.966671	1700	2017-10-20 09:54:16
2009	2017-02-15	24.389000	24.399000	24.389000	24.399000	24.087345	1700	2017-08-22
2010	2017-02-16	24.350000	24.350000	24.350000	24.350000	24.350000	900	2021-03-01 22:16:32
2011	2017-02-16	24.350000	24.350000	24.350000	24.350000	23.855549	900	2018-01-16 07:54:11
2012	2017-02-16	24.350000	24.350000	24.350000	24.350000	23.918539	900	2017-10-20 09:54:16
2013	2017-02-16	24.350000	24.350000	24.350000	24.350000	24.038971	900	2017-08-22
2014	2017-02-17	24.350000	24.350000	24.350000	24.350000	24.350000	0	2021-03-01 22:16:32
2015	2017-02-17	24.350000	24.350000	24.350000	24.350000	23.855549	0	2018-01-16 07:54:11
2016	2017-02-17	24.350000	24.350000	24.350000	24.350000	23.918539	0	2017-10-20 09:54:16
2017	2017-02-17	24.350000	24.350000	24.350000	24.350000	24.038971	0	2017-08-22
2018	2017-02-21	24.480000	24.480000	24.430000	24.430000	24.430000	1700	2021-03-01 22:16:32
2019	2017-02-21	24.480000	24.480000	24.430000	24.430000	23.933926	1700	2018-01-16 07:54:11
2020	2017-02-21	24.480000	24.480000	24.430000	24.430000	23.997122	1700	2017-10-20 09:54:16
2021	2017-02-21	24.480000	24.480000	24.430000	24.430000	24.117949	1700	2017-08-22
2022	2017-02-22	24.430000	24.430000	24.430000	24.430000	24.430000	0	2021-03-01 22:16:32
2023	2017-02-22	24.430000	24.430000	24.430000	24.430000	23.933926	0	2018-01-16 07:54:11
2024	2017-02-22	24.430000	24.430000	24.430000	24.430000	23.997122	0	2017-10-20 09:54:16
2025	2017-02-22	24.430000	24.430000	24.430000	24.430000	24.117949	0	2017-08-22
2026	2017-02-23	24.430000	24.430000	24.430000	24.430000	24.430000	0	2021-03-01 22:16:32
2027	2017-02-23	24.430000	24.430000	24.430000	24.430000	23.933926	0	2018-01-16 07:54:11
2028	2017-02-23	24.430000	24.430000	24.430000	24.430000	23.997122	0	2017-10-20 09:54:16
2029	2017-02-23	24.430000	24.430000	24.430000	24.430000	24.117949	0	2017-08-22
2030	2017-02-24	24.219999	24.280001	24.219999	24.280001	24.280001	1300	2021-03-01 22:16:32
2031	2017-02-24	24.219999	24.280001	24.219999	24.280001	23.786972	1300	2018-01-16 07:54:11
2032	2017-02-24	24.219999	24.280001	24.219999	24.280001	23.849781	1300	2017-10-20 09:54:16
2033	2017-02-24	24.219999	24.280001	24.219999	24.280001	23.969866	1300	2017-08-22
2034	2017-02-27	24.280001	24.280001	24.280001	24.280001	24.280001	0	2021-03-01 22:16:32
2035	2017-02-27	24.280001	24.280001	24.280001	24.280001	23.786972	0	2018-01-16 07:54:11
2036	2017-02-27	24.280001	24.280001	24.280001	24.280001	23.849781	0	2017-10-20 09:54:16
2037	2017-02-27	24.280001	24.280001	24.280001	24.280001	23.969866	0	2017-08-22
2038	2017-02-28	24.280001	24.280001	24.280001	24.280001	24.280001	0	2021-03-01 22:16:32
2039	2017-02-28	24.280001	24.280001	24.280001	24.280001	23.786972	0	2018-01-16 07:54:11
2040	2017-02-28	24.280001	24.280001	24.280001	24.280001	23.849781	0	2017-10-20 09:54:16
2041	2017-02-28	24.280001	24.280001	24.280001	24.280001	23.969866	0	2017-08-22
2042	2017-03-01	24.500000	24.600000	24.500000	24.600000	24.600000	4100	2021-03-01 22:16:32
2043	2017-03-01	24.500000	24.600000	24.500000	24.600000	24.100473	4100	2018-01-16 07:54:11
2044	2017-03-01	24.500000	24.600000	24.500000	24.600000	24.164110	4100	2017-10-20 09:54:16
2045	2017-03-01	24.500000	24.600000	24.500000	24.600000	24.285778	4100	2017-08-22
2046	2017-03-02	24.600000	24.600000	24.600000	24.600000	24.600000	0	2021-03-01 22:16:32
2047	2017-03-02	24.600000	24.600000	24.600000	24.600000	24.100473	0	2018-01-16 07:54:11
2048	2017-03-02	24.600000	24.600000	24.600000	24.600000	24.164110	0	2017-10-20 09:54:16
2049	2017-03-02	24.600000	24.600000	24.600000	24.600000	24.285778	0	2017-08-22
2050	2017-03-03	24.570000	24.570000	24.570000	24.570000	24.570000	100	2021-03-01 22:16:32
2051	2017-03-03	24.570000	24.570000	24.570000	24.570000	24.071083	100	2018-01-16 07:54:11
2052	2017-03-03	24.570000	24.570000	24.570000	24.570000	24.134642	100	2017-10-20 09:54:16
2053	2017-03-03	24.570000	24.570000	24.570000	24.570000	24.256161	100	2017-08-22
2054	2017-03-06	24.570000	24.570000	24.570000	24.570000	24.570000	0	2021-03-01 22:16:32
2055	2017-03-06	24.570000	24.570000	24.570000	24.570000	24.071083	0	2018-01-16 07:54:11
2056	2017-03-06	24.570000	24.570000	24.570000	24.570000	24.134642	0	2017-10-20 09:54:16
2057	2017-03-06	24.570000	24.570000	24.570000	24.570000	24.256161	0	2017-08-22
2058	2017-03-07	24.570000	24.570000	24.570000	24.570000	24.570000	0	2021-03-01 22:16:32
2059	2017-03-07	24.570000	24.570000	24.570000	24.570000	24.071083	0	2018-01-16 07:54:11
2060	2017-03-07	24.570000	24.570000	24.570000	24.570000	24.134642	0	2017-10-20 09:54:16
2061	2017-03-07	24.570000	24.570000	24.570000	24.570000	24.256161	0	2017-08-22
2062	2017-03-08	24.570000	24.570000	24.570000	24.570000	24.570000	0	2021-03-01 22:16:32
2063	2017-03-08	24.570000	24.570000	24.570000	24.570000	24.071083	0	2018-01-16 07:54:11
2064	2017-03-08	24.570000	24.570000	24.570000	24.570000	24.134642	0	2017-10-20 09:54:16
2065	2017-03-08	24.570000	24.570000	24.570000	24.570000	24.256161	0	2017-08-22
2066	2017-03-09	24.570000	24.570000	24.570000	24.570000	24.570000	0	2021-03-01 22:16:32
2067	2017-03-09	24.570000	24.570000	24.570000	24.570000	24.071083	0	2018-01-16 07:54:11
2068	2017-03-09	24.570000	24.570000	24.570000	24.570000	24.134642	0	2017-10-20 09:54:16
2069	2017-03-09	24.570000	24.570000	24.570000	24.570000	24.256161	0	2017-08-22
2070	2017-03-10	24.570000	24.570000	24.570000	24.570000	24.570000	0	2021-03-01 22:16:32
2071	2017-03-10	24.570000	24.570000	24.570000	24.570000	24.071083	0	2018-01-16 07:54:11
2072	2017-03-10	24.570000	24.570000	24.570000	24.570000	24.134642	0	2017-10-20 09:54:16
2073	2017-03-10	24.570000	24.570000	24.570000	24.570000	24.256161	0	2017-08-22
2074	2017-03-13	24.570000	24.570000	24.570000	24.570000	24.570000	0	2021-03-01 22:16:32
2075	2017-03-13	24.570000	24.570000	24.570000	24.570000	24.071083	0	2018-01-16 07:54:11
2076	2017-03-13	24.570000	24.570000	24.570000	24.570000	24.134642	0	2017-10-20 09:54:16
2077	2017-03-13	24.570000	24.570000	24.570000	24.570000	24.256161	0	2017-08-22
2078	2017-03-14	24.631001	24.631001	24.629999	24.629999	24.629999	200	2021-03-01 22:16:32
2079	2017-03-14	24.631001	24.631001	24.629999	24.629999	24.129862	200	2018-01-16 07:54:11
2080	2017-03-14	24.631001	24.631001	24.629999	24.629999	24.193577	200	2017-10-20 09:54:16
2081	2017-03-14	24.631001	24.631001	24.629999	24.629999	24.315393	200	2017-08-22
2082	2017-03-15	24.709000	24.709000	24.709000	24.709000	24.709000	1700	2021-03-01 22:16:32
2083	2017-03-15	24.709000	24.709000	24.709000	24.709000	24.207258	1700	2018-01-16 07:54:11
2084	2017-03-15	24.709000	24.709000	24.709000	24.709000	24.271177	1700	2017-10-20 09:54:16
2085	2017-03-15	24.709000	24.709000	24.709000	24.709000	24.393385	1700	2017-08-22
2086	2017-03-16	24.709000	24.709000	24.709000	24.709000	24.709000	0	2021-03-01 22:16:32
2087	2017-03-16	24.709000	24.709000	24.709000	24.709000	24.207258	0	2018-01-16 07:54:11
2088	2017-03-16	24.709000	24.709000	24.709000	24.709000	24.271177	0	2017-10-20 09:54:16
2089	2017-03-16	24.709000	24.709000	24.709000	24.709000	24.393385	0	2017-08-22
2090	2017-03-17	24.709000	24.709000	24.709000	24.709000	24.709000	0	2021-03-01 22:16:32
2091	2017-03-17	24.709000	24.709000	24.709000	24.709000	24.207258	0	2018-01-16 07:54:11
2092	2017-03-17	24.709000	24.709000	24.709000	24.709000	24.271177	0	2017-10-20 09:54:16
2093	2017-03-17	24.709000	24.709000	24.709000	24.709000	24.393385	0	2017-08-22
2094	2017-03-20	24.709000	24.709000	24.709000	24.709000	24.709000	0	2021-03-01 22:16:32
2095	2017-03-20	24.709000	24.709000	24.709000	24.709000	24.207258	0	2018-01-16 07:54:11
2096	2017-03-20	24.709000	24.709000	24.709000	24.709000	24.271177	0	2017-10-20 09:54:16
2097	2017-03-20	24.709000	24.709000	24.709000	24.709000	24.393385	0	2017-08-22
2098	2017-03-21	24.709000	24.709000	24.709000	24.709000	24.709000	0	2021-03-01 22:16:32
2099	2017-03-21	24.709000	24.709000	24.709000	24.709000	24.207258	0	2018-01-16 07:54:11
2100	2017-03-21	24.709000	24.709000	24.709000	24.709000	24.271177	0	2017-10-20 09:54:16
2101	2017-03-21	24.709000	24.709000	24.709000	24.709000	24.393385	0	2017-08-22
2102	2017-03-22	24.709000	24.709000	24.709000	24.709000	24.709000	0	2021-03-01 22:16:32
2103	2017-03-22	24.709000	24.709000	24.709000	24.709000	24.207258	0	2018-01-16 07:54:11
2104	2017-03-22	24.709000	24.709000	24.709000	24.709000	24.271177	0	2017-10-20 09:54:16
2105	2017-03-22	24.709000	24.709000	24.709000	24.709000	24.393385	0	2017-08-22
2106	2017-03-23	24.580000	24.690001	24.559999	24.629999	24.629999	1700	2021-03-01 22:16:32
2107	2017-03-23	24.580000	24.690001	24.559999	24.629999	24.129862	1700	2018-01-16 07:54:11
2108	2017-03-23	24.580000	24.690001	24.559999	24.629999	24.193577	1700	2017-10-20 09:54:16
2109	2017-03-23	24.580000	24.690001	24.559999	24.629999	24.315393	1700	2017-08-22
2110	2017-03-24	24.629999	24.629999	24.629999	24.629999	24.629999	0	2021-03-01 22:16:32
2111	2017-03-24	24.629999	24.629999	24.629999	24.629999	24.129862	0	2018-01-16 07:54:11
2112	2017-03-24	24.629999	24.629999	24.629999	24.629999	24.193577	0	2017-10-20 09:54:16
2113	2017-03-24	24.629999	24.629999	24.629999	24.629999	24.315393	0	2017-08-22
2114	2017-03-27	24.299999	24.299999	24.299999	24.299999	24.299999	100	2021-03-01 22:16:32
2115	2017-03-27	24.299999	24.299999	24.299999	24.299999	23.981827	100	2018-01-16 07:54:11
2116	2017-03-27	24.299999	24.299999	24.299999	24.299999	24.045151	100	2017-10-20 09:54:16
2117	2017-03-27	24.299999	24.299999	24.299999	24.299999	24.166220	100	2017-08-22
2118	2017-03-28	24.299999	24.299999	24.299999	24.299999	24.299999	0	2021-03-01 22:16:32
2119	2017-03-28	24.299999	24.299999	24.299999	24.299999	23.981827	0	2018-01-16 07:54:11
2120	2017-03-28	24.299999	24.299999	24.299999	24.299999	24.045151	0	2017-10-20 09:54:16
2121	2017-03-28	24.299999	24.299999	24.299999	24.299999	24.166220	0	2017-08-22
2122	2017-03-29	24.299999	24.299999	24.299999	24.299999	24.299999	0	2021-03-01 22:16:32
2123	2017-03-29	24.299999	24.299999	24.299999	24.299999	23.981827	0	2018-01-16 07:54:11
2124	2017-03-29	24.299999	24.299999	24.299999	24.299999	24.045151	0	2017-10-20 09:54:16
2125	2017-03-29	24.299999	24.299999	24.299999	24.299999	24.166220	0	2017-08-22
2126	2017-03-30	24.730000	24.730000	24.730000	24.730000	24.730000	200	2021-03-01 22:16:32
2127	2017-03-30	24.730000	24.730000	24.730000	24.730000	24.406199	200	2018-01-16 07:54:11
2128	2017-03-30	24.730000	24.730000	24.730000	24.730000	24.470642	200	2017-10-20 09:54:16
2129	2017-03-30	24.730000	24.730000	24.730000	24.730000	24.593853	200	2017-08-22
2130	2017-03-31	24.610001	24.610001	24.610001	24.610001	24.610001	100	2021-03-01 22:16:32
2131	2017-03-31	24.610001	24.610001	24.610001	24.610001	24.287769	100	2018-01-16 07:54:11
2132	2017-03-31	24.610001	24.610001	24.610001	24.610001	24.351900	100	2017-10-20 09:54:16
2133	2017-03-31	24.610001	24.610001	24.610001	24.610001	24.474514	100	2017-08-22
2134	2017-04-03	24.559000	24.600000	24.549999	24.600000	24.600000	4400	2021-03-01 22:16:32
2135	2017-04-03	24.559000	24.600000	24.549999	24.600000	24.277903	4400	2018-01-16 07:54:11
2136	2017-04-03	24.559000	24.600000	24.549999	24.600000	24.342007	4400	2017-10-20 09:54:16
2137	2017-04-03	24.559000	24.600000	24.549999	24.600000	24.464569	4400	2017-08-22
2138	2017-04-04	24.600000	24.600000	24.600000	24.600000	24.600000	0	2021-03-01 22:16:32
2139	2017-04-04	24.600000	24.600000	24.600000	24.600000	24.277903	0	2018-01-16 07:54:11
2140	2017-04-04	24.600000	24.600000	24.600000	24.600000	24.342007	0	2017-10-20 09:54:16
2141	2017-04-04	24.600000	24.600000	24.600000	24.600000	24.464569	0	2017-08-22
2142	2017-04-05	24.600000	24.600000	24.600000	24.600000	24.600000	0	2021-03-01 22:16:32
2143	2017-04-05	24.600000	24.600000	24.600000	24.600000	24.277903	0	2018-01-16 07:54:11
2144	2017-04-05	24.600000	24.600000	24.600000	24.600000	24.342007	0	2017-10-20 09:54:16
2145	2017-04-05	24.600000	24.600000	24.600000	24.600000	24.464569	0	2017-08-22
2146	2017-04-06	24.540001	24.540001	24.540001	24.540001	24.540001	100	2021-03-01 22:16:32
2147	2017-04-06	24.540001	24.540001	24.540001	24.540001	24.218687	100	2018-01-16 07:54:11
2148	2017-04-06	24.540001	24.540001	24.540001	24.540001	24.282635	100	2017-10-20 09:54:16
2149	2017-04-06	24.540001	24.540001	24.540001	24.540001	24.404900	100	2017-08-22
2150	2017-04-07	24.540001	24.540001	24.540001	24.540001	24.540001	0	2021-03-01 22:16:32
2151	2017-04-07	24.540001	24.540001	24.540001	24.540001	24.218687	0	2018-01-16 07:54:11
2152	2017-04-07	24.540001	24.540001	24.540001	24.540001	24.282635	0	2017-10-20 09:54:16
2153	2017-04-07	24.540001	24.540001	24.540001	24.540001	24.404900	0	2017-08-22
2154	2017-04-10	24.600000	24.600000	24.600000	24.600000	24.600000	600	2021-03-01 22:16:32
2155	2017-04-10	24.600000	24.600000	24.600000	24.600000	24.277903	600	2018-01-16 07:54:11
2156	2017-04-10	24.600000	24.600000	24.600000	24.600000	24.342007	600	2017-10-20 09:54:16
2157	2017-04-10	24.600000	24.600000	24.600000	24.600000	24.464569	600	2017-08-22
2158	2017-04-11	24.600000	24.600000	24.459999	24.580000	24.580000	1800	2021-03-01 22:16:32
2159	2017-04-11	24.600000	24.600000	24.459999	24.580000	24.258163	1800	2018-01-16 07:54:11
2160	2017-04-11	24.600000	24.600000	24.459999	24.580000	24.322216	1800	2017-10-20 09:54:16
2161	2017-04-11	24.600000	24.600000	24.459999	24.580000	24.444679	1800	2017-08-22
2162	2017-04-12	24.580000	24.580000	24.580000	24.580000	24.580000	0	2021-03-01 22:16:32
2163	2017-04-12	24.580000	24.580000	24.580000	24.580000	24.258163	0	2018-01-16 07:54:11
2164	2017-04-12	24.580000	24.580000	24.580000	24.580000	24.322216	0	2017-10-20 09:54:16
2165	2017-04-12	24.580000	24.580000	24.580000	24.580000	24.444679	0	2017-08-22
2166	2017-04-13	24.580000	24.580000	24.580000	24.580000	24.580000	0	2021-03-01 22:16:32
2167	2017-04-13	24.580000	24.580000	24.580000	24.580000	24.258163	0	2018-01-16 07:54:11
2168	2017-04-13	24.580000	24.580000	24.580000	24.580000	24.322216	0	2017-10-20 09:54:16
2169	2017-04-13	24.580000	24.580000	24.580000	24.580000	24.444679	0	2017-08-22
2170	2017-04-17	24.368999	24.368999	24.368999	24.368999	24.368999	1700	2021-03-01 22:16:32
2171	2017-04-17	24.368999	24.368999	24.368999	24.368999	24.049925	1700	2018-01-16 07:54:11
2172	2017-04-17	24.368999	24.368999	24.368999	24.368999	24.113428	1700	2017-10-20 09:54:16
2173	2017-04-17	24.368999	24.368999	24.368999	24.368999	24.234840	1700	2017-08-22
2174	2017-04-18	24.368999	24.368999	24.368999	24.368999	24.368999	0	2021-03-01 22:16:32
2175	2017-04-18	24.368999	24.368999	24.368999	24.368999	24.049925	0	2018-01-16 07:54:11
2176	2017-04-18	24.368999	24.368999	24.368999	24.368999	24.113428	0	2017-10-20 09:54:16
2177	2017-04-18	24.368999	24.368999	24.368999	24.368999	24.234840	0	2017-08-22
2178	2017-04-19	24.120001	24.120001	24.120001	24.120001	24.120001	300	2021-03-01 22:16:32
2179	2017-04-19	24.120001	24.120001	24.120001	24.120001	23.804186	300	2018-01-16 07:54:11
2180	2017-04-19	24.120001	24.120001	24.120001	24.120001	23.867041	300	2017-10-20 09:54:16
2181	2017-04-19	24.120001	24.120001	24.120001	24.120001	23.987213	300	2017-08-22
2182	2017-04-20	24.120001	24.120001	24.120001	24.120001	24.120001	0	2021-03-01 22:16:32
2183	2017-04-20	24.120001	24.120001	24.120001	24.120001	23.804186	0	2018-01-16 07:54:11
2184	2017-04-20	24.120001	24.120001	24.120001	24.120001	23.867041	0	2017-10-20 09:54:16
2185	2017-04-20	24.120001	24.120001	24.120001	24.120001	23.987213	0	2017-08-22
2186	2017-04-21	24.287001	24.309999	24.287001	24.290001	24.290001	700	2021-03-01 22:16:32
2187	2017-04-21	24.287001	24.309999	24.287001	24.290001	23.971960	700	2018-01-16 07:54:11
2188	2017-04-21	24.287001	24.309999	24.287001	24.290001	24.035257	700	2017-10-20 09:54:16
2189	2017-04-21	24.287001	24.309999	24.287001	24.290001	24.156277	700	2017-08-22
2190	2017-04-24	24.719999	24.719999	24.719999	24.719999	24.719999	100	2021-03-01 22:16:32
2191	2017-04-24	24.719999	24.719999	24.719999	24.719999	24.396330	100	2018-01-16 07:54:11
2192	2017-04-24	24.719999	24.719999	24.719999	24.719999	24.460747	100	2017-10-20 09:54:16
2193	2017-04-24	24.719999	24.719999	24.719999	24.719999	24.583908	100	2017-08-22
2194	2017-04-25	24.910000	24.969999	24.910000	24.959999	24.959999	1700	2021-03-01 22:16:32
2195	2017-04-25	24.910000	24.969999	24.910000	24.959999	24.633186	1700	2018-01-16 07:54:11
2196	2017-04-25	24.910000	24.969999	24.910000	24.959999	24.698229	1700	2017-10-20 09:54:16
2197	2017-04-25	24.910000	24.969999	24.910000	24.959999	24.822586	1700	2017-08-22
2198	2017-04-26	24.990000	24.990000	24.990000	24.990000	24.990000	100	2021-03-01 22:16:32
2199	2017-04-26	24.990000	24.990000	24.990000	24.990000	24.662794	100	2018-01-16 07:54:11
2200	2017-04-26	24.990000	24.990000	24.990000	24.990000	24.727915	100	2017-10-20 09:54:16
2201	2017-04-26	24.990000	24.990000	24.990000	24.990000	24.852421	100	2017-08-22
2202	2017-04-27	24.990000	24.990000	24.990000	24.990000	24.990000	0	2021-03-01 22:16:32
2203	2017-04-27	24.990000	24.990000	24.990000	24.990000	24.662794	0	2018-01-16 07:54:11
2204	2017-04-27	24.990000	24.990000	24.990000	24.990000	24.727915	0	2017-10-20 09:54:16
2205	2017-04-27	24.990000	24.990000	24.990000	24.990000	24.852421	0	2017-08-22
2206	2017-04-28	24.889999	24.889999	24.879999	24.879999	24.879999	800	2021-03-01 22:16:32
2207	2017-04-28	24.889999	24.889999	24.879999	24.879999	24.554234	800	2018-01-16 07:54:11
2208	2017-04-28	24.889999	24.889999	24.879999	24.879999	24.619068	800	2017-10-20 09:54:16
2209	2017-04-28	24.889999	24.889999	24.879999	24.879999	24.743027	800	2017-08-22
2210	2017-05-01	24.879999	24.879999	24.879999	24.879999	24.879999	0	2021-03-01 22:16:32
2211	2017-05-01	24.879999	24.879999	24.879999	24.879999	24.554234	0	2018-01-16 07:54:11
2212	2017-05-01	24.879999	24.879999	24.879999	24.879999	24.619068	0	2017-10-20 09:54:16
2213	2017-05-01	24.879999	24.879999	24.879999	24.879999	24.743027	0	2017-08-22
2214	2017-05-02	25.075001	25.075001	25.075001	25.075001	25.075001	100	2021-03-01 22:16:32
2215	2017-05-02	25.075001	25.075001	25.075001	25.075001	24.746683	100	2018-01-16 07:54:11
2216	2017-05-02	25.075001	25.075001	25.075001	25.075001	24.812025	100	2017-10-20 09:54:16
2217	2017-05-02	25.075001	25.075001	25.075001	25.075001	24.936954	100	2017-08-22
2218	2017-05-03	25.020000	25.030001	25.020000	25.030001	25.030001	200	2021-03-01 22:16:32
2219	2017-05-03	25.020000	25.030001	25.020000	25.030001	24.702271	200	2018-01-16 07:54:11
2220	2017-05-03	25.020000	25.030001	25.020000	25.030001	24.767496	200	2017-10-20 09:54:16
2221	2017-05-03	25.020000	25.030001	25.020000	25.030001	24.892202	200	2017-08-22
2222	2017-05-04	25.129999	25.129999	25.129999	25.129999	25.129999	100	2021-03-01 22:16:32
2223	2017-05-04	25.129999	25.129999	25.129999	25.129999	24.800959	100	2018-01-16 07:54:11
2224	2017-05-04	25.129999	25.129999	25.129999	25.129999	24.866446	100	2017-10-20 09:54:16
2225	2017-05-04	25.129999	25.129999	25.129999	25.129999	24.991650	100	2017-08-22
2226	2017-05-05	25.340000	25.340000	25.340000	25.340000	25.340000	100	2021-03-01 22:16:32
2227	2017-05-05	25.340000	25.340000	25.340000	25.340000	25.008213	100	2018-01-16 07:54:11
2228	2017-05-05	25.340000	25.340000	25.340000	25.340000	25.074245	100	2017-10-20 09:54:16
2229	2017-05-05	25.340000	25.340000	25.340000	25.340000	25.200495	100	2017-08-22
2230	2017-05-08	25.340000	25.340000	25.340000	25.340000	25.340000	0	2021-03-01 22:16:32
2231	2017-05-08	25.340000	25.340000	25.340000	25.340000	25.008213	0	2018-01-16 07:54:11
2232	2017-05-08	25.340000	25.340000	25.340000	25.340000	25.074245	0	2017-10-20 09:54:16
2233	2017-05-08	25.340000	25.340000	25.340000	25.340000	25.200495	0	2017-08-22
2234	2017-05-09	25.340000	25.340000	25.340000	25.340000	25.340000	0	2021-03-01 22:16:32
2235	2017-05-09	25.340000	25.340000	25.340000	25.340000	25.008213	0	2018-01-16 07:54:11
2236	2017-05-09	25.340000	25.340000	25.340000	25.340000	25.074245	0	2017-10-20 09:54:16
2237	2017-05-09	25.340000	25.340000	25.340000	25.340000	25.200495	0	2017-08-22
2238	2017-05-10	25.340000	25.340000	25.340000	25.340000	25.340000	0	2021-03-01 22:16:32
2239	2017-05-10	25.340000	25.340000	25.340000	25.340000	25.008213	0	2018-01-16 07:54:11
2240	2017-05-10	25.340000	25.340000	25.340000	25.340000	25.074245	0	2017-10-20 09:54:16
2241	2017-05-10	25.340000	25.340000	25.340000	25.340000	25.200495	0	2017-08-22
2242	2017-05-11	25.400000	25.400000	25.400000	25.400000	25.400000	100	2021-03-01 22:16:32
2243	2017-05-11	25.400000	25.400000	25.400000	25.400000	25.067427	100	2018-01-16 07:54:11
2244	2017-05-11	25.400000	25.400000	25.400000	25.400000	25.133615	100	2017-10-20 09:54:16
2245	2017-05-11	25.400000	25.400000	25.400000	25.400000	25.260164	100	2017-08-22
2246	2017-05-12	25.440001	25.440001	25.440001	25.440001	25.440001	100	2021-03-01 22:16:32
2247	2017-05-12	25.440001	25.440001	25.440001	25.440001	25.106903	100	2018-01-16 07:54:11
2248	2017-05-12	25.440001	25.440001	25.440001	25.440001	25.173197	100	2017-10-20 09:54:16
2249	2017-05-12	25.440001	25.440001	25.440001	25.440001	25.299946	100	2017-08-22
2250	2017-05-15	25.539000	25.539000	25.539000	25.539000	25.539000	1600	2021-03-01 22:16:32
2251	2017-05-15	25.539000	25.539000	25.539000	25.539000	25.204607	1600	2018-01-16 07:54:11
2252	2017-05-15	25.539000	25.539000	25.539000	25.539000	25.271158	1600	2017-10-20 09:54:16
2253	2017-05-15	25.539000	25.539000	25.539000	25.539000	25.398399	1600	2017-08-22
2254	2017-05-16	25.539000	25.539000	25.539000	25.539000	25.539000	0	2021-03-01 22:16:32
2255	2017-05-16	25.539000	25.539000	25.539000	25.539000	25.204607	0	2018-01-16 07:54:11
2256	2017-05-16	25.539000	25.539000	25.539000	25.539000	25.271158	0	2017-10-20 09:54:16
2257	2017-05-16	25.539000	25.539000	25.539000	25.539000	25.398399	0	2017-08-22
2258	2017-05-17	25.260000	25.260000	25.129999	25.129999	25.129999	400	2021-03-01 22:16:32
2259	2017-05-17	25.260000	25.260000	25.129999	25.129999	24.800959	400	2018-01-16 07:54:11
2260	2017-05-17	25.260000	25.260000	25.129999	25.129999	24.866446	400	2017-10-20 09:54:16
2261	2017-05-17	25.260000	25.260000	25.129999	25.129999	24.991650	400	2017-08-22
2262	2017-05-18	25.020000	25.020000	25.020000	25.020000	25.020000	100	2021-03-01 22:16:32
2263	2017-05-18	25.020000	25.020000	25.020000	25.020000	24.692402	100	2018-01-16 07:54:11
2264	2017-05-18	25.020000	25.020000	25.020000	25.020000	24.757601	100	2017-10-20 09:54:16
2265	2017-05-18	25.020000	25.020000	25.020000	25.020000	24.882257	100	2017-08-22
2266	2017-05-19	25.020000	25.020000	25.020000	25.020000	25.020000	0	2021-03-01 22:16:32
2267	2017-05-19	25.020000	25.020000	25.020000	25.020000	24.692402	0	2018-01-16 07:54:11
2268	2017-05-19	25.020000	25.020000	25.020000	25.020000	24.757601	0	2017-10-20 09:54:16
2269	2017-05-19	25.020000	25.020000	25.020000	25.020000	24.882257	0	2017-08-22
2270	2017-05-22	25.020000	25.020000	25.020000	25.020000	25.020000	0	2021-03-01 22:16:32
2271	2017-05-22	25.020000	25.020000	25.020000	25.020000	24.692402	0	2018-01-16 07:54:11
2272	2017-05-22	25.020000	25.020000	25.020000	25.020000	24.757601	0	2017-10-20 09:54:16
2273	2017-05-22	25.020000	25.020000	25.020000	25.020000	24.882257	0	2017-08-22
2274	2017-05-23	25.420000	25.459999	25.400000	25.450001	25.450001	1600	2021-03-01 22:16:32
2275	2017-05-23	25.420000	25.459999	25.400000	25.450001	25.116772	1600	2018-01-16 07:54:11
2276	2017-05-23	25.420000	25.459999	25.400000	25.450001	25.183092	1600	2017-10-20 09:54:16
2277	2017-05-23	25.420000	25.459999	25.400000	25.450001	25.309891	1600	2017-08-22
2278	2017-05-24	25.450001	25.450001	25.450001	25.450001	25.450001	0	2021-03-01 22:16:32
2279	2017-05-24	25.450001	25.450001	25.450001	25.450001	25.116772	0	2018-01-16 07:54:11
2280	2017-05-24	25.450001	25.450001	25.450001	25.450001	25.183092	0	2017-10-20 09:54:16
2281	2017-05-24	25.450001	25.450001	25.450001	25.450001	25.309891	0	2017-08-22
2282	2017-05-25	25.450001	25.450001	25.450001	25.450001	25.450001	0	2021-03-01 22:16:32
2283	2017-05-25	25.450001	25.450001	25.450001	25.450001	25.116772	0	2018-01-16 07:54:11
2284	2017-05-25	25.450001	25.450001	25.450001	25.450001	25.183092	0	2017-10-20 09:54:16
2285	2017-05-25	25.450001	25.450001	25.450001	25.450001	25.309891	0	2017-08-22
2286	2017-05-26	25.450001	25.450001	25.450001	25.450001	25.450001	0	2021-03-01 22:16:32
2287	2017-05-26	25.450001	25.450001	25.450001	25.450001	25.116772	0	2018-01-16 07:54:11
2288	2017-05-26	25.450001	25.450001	25.450001	25.450001	25.183092	0	2017-10-20 09:54:16
2289	2017-05-26	25.450001	25.450001	25.450001	25.450001	25.309891	0	2017-08-22
2290	2017-05-30	25.450001	25.450001	25.450001	25.450001	25.450001	0	2021-03-01 22:16:32
2291	2017-05-30	25.450001	25.450001	25.450001	25.450001	25.116772	0	2018-01-16 07:54:11
2292	2017-05-30	25.450001	25.450001	25.450001	25.450001	25.183092	0	2017-10-20 09:54:16
2293	2017-05-30	25.450001	25.450001	25.450001	25.450001	25.309891	0	2017-08-22
2294	2017-05-31	25.410000	25.410000	25.330000	25.330000	25.330000	700	2021-03-01 22:16:32
2295	2017-05-31	25.410000	25.410000	25.330000	25.330000	24.998343	700	2018-01-16 07:54:11
2296	2017-05-31	25.410000	25.410000	25.330000	25.330000	25.064350	700	2017-10-20 09:54:16
2297	2017-05-31	25.410000	25.410000	25.330000	25.330000	25.190550	700	2017-08-22
2298	2017-06-01	25.510000	25.510000	25.510000	25.510000	25.510000	1700	2021-03-01 22:16:32
2299	2017-06-01	25.510000	25.510000	25.510000	25.510000	25.175985	1700	2018-01-16 07:54:11
2300	2017-06-01	25.510000	25.510000	25.510000	25.510000	25.242462	1700	2017-10-20 09:54:16
2301	2017-06-01	25.510000	25.510000	25.510000	25.510000	25.369560	1700	2017-08-22
2302	2017-06-02	25.510000	25.510000	25.510000	25.510000	25.510000	0	2021-03-01 22:16:32
2303	2017-06-02	25.510000	25.510000	25.510000	25.510000	25.175985	0	2018-01-16 07:54:11
2304	2017-06-02	25.510000	25.510000	25.510000	25.510000	25.242462	0	2017-10-20 09:54:16
2305	2017-06-02	25.510000	25.510000	25.510000	25.510000	25.369560	0	2017-08-22
2306	2017-06-05	25.510000	25.510000	25.510000	25.510000	25.510000	0	2021-03-01 22:16:32
2307	2017-06-05	25.510000	25.510000	25.510000	25.510000	25.175985	0	2018-01-16 07:54:11
2308	2017-06-05	25.510000	25.510000	25.510000	25.510000	25.242462	0	2017-10-20 09:54:16
2309	2017-06-05	25.510000	25.510000	25.510000	25.510000	25.369560	0	2017-08-22
2310	2017-06-06	25.510000	25.510000	25.510000	25.510000	25.510000	0	2021-03-01 22:16:32
2311	2017-06-06	25.510000	25.510000	25.510000	25.510000	25.175985	0	2018-01-16 07:54:11
2312	2017-06-06	25.510000	25.510000	25.510000	25.510000	25.242462	0	2017-10-20 09:54:16
2313	2017-06-06	25.510000	25.510000	25.510000	25.510000	25.369560	0	2017-08-22
2314	2017-06-07	25.510000	25.510000	25.510000	25.510000	25.510000	0	2021-03-01 22:16:32
2315	2017-06-07	25.510000	25.510000	25.510000	25.510000	25.175985	0	2018-01-16 07:54:11
2316	2017-06-07	25.510000	25.510000	25.510000	25.510000	25.242462	0	2017-10-20 09:54:16
2317	2017-06-07	25.510000	25.510000	25.510000	25.510000	25.369560	0	2017-08-22
2318	2017-06-08	25.350000	25.365000	25.350000	25.365000	25.365000	200	2021-03-01 22:16:32
2319	2017-06-08	25.350000	25.365000	25.350000	25.365000	25.032883	200	2018-01-16 07:54:11
2320	2017-06-08	25.350000	25.365000	25.350000	25.365000	25.098982	200	2017-10-20 09:54:16
2321	2017-06-08	25.350000	25.365000	25.350000	25.365000	25.225357	200	2017-08-22
2322	2017-06-09	25.350000	25.350000	25.350000	25.350000	25.350000	1000	2021-03-01 22:16:32
2323	2017-06-09	25.350000	25.350000	25.350000	25.350000	25.018080	1000	2018-01-16 07:54:11
2324	2017-06-09	25.350000	25.350000	25.350000	25.350000	25.084139	1000	2017-10-20 09:54:16
2325	2017-06-09	25.350000	25.350000	25.350000	25.350000	25.210440	1000	2017-08-22
2326	2017-06-12	25.350000	25.350000	25.350000	25.350000	25.350000	0	2021-03-01 22:16:32
2327	2017-06-12	25.350000	25.350000	25.350000	25.350000	25.018080	0	2018-01-16 07:54:11
2328	2017-06-12	25.350000	25.350000	25.350000	25.350000	25.084139	0	2017-10-20 09:54:16
2329	2017-06-12	25.350000	25.350000	25.350000	25.350000	25.210440	0	2017-08-22
2330	2017-06-13	25.350000	25.350000	25.350000	25.350000	25.350000	0	2021-03-01 22:16:32
2331	2017-06-13	25.350000	25.350000	25.350000	25.350000	25.018080	0	2018-01-16 07:54:11
2332	2017-06-13	25.350000	25.350000	25.350000	25.350000	25.084139	0	2017-10-20 09:54:16
2333	2017-06-13	25.350000	25.350000	25.350000	25.350000	25.210440	0	2017-08-22
2334	2017-06-14	25.350000	25.350000	25.350000	25.350000	25.350000	0	2021-03-01 22:16:32
2335	2017-06-14	25.350000	25.350000	25.350000	25.350000	25.018080	0	2018-01-16 07:54:11
2336	2017-06-14	25.350000	25.350000	25.350000	25.350000	25.084139	0	2017-10-20 09:54:16
2337	2017-06-14	25.350000	25.350000	25.350000	25.350000	25.210440	0	2017-08-22
2338	2017-06-15	25.350000	25.350000	25.350000	25.350000	25.350000	0	2021-03-01 22:16:32
2339	2017-06-15	25.350000	25.350000	25.350000	25.350000	25.018080	0	2018-01-16 07:54:11
2340	2017-06-15	25.350000	25.350000	25.350000	25.350000	25.084139	0	2017-10-20 09:54:16
2341	2017-06-15	25.350000	25.350000	25.350000	25.350000	25.210440	0	2017-08-22
2342	2017-06-16	25.340000	25.410000	25.340000	25.410000	25.410000	3400	2021-03-01 22:16:32
2343	2017-06-16	25.340000	25.410000	25.340000	25.410000	25.077295	3400	2018-01-16 07:54:11
2344	2017-06-16	25.340000	25.410000	25.340000	25.410000	25.143511	3400	2017-10-20 09:54:16
2345	2017-06-16	25.340000	25.410000	25.340000	25.410000	25.270109	3400	2017-08-22
2346	2017-06-19	25.410000	25.410000	25.410000	25.410000	25.410000	0	2021-03-01 22:16:32
2347	2017-06-19	25.410000	25.410000	25.410000	25.410000	25.077295	0	2018-01-16 07:54:11
2348	2017-06-19	25.410000	25.410000	25.410000	25.410000	25.143511	0	2017-10-20 09:54:16
2349	2017-06-19	25.410000	25.410000	25.410000	25.410000	25.270109	0	2017-08-22
2350	2017-06-20	25.445000	25.445000	25.445000	25.445000	25.445000	100	2021-03-01 22:16:32
2351	2017-06-20	25.445000	25.445000	25.445000	25.445000	25.111835	100	2018-01-16 07:54:11
2352	2017-06-20	25.445000	25.445000	25.445000	25.445000	25.178143	100	2017-10-20 09:54:16
2353	2017-06-20	25.445000	25.445000	25.445000	25.445000	25.304916	100	2017-08-22
2354	2017-06-21	25.445000	25.445000	25.445000	25.445000	25.445000	0	2021-03-01 22:16:32
2355	2017-06-21	25.445000	25.445000	25.445000	25.445000	25.111835	0	2018-01-16 07:54:11
2356	2017-06-21	25.445000	25.445000	25.445000	25.445000	25.178143	0	2017-10-20 09:54:16
2357	2017-06-21	25.445000	25.445000	25.445000	25.445000	25.304916	0	2017-08-22
2358	2017-06-22	25.445000	25.445000	25.445000	25.445000	25.445000	0	2021-03-01 22:16:32
2359	2017-06-22	25.445000	25.445000	25.445000	25.445000	25.111835	0	2018-01-16 07:54:11
2360	2017-06-22	25.445000	25.445000	25.445000	25.445000	25.178143	0	2017-10-20 09:54:16
2361	2017-06-22	25.445000	25.445000	25.445000	25.445000	25.304916	0	2017-08-22
2362	2017-06-23	25.420000	25.430000	25.413000	25.430000	25.430000	1600	2021-03-01 22:16:32
2363	2017-06-23	25.420000	25.430000	25.413000	25.430000	25.097033	1600	2018-01-16 07:54:11
2364	2017-06-23	25.420000	25.430000	25.413000	25.430000	25.163300	1600	2017-10-20 09:54:16
2365	2017-06-23	25.420000	25.430000	25.413000	25.430000	25.289999	1600	2017-08-22
2366	2017-06-26	25.490000	25.570000	25.490000	25.520000	25.520000	1800	2021-03-01 22:16:32
2367	2017-06-26	25.490000	25.570000	25.490000	25.520000	25.325279	1800	2018-01-16 07:54:11
2368	2017-06-26	25.490000	25.570000	25.490000	25.520000	25.392149	1800	2017-10-20 09:54:16
2369	2017-06-26	25.490000	25.570000	25.490000	25.520000	25.520000	1800	2017-08-22
2370	2017-06-27	25.520000	25.520000	25.520000	25.520000	25.520000	0	2021-03-01 22:16:32
2371	2017-06-27	25.520000	25.520000	25.520000	25.520000	25.325279	0	2018-01-16 07:54:11
2372	2017-06-27	25.520000	25.520000	25.520000	25.520000	25.392149	0	2017-10-20 09:54:16
2373	2017-06-27	25.520000	25.520000	25.520000	25.520000	25.520000	0	2017-08-22
2374	2017-06-28	25.520000	25.520000	25.520000	25.520000	25.520000	0	2021-03-01 22:16:32
2375	2017-06-28	25.520000	25.520000	25.520000	25.520000	25.325279	0	2018-01-16 07:54:11
2376	2017-06-28	25.520000	25.520000	25.520000	25.520000	25.392149	0	2017-10-20 09:54:16
2377	2017-06-28	25.520000	25.520000	25.520000	25.520000	25.520000	0	2017-08-22
2378	2017-06-29	25.520000	25.520000	25.520000	25.520000	25.520000	0	2021-03-01 22:16:32
2379	2017-06-29	25.520000	25.520000	25.520000	25.520000	25.325279	0	2018-01-16 07:54:11
2380	2017-06-29	25.520000	25.520000	25.520000	25.520000	25.392149	0	2017-10-20 09:54:16
2381	2017-06-29	25.520000	25.520000	25.520000	25.520000	25.520000	0	2017-08-22
2382	2017-06-30	25.520000	25.520000	25.520000	25.520000	25.520000	0	2021-03-01 22:16:32
2383	2017-06-30	25.520000	25.520000	25.520000	25.520000	25.325279	0	2018-01-16 07:54:11
2384	2017-06-30	25.520000	25.520000	25.520000	25.520000	25.392149	0	2017-10-20 09:54:16
2385	2017-06-30	25.520000	25.520000	25.520000	25.520000	25.520000	0	2017-08-22
2386	2017-07-03	25.410000	25.410000	25.379999	25.379999	25.379999	900	2021-03-01 22:16:32
2387	2017-07-03	25.410000	25.410000	25.379999	25.379999	25.186346	900	2018-01-16 07:54:11
2388	2017-07-03	25.410000	25.410000	25.379999	25.379999	25.252850	900	2017-10-20 09:54:16
2389	2017-07-03	25.410000	25.410000	25.379999	25.379999	25.379999	900	2017-08-22
2390	2017-07-05	25.379999	25.379999	25.379999	25.379999	25.379999	0	2021-03-01 22:16:32
2391	2017-07-05	25.379999	25.379999	25.379999	25.379999	25.186346	0	2018-01-16 07:54:11
2392	2017-07-05	25.379999	25.379999	25.379999	25.379999	25.252850	0	2017-10-20 09:54:16
2393	2017-07-05	25.379999	25.379999	25.379999	25.379999	25.379999	0	2017-08-22
2394	2017-07-06	25.379999	25.379999	25.379999	25.379999	25.379999	0	2021-03-01 22:16:32
2395	2017-07-06	25.379999	25.379999	25.379999	25.379999	25.186346	0	2018-01-16 07:54:11
2396	2017-07-06	25.379999	25.379999	25.379999	25.379999	25.252850	0	2017-10-20 09:54:16
2397	2017-07-06	25.379999	25.379999	25.379999	25.379999	25.379999	0	2017-08-22
2398	2017-07-07	25.174999	25.174999	25.174999	25.174999	25.174999	400	2021-03-01 22:16:32
2399	2017-07-07	25.174999	25.174999	25.174999	25.174999	24.982912	400	2018-01-16 07:54:11
2400	2017-07-07	25.174999	25.174999	25.174999	25.174999	25.048878	400	2017-10-20 09:54:16
2401	2017-07-07	25.174999	25.174999	25.174999	25.174999	25.174999	400	2017-08-22
2402	2017-07-10	25.360001	25.360001	25.302000	25.302000	25.302000	3400	2021-03-01 22:16:32
2403	2017-07-10	25.360001	25.360001	25.302000	25.302000	25.108942	3400	2018-01-16 07:54:11
2404	2017-07-10	25.360001	25.360001	25.302000	25.302000	25.175241	3400	2017-10-20 09:54:16
2405	2017-07-10	25.360001	25.360001	25.302000	25.302000	25.302000	3400	2017-08-22
2406	2017-07-11	25.302000	25.302000	25.302000	25.302000	25.302000	0	2021-03-01 22:16:32
2407	2017-07-11	25.302000	25.302000	25.302000	25.302000	25.108942	0	2018-01-16 07:54:11
2408	2017-07-11	25.302000	25.302000	25.302000	25.302000	25.175241	0	2017-10-20 09:54:16
2409	2017-07-11	25.302000	25.302000	25.302000	25.302000	25.302000	0	2017-08-22
2410	2017-07-12	25.549999	25.600000	25.549999	25.576000	25.576000	900	2021-03-01 22:16:32
2411	2017-07-12	25.549999	25.600000	25.549999	25.576000	25.380852	900	2018-01-16 07:54:11
2412	2017-07-12	25.549999	25.600000	25.549999	25.576000	25.447868	900	2017-10-20 09:54:16
2413	2017-07-12	25.549999	25.600000	25.549999	25.576000	25.576000	900	2017-08-22
2414	2017-07-13	25.576000	25.576000	25.576000	25.576000	25.576000	0	2021-03-01 22:16:32
2415	2017-07-13	25.576000	25.576000	25.576000	25.576000	25.380852	0	2018-01-16 07:54:11
2416	2017-07-13	25.576000	25.576000	25.576000	25.576000	25.447868	0	2017-10-20 09:54:16
2417	2017-07-13	25.576000	25.576000	25.576000	25.576000	25.576000	0	2017-08-22
2418	2017-07-14	25.591999	25.629999	25.591999	25.629999	25.629999	2500	2021-03-01 22:16:32
2419	2017-07-14	25.591999	25.629999	25.591999	25.629999	25.434437	2500	2018-01-16 07:54:11
2420	2017-07-14	25.591999	25.629999	25.591999	25.629999	25.501596	2500	2017-10-20 09:54:16
2421	2017-07-14	25.591999	25.629999	25.591999	25.629999	25.629999	2500	2017-08-22
2422	2017-07-17	25.620001	25.620001	25.584000	25.590000	25.590000	2900	2021-03-01 22:16:32
2423	2017-07-17	25.620001	25.620001	25.584000	25.590000	25.394743	2900	2018-01-16 07:54:11
2424	2017-07-17	25.620001	25.620001	25.584000	25.590000	25.461798	2900	2017-10-20 09:54:16
2425	2017-07-17	25.620001	25.620001	25.584000	25.590000	25.590000	2900	2017-08-22
2426	2017-07-18	25.590000	25.590000	25.590000	25.590000	25.590000	0	2021-03-01 22:16:32
2427	2017-07-18	25.590000	25.590000	25.590000	25.590000	25.394743	0	2018-01-16 07:54:11
2428	2017-07-18	25.590000	25.590000	25.590000	25.590000	25.461798	0	2017-10-20 09:54:16
2429	2017-07-18	25.590000	25.590000	25.590000	25.590000	25.590000	0	2017-08-22
2430	2017-07-19	25.570000	25.629000	25.570000	25.629000	25.629000	1100	2021-03-01 22:16:32
2431	2017-07-19	25.570000	25.629000	25.570000	25.629000	25.433447	1100	2018-01-16 07:54:11
2432	2017-07-19	25.570000	25.629000	25.570000	25.629000	25.500603	1100	2017-10-20 09:54:16
2433	2017-07-19	25.570000	25.629000	25.570000	25.629000	25.629000	1100	2017-08-22
2434	2017-07-20	25.629000	25.629000	25.629000	25.629000	25.629000	0	2021-03-01 22:16:32
2435	2017-07-20	25.629000	25.629000	25.629000	25.629000	25.433447	0	2018-01-16 07:54:11
2436	2017-07-20	25.629000	25.629000	25.629000	25.629000	25.500603	0	2017-10-20 09:54:16
2437	2017-07-20	25.629000	25.629000	25.629000	25.629000	25.629000	0	2017-08-22
2438	2017-07-21	25.459999	25.459999	25.459999	25.459999	25.459999	14000	2021-03-01 22:16:32
2439	2017-07-21	25.459999	25.459999	25.459999	25.459999	25.265736	14000	2018-01-16 07:54:11
2440	2017-07-21	25.459999	25.459999	25.459999	25.459999	25.332449	14000	2017-10-20 09:54:16
2441	2017-07-21	25.459999	25.459999	25.459999	25.459999	25.459999	14000	2017-08-22
2442	2017-07-24	25.440001	25.459999	25.400000	25.450001	25.450001	6900	2021-03-01 22:16:32
2443	2017-07-24	25.440001	25.459999	25.400000	25.450001	25.255814	6900	2018-01-16 07:54:11
2444	2017-07-24	25.440001	25.459999	25.400000	25.450001	25.322500	6900	2017-10-20 09:54:16
2445	2017-07-24	25.440001	25.459999	25.400000	25.450001	25.450001	6900	2017-08-22
2446	2017-07-25	25.450001	25.450001	25.450001	25.450001	25.450001	0	2021-03-01 22:16:32
2447	2017-07-25	25.450001	25.450001	25.450001	25.450001	25.255814	0	2018-01-16 07:54:11
2448	2017-07-25	25.450001	25.450001	25.450001	25.450001	25.322500	0	2017-10-20 09:54:16
2449	2017-07-25	25.450001	25.450001	25.450001	25.450001	25.450001	0	2017-08-22
2450	2017-07-26	25.580000	25.639999	25.580000	25.600000	25.600000	3100	2021-03-01 22:16:32
2451	2017-07-26	25.580000	25.639999	25.580000	25.600000	25.404669	3100	2018-01-16 07:54:11
2452	2017-07-26	25.580000	25.639999	25.580000	25.600000	25.471748	3100	2017-10-20 09:54:16
2453	2017-07-26	25.580000	25.639999	25.580000	25.600000	25.600000	3100	2017-08-22
2454	2017-07-27	25.549999	25.559999	25.514999	25.514999	25.514999	3200	2021-03-01 22:16:32
2455	2017-07-27	25.549999	25.559999	25.514999	25.514999	25.320314	3200	2018-01-16 07:54:11
2456	2017-07-27	25.549999	25.559999	25.514999	25.514999	25.387173	3200	2017-10-20 09:54:16
2457	2017-07-27	25.549999	25.559999	25.514999	25.514999	25.514999	3200	2017-08-22
2458	2017-07-28	25.469999	25.469999	25.469000	25.469999	25.469999	1000	2021-03-01 22:16:32
2459	2017-07-28	25.469999	25.469999	25.469000	25.469999	25.275660	1000	2018-01-16 07:54:11
2460	2017-07-28	25.469999	25.469999	25.469000	25.469999	25.342400	1000	2017-10-20 09:54:16
2461	2017-07-28	25.469999	25.469999	25.469000	25.469999	25.469999	1000	2017-08-22
2462	2017-07-31	25.490000	25.490000	25.469999	25.469999	25.469999	200	2021-03-01 22:16:32
2463	2017-07-31	25.490000	25.490000	25.469999	25.469999	25.275660	200	2018-01-16 07:54:11
2464	2017-07-31	25.490000	25.490000	25.469999	25.469999	25.342400	200	2017-10-20 09:54:16
2465	2017-07-31	25.490000	25.490000	25.469999	25.469999	25.469999	200	2017-08-22
2466	2017-08-01	25.559999	25.639999	25.559999	25.639999	25.639999	1200	2021-03-01 22:16:32
2467	2017-08-01	25.559999	25.639999	25.559999	25.639999	25.444363	1200	2018-01-16 07:54:11
2468	2017-08-01	25.559999	25.639999	25.559999	25.639999	25.511547	1200	2017-10-20 09:54:16
2469	2017-08-01	25.559999	25.639999	25.559999	25.639999	25.639999	1200	2017-08-22
2470	2017-08-02	25.639999	25.639999	25.639999	25.639999	25.639999	100	2021-03-01 22:16:32
2471	2017-08-02	25.639999	25.639999	25.639999	25.639999	25.444363	100	2018-01-16 07:54:11
2472	2017-08-02	25.639999	25.639999	25.639999	25.639999	25.511547	100	2017-10-20 09:54:16
2473	2017-08-02	25.639999	25.639999	25.639999	25.639999	25.639999	100	2017-08-22
2474	2017-08-03	25.650000	25.670000	25.650000	25.650000	25.650000	1200	2021-03-01 22:16:32
2475	2017-08-03	25.650000	25.670000	25.650000	25.650000	25.454287	1200	2018-01-16 07:54:11
2476	2017-08-03	25.650000	25.670000	25.650000	25.650000	25.521498	1200	2017-10-20 09:54:16
2477	2017-08-03	25.650000	25.670000	25.650000	25.650000	25.650000	1200	2017-08-22
2478	2017-08-04	25.650000	25.650000	25.650000	25.650000	25.650000	0	2021-03-01 22:16:32
2479	2017-08-04	25.650000	25.650000	25.650000	25.650000	25.454287	0	2018-01-16 07:54:11
2480	2017-08-04	25.650000	25.650000	25.650000	25.650000	25.521498	0	2017-10-20 09:54:16
2481	2017-08-04	25.650000	25.650000	25.650000	25.650000	25.650000	0	2017-08-22
2482	2017-08-07	25.650000	25.650000	25.650000	25.650000	25.650000	0	2021-03-01 22:16:32
2483	2017-08-07	25.650000	25.650000	25.650000	25.650000	25.454287	0	2018-01-16 07:54:11
2484	2017-08-07	25.650000	25.650000	25.650000	25.650000	25.521498	0	2017-10-20 09:54:16
2485	2017-08-07	25.650000	25.650000	25.650000	25.650000	25.650000	0	2017-08-22
2486	2017-08-08	25.735001	25.740000	25.735001	25.740000	25.740000	400	2021-03-01 22:16:32
2487	2017-08-08	25.735001	25.740000	25.735001	25.740000	25.543598	400	2018-01-16 07:54:11
2488	2017-08-08	25.735001	25.740000	25.735001	25.740000	25.611046	400	2017-10-20 09:54:16
2489	2017-08-08	25.735001	25.740000	25.735001	25.740000	25.740000	400	2017-08-22
2490	2017-08-09	25.740000	25.740000	25.740000	25.740000	25.740000	0	2021-03-01 22:16:32
2491	2017-08-09	25.740000	25.740000	25.740000	25.740000	25.543598	0	2018-01-16 07:54:11
2492	2017-08-09	25.740000	25.740000	25.740000	25.740000	25.611046	0	2017-10-20 09:54:16
2493	2017-08-09	25.740000	25.740000	25.740000	25.740000	25.740000	0	2017-08-22
2494	2017-08-10	25.490000	25.490000	25.490000	25.490000	25.490000	100	2021-03-01 22:16:32
2495	2017-08-10	25.490000	25.490000	25.490000	25.490000	25.295507	100	2018-01-16 07:54:11
2496	2017-08-10	25.490000	25.490000	25.490000	25.490000	25.362299	100	2017-10-20 09:54:16
2497	2017-08-10	25.490000	25.490000	25.490000	25.490000	25.490000	100	2017-08-22
2498	2017-08-11	25.490000	25.490000	25.490000	25.490000	25.490000	0	2021-03-01 22:16:32
2499	2017-08-11	25.490000	25.490000	25.490000	25.490000	25.295507	0	2018-01-16 07:54:11
2500	2017-08-11	25.490000	25.490000	25.490000	25.490000	25.362299	0	2017-10-20 09:54:16
2501	2017-08-11	25.490000	25.490000	25.490000	25.490000	25.490000	0	2017-08-22
2502	2017-08-14	25.413000	25.459999	25.413000	25.459999	25.459999	400	2021-03-01 22:16:32
2503	2017-08-14	25.413000	25.459999	25.413000	25.459999	25.265736	400	2018-01-16 07:54:11
2504	2017-08-14	25.413000	25.459999	25.413000	25.459999	25.332449	400	2017-10-20 09:54:16
2505	2017-08-14	25.413000	25.459999	25.413000	25.459999	25.459999	400	2017-08-22
2506	2017-08-15	25.492001	25.492001	25.474001	25.474001	25.474001	2900	2021-03-01 22:16:32
2507	2017-08-15	25.492001	25.492001	25.474001	25.474001	25.279631	2900	2018-01-16 07:54:11
2508	2017-08-15	25.492001	25.492001	25.474001	25.474001	25.346380	2900	2017-10-20 09:54:16
2509	2017-08-15	25.492001	25.492001	25.474001	25.474001	25.474001	2900	2017-08-22
2510	2017-08-16	25.639999	25.639999	25.591000	25.591000	25.591000	3500	2021-03-01 22:16:32
2511	2017-08-16	25.639999	25.639999	25.591000	25.591000	25.395737	3500	2018-01-16 07:54:11
2512	2017-08-16	25.639999	25.639999	25.591000	25.591000	25.462793	3500	2017-10-20 09:54:16
2513	2017-08-16	25.639999	25.639999	25.591000	25.591000	25.591000	3500	2017-08-22
2514	2017-08-17	25.340000	25.354000	25.340000	25.354000	25.354000	700	2021-03-01 22:16:32
2515	2017-08-17	25.340000	25.354000	25.340000	25.354000	25.160545	700	2018-01-16 07:54:11
2516	2017-08-17	25.340000	25.354000	25.340000	25.354000	25.226980	700	2017-10-20 09:54:16
2517	2017-08-17	25.340000	25.354000	25.340000	25.354000	25.354000	700	2017-08-22
2518	2017-08-18	25.260000	25.400000	25.260000	25.389999	25.389999	48700	2021-03-01 22:16:32
2519	2017-08-18	25.260000	25.400000	25.260000	25.389999	25.196270	48700	2018-01-16 07:54:11
2520	2017-08-18	25.260000	25.400000	25.260000	25.389999	25.262800	48700	2017-10-20 09:54:16
2521	2017-08-18	25.260000	25.400000	25.260000	25.389999	25.389999	48700	2017-08-22
2522	2017-08-21	25.270000	25.320000	25.260000	25.280001	25.280001	700	2021-03-01 22:16:32
2523	2017-08-21	25.270000	25.320000	25.260000	25.280001	25.087111	700	2018-01-16 07:54:11
2524	2017-08-21	25.270000	25.320000	25.260000	25.280001	25.153353	700	2017-10-20 09:54:16
2525	2017-08-21	25.270000	25.320000	25.260000	25.280001	25.280001	700	2017-08-22
2526	2017-08-21	25.270000	25.320000	25.260000	25.280001	25.280001	684	2017-08-22
2527	2017-08-22	25.438000	25.530001	25.438000	25.530001	25.530001	2400	2021-03-01 22:16:32
2528	2017-08-22	25.438000	25.530001	25.438000	25.530001	25.335203	2400	2018-01-16 07:54:11
2529	2017-08-22	25.438000	25.530001	25.438000	25.530001	25.402100	2400	2017-10-20 09:54:16
2530	2017-08-22	25.438000	25.530001	25.438000	25.530001	25.530001	2400	2017-08-24 08:26:38
2531	2017-08-22	25.438101	25.530001	25.438101	25.530001	25.530001	2428	2017-08-22 22:10:10
2532	2017-08-22	25.438101	25.461300	25.438101	25.461300	25.461300	1856	2017-08-22 14:50:47.152589
2533	2017-08-23	25.420000	25.500000	25.420000	25.490000	25.490000	2200	2021-03-01 22:16:32
2534	2017-08-23	25.420000	25.500000	25.420000	25.490000	25.295507	2200	2018-01-16 07:54:11
2535	2017-08-23	25.420000	25.500000	25.420000	25.490000	25.362299	2200	2017-10-20 09:54:16
2536	2017-08-23	25.420000	25.500000	25.420000	25.490000	25.490000	2200	2017-08-24 08:26:38
2537	2017-08-23	25.420000	25.500000	25.450001	25.490000	25.490000	2162	2017-08-24 19:38:54
2538	2017-08-24	25.490000	25.490000	25.490000	25.490000	25.490000	0	2021-03-01 22:16:32
2539	2017-08-24	25.490000	25.490000	25.490000	25.490000	25.295507	0	2018-01-16 07:54:11
2540	2017-08-24	25.490000	25.490000	25.490000	25.490000	25.362299	0	2017-10-20 09:54:16
2541	2017-08-24	25.490000	25.490000	25.490000	25.490000	25.490000	0	2017-08-25 07:50:50
2542	2017-08-23	25.420000	25.500000	25.450001	25.490000	25.490000	2	2017-08-25 19:29:44
2543	2017-08-25	25.490000	25.490000	25.490000	25.490000	25.490000	0	2021-03-01 22:16:32
2544	2017-08-25	25.490000	25.490000	25.490000	25.490000	25.295507	0	2018-01-16 07:54:11
2545	2017-08-25	25.490000	25.490000	25.490000	25.490000	25.362299	0	2017-10-20 09:54:16
2546	2017-08-25	25.490000	25.490000	25.490000	25.490000	25.490000	0	2017-08-26 07:47:11
2547	2017-08-28	25.490000	25.490000	25.440001	25.440001	25.440001	2100	2021-03-01 22:16:32
2548	2017-08-28	25.490000	25.490000	25.440001	25.440001	25.245888	2100	2018-01-16 07:54:11
2549	2017-08-28	25.490000	25.490000	25.440001	25.440001	25.312550	2100	2017-10-20 09:54:16
2550	2017-08-28	25.490000	25.490000	25.440001	25.440001	25.440001	2100	2017-08-29 07:18:44
2551	2017-08-29	25.156000	25.379999	25.156000	25.379999	25.379999	400	2021-03-01 22:16:32
2552	2017-08-29	25.156000	25.379999	25.156000	25.379999	25.186346	400	2018-01-16 07:54:11
2553	2017-08-29	25.156000	25.379999	25.156000	25.379999	25.252850	400	2017-10-20 09:54:16
2554	2017-08-29	25.156000	25.379999	25.156000	25.379999	25.379999	400	2017-08-29 22:27:18
2555	2017-08-29	25.156200	25.379999	25.299999	25.379999	25.379999	411	2017-08-29 16:52:12
2556	2017-08-30	25.469999	25.469999	25.440001	25.440001	25.440001	400	2021-03-01 22:16:32
2557	2017-08-30	25.469999	25.469999	25.440001	25.440001	25.245888	400	2018-01-16 07:54:11
2558	2017-08-30	25.469999	25.469999	25.440001	25.440001	25.312550	400	2017-10-20 09:54:16
2559	2017-08-30	25.469999	25.469999	25.440001	25.440001	25.440001	400	2017-08-30 21:26:47
2560	2017-08-31	25.580000	25.580000	25.552000	25.552000	25.552000	1900	2021-03-01 22:16:32
2561	2017-08-31	25.580000	25.580000	25.552000	25.552000	25.357035	1900	2018-01-16 07:54:11
2562	2017-08-31	25.580000	25.580000	25.552000	25.552000	25.423988	1900	2017-10-20 09:54:16
2563	2017-08-31	25.580000	25.580000	25.552000	25.552000	25.552000	1900	2017-09-01 08:18:04
2564	2017-09-01	25.552000	25.552000	25.552000	25.552000	25.552000	0	2021-03-01 22:16:32
2565	2017-09-01	25.552000	25.552000	25.552000	25.552000	25.357035	0	2018-01-16 07:54:11
2566	2017-09-01	25.552000	25.552000	25.552000	25.552000	25.423988	0	2017-10-20 09:54:16
2567	2017-09-01	25.552000	25.552000	25.552000	25.552000	25.552000	0	2017-09-05 07:48:27
2568	2017-09-05	25.277000	25.299999	25.277000	25.299999	25.299999	1000	2021-03-01 22:16:32
2569	2017-09-05	25.277000	25.299999	25.277000	25.299999	25.106956	1000	2018-01-16 07:54:11
2570	2017-09-05	25.277000	25.299999	25.277000	25.299999	25.173250	1000	2017-10-20 09:54:16
2571	2017-09-05	25.277000	25.299999	25.277000	25.299999	25.299999	1000	2017-09-06 07:03:16
2572	2017-09-06	25.393999	25.420000	25.393999	25.420000	25.420000	1000	2021-03-01 22:16:32
2573	2017-09-06	25.393999	25.420000	25.393999	25.420000	25.226042	1000	2018-01-16 07:54:11
2574	2017-09-06	25.393999	25.420000	25.393999	25.420000	25.292650	1000	2017-10-20 09:54:16
2575	2017-09-06	25.393999	25.420000	25.393999	25.420000	25.420000	1000	2017-09-07 07:38:19
2576	2017-09-07	25.500000	25.500000	25.500000	25.500000	25.500000	1300	2021-03-01 22:16:32
2577	2017-09-07	25.500000	25.500000	25.500000	25.500000	25.305431	1300	2018-01-16 07:54:11
2578	2017-09-07	25.500000	25.500000	25.500000	25.500000	25.372250	1300	2017-10-20 09:54:16
2579	2017-09-07	25.500000	25.500000	25.500000	25.500000	25.500000	1300	2017-09-08 07:09:10
2580	2017-09-08	25.450001	25.480000	25.420000	25.420000	25.420000	700	2021-03-01 22:16:32
2581	2017-09-08	25.450001	25.480000	25.420000	25.420000	25.226042	700	2018-01-16 07:54:11
2582	2017-09-08	25.450001	25.480000	25.420000	25.420000	25.292650	700	2017-10-20 09:54:16
2583	2017-09-08	25.450001	25.480000	25.420000	25.420000	25.420000	700	2017-09-09 08:43:50
2584	2017-09-11	25.663000	25.663000	25.663000	25.663000	25.663000	300	2021-03-01 22:16:32
2585	2017-09-11	25.663000	25.663000	25.663000	25.663000	25.467188	300	2018-01-16 07:54:11
2586	2017-09-11	25.663000	25.663000	25.663000	25.663000	25.534433	300	2017-10-20 09:54:16
2587	2017-09-11	25.663000	25.663000	25.663000	25.663000	25.663000	300	2017-09-13 06:44:33
2588	2017-09-11	25.662600	25.662600	25.662600	25.662600	25.662600	339	2017-09-11 23:24:51
2589	2017-09-11	25.662600	25.662600	25.662600	25.662600	25.662600	339	2017-09-13 06:44:33
2590	2017-09-12	25.663000	25.663000	25.663000	25.663000	25.663000	0	2021-03-01 22:16:32
2591	2017-09-12	25.663000	25.663000	25.663000	25.663000	25.467188	0	2018-01-16 07:54:11
2592	2017-09-12	25.663000	25.663000	25.663000	25.663000	25.534433	0	2017-10-20 09:54:16
2593	2017-09-12	25.663000	25.663000	25.663000	25.663000	25.663000	0	2017-09-13 14:29:06
2594	2017-09-13	25.820000	25.820000	25.790001	25.790001	25.790001	300	2021-03-01 22:16:32
2595	2017-09-13	25.820000	25.820000	25.790001	25.790001	25.593220	300	2018-01-16 07:54:11
2596	2017-09-13	25.820000	25.820000	25.790001	25.790001	25.660797	300	2017-10-20 09:54:16
2597	2017-09-13	25.820000	25.820000	25.790001	25.790001	25.790001	300	2017-09-15 07:54:07
2598	2017-09-13	25.820000	25.820000	25.789600	25.789600	25.789600	312	2017-09-13 14:29:06
2599	2017-09-14	25.790001	25.790001	25.790001	25.790001	25.790001	0	2021-03-01 22:16:32
2600	2017-09-14	25.790001	25.790001	25.790001	25.790001	25.593220	0	2018-01-16 07:54:11
2601	2017-09-14	25.790001	25.790001	25.790001	25.790001	25.660797	0	2017-10-20 09:54:16
2602	2017-09-14	25.790001	25.790001	25.790001	25.790001	25.790001	0	2017-09-15 07:54:07
2603	2017-09-15	25.732000	25.770000	25.732000	25.770000	25.770000	1800	2021-03-01 22:16:32
2604	2017-09-15	25.732000	25.770000	25.732000	25.770000	25.573372	1800	2018-01-16 07:54:11
2605	2017-09-15	25.732000	25.770000	25.732000	25.770000	25.640898	1800	2017-10-20 09:54:16
2606	2017-09-15	25.732000	25.770000	25.732000	25.770000	25.770000	1800	2017-09-18 07:57:00
2607	2017-09-18	25.770000	25.770000	25.770000	25.770000	25.770000	0	2021-03-01 22:16:32
2608	2017-09-18	25.770000	25.770000	25.770000	25.770000	25.573372	0	2018-01-16 07:54:11
2609	2017-09-18	25.770000	25.770000	25.770000	25.770000	25.640898	0	2017-10-20 09:54:16
2610	2017-09-18	25.770000	25.770000	25.770000	25.770000	25.770000	0	2017-09-19 07:04:50
2611	2017-09-19	25.770000	25.770000	25.770000	25.770000	25.770000	0	2021-03-01 22:16:32
2612	2017-09-19	25.770000	25.770000	25.770000	25.770000	25.573372	0	2018-01-16 07:54:11
2613	2017-09-19	25.770000	25.770000	25.770000	25.770000	25.640898	0	2017-09-27 07:38:44
2614	2017-09-19	25.770000	25.770000	25.770000	25.770000	25.770000	0	2017-09-20 07:02:59
2615	2017-09-20	25.770000	25.770000	25.770000	25.770000	25.770000	0	2021-03-01 22:16:32
2616	2017-09-20	25.770000	25.770000	25.770000	25.770000	25.573372	0	2018-01-16 07:54:11
2617	2017-09-20	25.770000	25.770000	25.770000	25.770000	25.640898	0	2017-09-27 07:38:44
2618	2017-09-20	25.770000	25.770000	25.770000	25.770000	25.770000	0	2017-09-21 06:52:01
2619	2017-09-21	25.950001	25.973000	25.950001	25.950001	25.950001	700	2021-03-01 22:16:32
2620	2017-09-21	25.950001	25.973000	25.950001	25.950001	25.751999	700	2018-01-16 07:54:11
2621	2017-09-21	25.950001	25.973000	25.950001	25.950001	25.819996	700	2017-09-27 07:38:44
2622	2017-09-21	25.950001	25.973000	25.950001	25.950001	25.950001	700	2017-09-22 07:46:25
2623	2017-09-22	25.980000	26.000000	25.980000	26.000000	26.000000	1700	2021-03-01 22:16:32
2624	2017-09-22	25.980000	26.000000	25.980000	26.000000	25.801617	1700	2018-01-16 07:54:11
2625	2017-09-22	25.980000	26.000000	25.980000	26.000000	25.869745	1700	2017-09-27 07:38:44
2626	2017-09-22	25.980000	26.000000	25.980000	26.000000	26.000000	1700	2017-09-23 08:05:02
2627	2017-09-25	25.993999	26.018999	25.948999	25.948999	25.948999	1500	2021-03-01 22:16:32
2628	2017-09-25	25.993999	26.018999	25.948999	25.948999	25.751005	1500	2018-01-16 07:54:11
2629	2017-09-25	25.993999	26.018999	25.948999	25.948999	25.819000	1500	2017-09-27 07:38:44
2630	2017-09-25	25.993999	26.018999	25.948999	25.948999	25.948999	1500	2017-09-26 07:33:50
2631	2017-09-25	25.993900	26.018999	25.948999	25.948999	25.948999	1504	2017-09-25 16:16:23
2632	2017-09-26	25.948999	25.948999	25.948999	25.948999	25.948999	0	2021-03-01 22:16:32
2633	2017-09-26	25.948999	25.948999	25.948999	25.948999	25.880663	0	2018-01-16 07:54:11
2634	2017-09-26	25.948999	25.948999	25.948999	25.948999	25.948999	0	2017-09-27 07:38:44
2635	2017-09-27	25.905001	25.905001	25.905001	25.905001	25.905001	100	2021-03-01 22:16:32
2636	2017-09-27	25.905001	25.905001	25.905001	25.905001	25.836779	100	2018-01-16 07:54:11
2637	2017-09-27	25.905001	25.905001	25.905001	25.905001	25.905001	100	2017-09-28 06:48:39
2638	2017-09-28	25.920000	25.969999	25.877001	25.969999	25.969999	1800	2021-03-01 22:16:32
2639	2017-09-28	25.920000	25.969999	25.877001	25.969999	25.901608	1800	2018-01-16 07:54:11
2640	2017-09-28	25.920000	25.969999	25.877001	25.969999	25.969999	1800	2017-09-29 08:00:20
2641	2017-09-28	25.920000	25.969999	25.877300	25.969999	25.969999	0	2017-10-01 12:08:44
2642	2017-09-28	25.920000	25.969999	25.877300	25.969999	25.969999	1794	2017-09-30 15:31:03
2643	2017-09-29	25.969999	25.969999	25.969999	25.969999	25.969999	0	2021-03-01 22:16:32
2644	2017-09-29	25.969999	25.969999	25.969999	25.969999	25.901608	0	2018-01-16 07:54:11
2645	2017-09-29	25.969999	25.969999	25.969999	25.969999	25.969999	0	2017-10-04 07:54:54
2646	2017-10-02	25.969999	25.969999	25.969999	25.969999	25.969999	0	2021-03-01 22:16:32
2647	2017-10-02	25.969999	25.969999	25.969999	25.969999	25.901608	0	2018-01-16 07:54:11
2648	2017-10-02	25.969999	25.969999	25.969999	25.969999	25.969999	0	2017-10-04 07:54:54
2649	2017-10-03	25.969999	25.969999	25.969999	25.969999	25.969999	0	2021-03-01 22:16:32
2650	2017-10-03	25.969999	25.969999	25.969999	25.969999	25.901608	0	2018-01-16 07:54:11
2651	2017-10-03	25.969999	25.969999	25.969999	25.969999	25.969999	0	2017-10-04 07:54:54
2652	2017-10-04	25.969999	25.969999	25.969999	25.969999	25.969999	0	2021-03-01 22:16:32
2653	2017-10-04	25.969999	25.969999	25.969999	25.969999	25.901608	0	2018-01-16 07:54:11
2654	2017-10-04	25.969999	25.969999	25.969999	25.969999	25.969999	0	2017-10-05 07:13:33
2655	2017-10-05	25.969999	25.969999	25.969999	25.969999	25.969999	0	2021-03-01 22:16:32
2656	2017-10-05	25.969999	25.969999	25.969999	25.969999	25.901608	0	2018-01-16 07:54:11
2657	2017-10-05	25.969999	25.969999	25.969999	25.969999	25.969999	0	2017-10-06 06:58:57
2658	2017-10-06	25.969999	25.969999	25.969999	25.969999	25.969999	0	2021-03-01 22:16:32
2659	2017-10-06	25.969999	25.969999	25.969999	25.969999	25.901608	0	2018-01-16 07:54:11
2660	2017-10-06	25.969999	25.969999	25.969999	25.969999	25.969999	0	2017-10-09 07:35:40
2661	2017-10-09	25.969999	25.969999	25.969999	25.969999	25.969999	0	2021-03-01 22:16:32
2662	2017-10-09	25.969999	25.969999	25.969999	25.969999	25.901608	0	2018-01-16 07:54:11
2663	2017-10-09	25.969999	25.969999	25.969999	25.969999	25.969999	0	2017-10-10 07:30:35
2664	2017-10-10	25.969999	25.969999	25.969999	25.969999	25.969999	0	2021-03-01 22:16:32
2665	2017-10-10	25.969999	25.969999	25.969999	25.969999	25.901608	0	2018-01-16 07:54:11
2666	2017-10-10	25.969999	25.969999	25.969999	25.969999	25.969999	0	2017-10-11 07:10:33
2667	2017-10-11	25.969999	25.969999	25.969999	25.969999	25.969999	0	2021-03-01 22:16:32
2668	2017-10-11	25.969999	25.969999	25.969999	25.969999	25.901608	0	2018-01-16 07:54:11
2669	2017-10-11	25.969999	25.969999	25.969999	25.969999	25.969999	0	2017-10-12 07:02:18
2670	2017-10-12	25.969999	25.969999	25.969999	25.969999	25.969999	0	2021-03-01 22:16:32
2671	2017-10-12	25.969999	25.969999	25.969999	25.969999	25.901608	0	2018-01-16 07:54:11
2672	2017-10-12	25.969999	25.969999	25.969999	25.969999	25.969999	0	2017-10-13 07:44:41
2673	2017-10-13	25.969999	25.969999	25.969999	25.969999	25.969999	0	2021-03-01 22:16:32
2674	2017-10-13	25.969999	25.969999	25.969999	25.969999	25.901608	0	2018-01-16 07:54:11
2675	2017-10-13	25.969999	25.969999	25.969999	25.969999	25.969999	0	2017-10-15 21:31:35
2676	2017-10-16	26.549999	26.590000	26.549999	26.590000	26.590000	4100	2021-03-01 22:16:32
2677	2017-10-16	26.549999	26.590000	26.549999	26.590000	26.519976	4100	2018-01-16 07:54:11
2678	2017-10-16	26.549999	26.590000	26.549999	26.590000	26.590000	4100	2017-10-17 07:24:53
2679	2017-10-17	26.594999	26.604000	26.549999	26.580000	26.580000	4700	2021-03-01 22:16:32
2680	2017-10-17	26.594999	26.604000	26.549999	26.580000	26.510000	4700	2018-01-16 07:54:11
2681	2017-10-17	26.594999	26.604000	26.549999	26.580000	26.580000	4700	2017-10-18 06:38:28
2682	2017-10-18	26.639999	26.639999	26.629999	26.629999	26.629999	400	2021-03-01 22:16:32
2683	2017-10-18	26.639999	26.639999	26.629999	26.629999	26.559868	400	2018-01-16 07:54:11
2684	2017-10-18	26.639999	26.639999	26.629999	26.629999	26.629999	400	2017-10-19 07:41:01
2685	2017-10-19	26.530001	26.530001	26.530001	26.530001	26.530001	500	2021-03-01 22:16:32
2686	2017-10-19	26.530001	26.530001	26.530001	26.530001	26.460135	500	2018-01-16 07:54:11
2687	2017-10-19	26.530001	26.530001	26.530001	26.530001	26.530001	500	2017-10-20 07:48:13
2688	2017-10-19	26.530001	26.530001	26.530001	26.530001	26.530001	462	2017-10-20 09:54:16
2689	2017-10-20	26.530001	26.530001	26.530001	26.530001	26.530001	0	2021-03-01 22:16:32
2690	2017-10-20	26.530001	26.530001	26.530001	26.530001	26.460135	0	2018-01-16 07:54:11
2691	2017-10-20	26.530001	26.530001	26.530001	26.530001	26.530001	0	2017-10-23 07:36:15
2692	2017-10-23	26.530001	26.530001	26.530001	26.530001	26.530001	0	2021-03-01 22:16:32
2693	2017-10-23	26.530001	26.530001	26.530001	26.530001	26.460135	0	2018-01-16 07:54:11
2694	2017-10-23	26.530001	26.530001	26.530001	26.530001	26.530001	0	2017-10-24 07:44:32
2695	2017-10-24	26.530001	26.530001	26.530001	26.530001	26.530001	0	2021-03-01 22:16:32
2696	2017-10-24	26.530001	26.530001	26.530001	26.530001	26.460135	0	2018-01-16 07:54:11
2697	2017-10-24	26.530001	26.530001	26.530001	26.530001	26.530001	0	2017-10-26 06:30:50
2698	2017-10-25	26.650000	26.650000	26.450001	26.510000	26.510000	1900	2021-03-01 22:16:32
2699	2017-10-25	26.650000	26.650000	26.450001	26.510000	26.440186	1900	2018-01-16 07:54:11
2700	2017-10-25	26.650000	26.650000	26.450001	26.510000	26.510000	1900	2017-10-26 06:30:50
2701	2017-10-25	26.650000	26.650000	26.450001	26.510000	26.510000	0	2017-10-28 09:32:30
2702	2017-10-25	26.650000	26.650000	26.450001	26.510000	26.510000	1855	2017-10-27 07:46:04
2703	2017-10-26	26.510000	26.510000	26.510000	26.510000	26.510000	0	2021-03-01 22:16:32
2704	2017-10-26	26.510000	26.510000	26.510000	26.510000	26.440186	0	2018-01-16 07:54:11
2705	2017-10-26	26.510000	26.510000	26.510000	26.510000	26.510000	0	2017-10-31 08:26:49
2706	2017-10-27	26.510000	26.510000	26.510000	26.510000	26.510000	0	2021-03-01 22:16:32
2707	2017-10-27	26.510000	26.510000	26.510000	26.510000	26.440186	0	2018-01-16 07:54:11
2708	2017-10-27	26.510000	26.510000	26.510000	26.510000	26.510000	0	2017-10-31 08:26:49
2709	2017-10-30	26.790001	26.790001	26.790001	26.790001	26.790001	15000	2021-03-01 22:16:32
2710	2017-10-30	26.790001	26.790001	26.790001	26.790001	26.719450	15000	2018-01-16 07:54:11
2711	2017-10-30	26.790001	26.790001	26.790001	26.790001	26.790001	15000	2017-10-31 08:26:49
2712	2017-10-31	26.790001	26.790001	26.790001	26.790001	26.790001	0	2021-03-01 22:16:32
2713	2017-10-31	26.790001	26.790001	26.790001	26.790001	26.719450	0	2018-01-16 07:54:11
2714	2017-10-31	26.790001	26.790001	26.790001	26.790001	26.790001	0	2017-11-01 07:49:35
2715	2017-11-01	27.024000	27.024000	27.024000	27.024000	27.024000	600	2021-03-01 22:16:32
2716	2017-11-01	27.024000	27.024000	27.024000	27.024000	26.952831	600	2018-01-16 07:54:11
2717	2017-11-01	27.024000	27.024000	27.024000	27.024000	27.024000	600	2017-11-07 10:58:03
2718	2017-11-01	27.023500	27.023500	27.023500	27.023500	27.023500	550	2017-11-02 07:14:38
2719	2017-11-02	27.024000	27.024000	27.024000	27.024000	27.024000	100	2021-03-01 22:16:32
2720	2017-11-02	27.024000	27.024000	27.024000	27.024000	26.952831	100	2018-01-16 07:54:11
2721	2017-11-02	27.024000	27.024000	27.024000	27.024000	27.024000	100	2017-11-07 10:58:03
2722	2017-11-03	27.024000	27.024000	27.024000	27.024000	27.024000	0	2021-03-01 22:16:32
2723	2017-11-03	27.024000	27.024000	27.024000	27.024000	26.952831	0	2018-01-16 07:54:11
2724	2017-11-03	27.024000	27.024000	27.024000	27.024000	27.024000	0	2017-11-07 10:58:03
2725	2017-11-06	27.024000	27.024000	27.024000	27.024000	27.024000	0	2021-03-01 22:16:32
2726	2017-11-06	27.024000	27.024000	27.024000	27.024000	26.952831	0	2018-01-16 07:54:11
2727	2017-11-06	27.024000	27.024000	27.024000	27.024000	27.024000	0	2017-11-07 10:58:03
2728	2017-11-07	27.065001	27.100000	27.020000	27.020000	27.020000	1700	2021-03-01 22:16:32
2729	2017-11-07	27.065001	27.100000	27.020000	27.020000	26.948843	1700	2018-01-16 07:54:11
2730	2017-11-07	27.065001	27.100000	27.020000	27.020000	27.020000	1700	2017-11-08 07:52:27
2731	2017-11-07	27.065001	27.099899	27.065001	27.099899	27.099899	1107	2017-11-07 10:58:03
2732	2017-11-08	27.020000	27.020000	27.020000	27.020000	27.020000	0	2021-03-01 22:16:32
2733	2017-11-08	27.020000	27.020000	27.020000	27.020000	26.948843	0	2018-01-16 07:54:11
2734	2017-11-08	27.020000	27.020000	27.020000	27.020000	27.020000	0	2017-11-15 07:55:39
2735	2017-11-09	26.809999	26.809999	26.809999	26.809999	26.809999	400	2021-03-01 22:16:32
2736	2017-11-09	26.809999	26.809999	26.809999	26.809999	26.739395	400	2018-01-16 07:54:11
2737	2017-11-09	26.809999	26.809999	26.809999	26.809999	26.809999	400	2017-11-15 07:55:39
2738	2017-11-10	26.770000	26.770000	26.770000	26.770000	26.770000	200	2021-03-01 22:16:32
2739	2017-11-10	26.770000	26.770000	26.770000	26.770000	26.699501	200	2018-01-16 07:54:11
2740	2017-11-10	26.770000	26.770000	26.770000	26.770000	26.770000	200	2017-11-15 07:55:39
2741	2017-11-13	26.620001	26.620001	26.620001	26.620001	26.620001	200	2021-03-01 22:16:32
2742	2017-11-13	26.620001	26.620001	26.620001	26.620001	26.549896	200	2018-01-16 07:54:11
2743	2017-11-13	26.620001	26.620001	26.620001	26.620001	26.620001	200	2017-11-15 07:55:39
2744	2017-11-14	26.620001	26.620001	26.620001	26.620001	26.620001	0	2021-03-01 22:16:32
2745	2017-11-14	26.620001	26.620001	26.620001	26.620001	26.549896	0	2018-01-16 07:54:11
2746	2017-11-14	26.620001	26.620001	26.620001	26.620001	26.620001	0	2017-11-15 07:55:39
2747	2017-11-15	26.620001	26.620001	26.620001	26.620001	26.620001	0	2021-03-01 22:16:32
2748	2017-11-15	26.620001	26.620001	26.620001	26.620001	26.549896	0	2018-01-16 07:54:11
2749	2017-11-15	26.620001	26.620001	26.620001	26.620001	26.620001	0	2017-11-20 07:43:46
2750	2017-11-16	26.559999	26.584000	26.559999	26.584000	26.584000	1700	2021-03-01 22:16:32
2751	2017-11-16	26.559999	26.584000	26.559999	26.584000	26.513990	1700	2018-01-16 07:54:11
2752	2017-11-16	26.559999	26.584000	26.559999	26.584000	26.584000	1700	2017-11-20 07:43:46
2753	2017-11-17	26.430000	26.430000	26.430000	26.430000	26.430000	400	2021-03-01 22:16:32
2754	2017-11-17	26.430000	26.430000	26.430000	26.430000	26.360397	400	2018-01-16 07:54:11
2755	2017-11-17	26.430000	26.430000	26.430000	26.430000	26.430000	400	2017-11-20 07:43:46
2756	2017-11-20	26.590000	26.590000	26.570000	26.570999	26.570999	3800	2021-03-01 22:16:32
2757	2017-11-20	26.590000	26.590000	26.570000	26.570999	26.501024	3800	2018-01-16 07:54:11
2758	2017-11-20	26.590000	26.590000	26.570000	26.570999	26.570999	3800	2017-11-28 13:58:38
2759	2017-11-21	26.719000	26.740000	26.671000	26.740000	26.740000	400	2021-03-01 22:16:32
2760	2017-11-21	26.719000	26.740000	26.671000	26.740000	26.669580	400	2018-01-16 07:54:11
2761	2017-11-21	26.719000	26.740000	26.671000	26.740000	26.740000	400	2017-11-28 13:58:38
2762	2017-11-22	26.650000	26.680000	26.606001	26.635000	26.635000	6100	2021-03-01 22:16:32
2763	2017-11-22	26.650000	26.680000	26.606001	26.635000	26.564857	6100	2018-01-16 07:54:11
2764	2017-11-22	26.650000	26.680000	26.606001	26.635000	26.635000	6100	2017-11-28 13:58:38
2765	2017-11-24	26.635000	26.635000	26.635000	26.635000	26.635000	100	2021-03-01 22:16:32
2766	2017-11-24	26.635000	26.635000	26.635000	26.635000	26.564857	100	2018-01-16 07:54:11
2767	2017-11-24	26.635000	26.635000	26.635000	26.635000	26.635000	100	2017-11-28 13:58:38
2768	2017-11-27	26.629999	26.629999	26.573999	26.573999	26.573999	2500	2021-03-01 22:16:32
2769	2017-11-27	26.629999	26.629999	26.573999	26.573999	26.504017	2500	2018-01-16 07:54:11
2770	2017-11-27	26.629999	26.629999	26.573999	26.573999	26.573999	2500	2017-11-28 13:58:38
2771	2017-11-28	26.680000	26.780001	26.680000	26.780001	26.780001	8300	2021-03-01 22:16:32
2772	2017-11-28	26.680000	26.780001	26.680000	26.780001	26.709475	8300	2018-01-16 07:54:11
2773	2017-11-28	26.680000	26.780001	26.680000	26.780001	26.780001	8300	2017-11-30 07:17:01
2774	2017-11-28	26.680000	26.760000	26.680000	26.760000	26.760000	8163	2017-11-28 13:58:38
2775	2017-11-29	26.780001	26.780001	26.780001	26.780001	26.780001	0	2021-03-01 22:16:32
2776	2017-11-29	26.780001	26.780001	26.780001	26.780001	26.709475	0	2018-01-16 07:54:11
2777	2017-11-29	26.780001	26.780001	26.780001	26.780001	26.780001	0	2017-11-30 07:17:01
2778	2017-11-30	26.719999	26.719999	26.690001	26.690001	26.690001	300	2021-03-01 22:16:32
2779	2017-11-30	26.719999	26.719999	26.690001	26.690001	26.619713	300	2018-01-16 07:54:11
2780	2017-11-30	26.719999	26.719999	26.690001	26.690001	26.690001	300	2017-12-02 19:04:46
2781	2017-12-01	26.504000	26.610001	26.504000	26.600000	26.600000	4900	2021-03-01 22:16:32
2782	2017-12-01	26.504000	26.610001	26.504000	26.600000	26.529949	4900	2018-01-16 07:54:11
2783	2017-12-01	26.504000	26.610001	26.504000	26.600000	26.600000	4900	2017-12-02 19:04:46
2784	2017-12-04	26.611000	26.611000	26.611000	26.611000	26.611000	100	2021-03-01 22:16:32
2785	2017-12-04	26.611000	26.611000	26.611000	26.611000	26.540920	100	2018-01-16 07:54:11
2786	2017-12-04	26.611000	26.611000	26.611000	26.611000	26.611000	100	2017-12-06 14:41:27
2787	2017-12-05	26.566999	26.580000	26.566999	26.580000	26.580000	300	2021-03-01 22:16:32
2788	2017-12-05	26.566999	26.580000	26.566999	26.580000	26.510000	300	2018-01-16 07:54:11
2789	2017-12-05	26.566999	26.580000	26.566999	26.580000	26.580000	300	2017-12-06 14:41:27
2790	2017-12-06	26.490000	26.518999	26.490000	26.518999	26.518999	700	2021-03-01 22:16:32
2791	2017-12-06	26.490000	26.518999	26.490000	26.518999	26.449162	700	2018-01-16 07:54:11
2792	2017-12-06	26.490000	26.518999	26.490000	26.518999	26.518999	700	2017-12-11 20:07:47
2793	2017-12-06	26.490000	26.518999	26.490000	26.518999	26.518999	691	2017-12-06 14:41:27
2794	2017-12-07	26.580000	26.590000	26.559999	26.559999	26.559999	1400	2021-03-01 22:16:32
2795	2017-12-07	26.580000	26.590000	26.559999	26.559999	26.490053	1400	2018-01-16 07:54:11
2796	2017-12-07	26.580000	26.590000	26.559999	26.559999	26.559999	1400	2017-12-11 20:07:47
2797	2017-12-08	26.559999	26.559999	26.559999	26.559999	26.559999	0	2021-03-01 22:16:32
2798	2017-12-08	26.559999	26.559999	26.559999	26.559999	26.490053	0	2018-01-16 07:54:11
2799	2017-12-08	26.559999	26.559999	26.559999	26.559999	26.559999	0	2017-12-11 20:07:47
2800	2017-12-07	26.580000	26.590000	26.559500	26.559500	26.559500	195	2017-12-11 20:07:47
2801	2017-12-11	26.559999	26.559999	26.559999	26.559999	26.559999	0	2021-03-01 22:16:32
2802	2017-12-11	26.559999	26.559999	26.559999	26.559999	26.490053	0	2018-01-16 07:54:11
2803	2017-12-11	26.559999	26.559999	26.559999	26.559999	26.559999	0	2017-12-12 07:18:16
2804	2017-12-12	26.559999	26.559999	26.559999	26.559999	26.559999	0	2021-03-01 22:16:32
2805	2017-12-12	26.559999	26.559999	26.559999	26.559999	26.490053	0	2018-01-16 07:54:11
2806	2017-12-12	26.559999	26.559999	26.559999	26.559999	26.559999	0	2017-12-13 10:46:22
2807	2017-12-07	26.580000	26.590000	26.559500	26.559500	26.559500	195	2017-12-13 10:46:22
2808	2017-12-13	26.832001	26.832001	26.830000	26.830000	26.830000	500	2021-03-01 22:16:32
2809	2017-12-13	26.832001	26.832001	26.830000	26.830000	26.759342	500	2018-01-16 07:54:11
2810	2017-12-13	26.832001	26.832001	26.830000	26.830000	26.830000	500	2017-12-14 07:15:00
2811	2017-12-14	26.830000	26.830000	26.830000	26.830000	26.830000	0	2021-03-01 22:16:32
2812	2017-12-14	26.830000	26.830000	26.830000	26.830000	26.759342	0	2018-01-16 07:54:11
2813	2017-12-14	26.830000	26.830000	26.830000	26.830000	26.830000	0	2017-12-15 07:46:46
2814	2017-12-15	26.730000	26.730000	26.702999	26.702999	26.702999	600	2021-03-01 22:16:32
2815	2017-12-15	26.730000	26.730000	26.702999	26.702999	26.632677	600	2018-01-16 07:54:11
2816	2017-12-15	26.730000	26.730000	26.702999	26.702999	26.702999	600	2017-12-19 07:11:54
2817	2017-12-15	26.729900	26.729900	26.703100	26.703100	26.703100	570	2017-12-16 20:40:21
2818	2017-12-18	26.702999	26.702999	26.702999	26.702999	26.702999	0	2021-03-01 22:16:32
2819	2017-12-18	26.702999	26.702999	26.702999	26.702999	26.632677	0	2018-01-16 07:54:11
2820	2017-12-18	26.702999	26.702999	26.702999	26.702999	26.702999	0	2017-12-19 07:11:54
2821	2017-12-19	26.870001	26.879999	26.870001	26.879999	26.879999	600	2021-03-01 22:16:32
2822	2017-12-19	26.870001	26.879999	26.870001	26.879999	26.809210	600	2018-01-16 07:54:11
2823	2017-12-19	26.870001	26.879999	26.870001	26.879999	26.879999	600	2017-12-20 07:26:39
2824	2017-12-20	26.879999	26.879999	26.879999	26.879999	26.879999	100	2021-03-01 22:16:32
2825	2017-12-20	26.879999	26.879999	26.879999	26.879999	26.809210	100	2018-01-16 07:54:11
2826	2017-12-20	26.879999	26.879999	26.879999	26.879999	26.879999	100	2017-12-27 07:42:40
2827	2017-12-20	26.879999	26.879999	26.879999	26.879999	26.879999	0	2017-12-21 08:27:37
2828	2017-12-21	26.959999	26.959999	26.959999	26.959999	26.959999	500	2021-03-01 22:16:32
2829	2017-12-21	26.959999	26.959999	26.959999	26.959999	26.889000	500	2018-01-16 07:54:11
2830	2017-12-21	26.959999	26.959999	26.959999	26.959999	26.959999	500	2017-12-27 07:42:40
2831	2017-12-22	26.959999	26.959999	26.959999	26.959999	26.959999	0	2021-03-01 22:16:32
2832	2017-12-22	26.959999	26.959999	26.959999	26.959999	26.889000	0	2018-01-16 07:54:11
2833	2017-12-22	26.959999	26.959999	26.959999	26.959999	26.959999	0	2017-12-27 07:42:40
2834	2017-12-26	26.870001	26.870001	26.870001	26.870001	26.870001	500	2017-12-27 07:42:40
2835	2017-12-27	26.910000	26.910000	26.879999	26.879999	26.879999	1200	2017-12-30 22:18:20
2836	2017-12-28	26.879999	26.879999	26.879999	26.879999	26.879999	0	2017-12-30 22:18:20
2837	2017-12-29	26.910000	26.910000	26.865000	26.879000	26.879000	1900	2017-12-30 22:18:20
2838	2017-12-29	26.910000	26.878500	26.865000	26.878500	26.878500	1898	2018-01-02 08:07:44
2839	2018-01-02	26.860001	26.861000	26.860001	26.860001	26.860001	400	2018-01-03 11:09:19
2840	2018-01-02	26.860001	26.861099	26.860001	26.860001	26.860001	419	2018-01-03 11:09:19
2841	2018-01-03	27.146000	27.146000	27.146000	27.146000	27.146000	200	2018-01-16 07:54:11
2842	2018-01-04	27.146000	27.146000	27.146000	27.146000	27.146000	0	2018-01-16 07:54:11
2843	2018-01-05	27.549999	27.549999	27.549999	27.549999	27.549999	700	2018-01-16 07:54:11
2844	2018-01-08	27.549999	27.549999	27.549999	27.549999	27.549999	0	2018-01-16 07:54:11
2845	2018-01-09	27.670000	27.670000	27.610001	27.610001	27.610001	400	2018-01-16 07:54:11
2846	2018-01-10	27.475000	27.507000	27.475000	27.507000	27.507000	600	2018-01-16 07:54:11
2847	2018-01-11	27.549999	27.580000	27.521999	27.580000	27.580000	1400	2018-01-16 07:54:11
2848	2018-01-12	27.606001	27.670000	27.606001	27.670000	27.670000	800	2018-01-16 07:54:11
2849	2018-01-16	27.670000	27.670000	27.670000	27.670000	27.670000	0	2018-01-17 12:54:18
2850	2018-01-17	27.670000	27.670000	27.670000	27.670000	27.670000	0	2018-01-19 08:00:19
2851	2018-01-18	27.655001	27.655001	27.655001	27.655001	27.655001	300	2018-01-19 08:00:19
2852	2018-01-19	27.655001	27.655001	27.655001	27.655001	27.655001	0	2018-02-07 09:51:24
2853	2018-01-22	27.771000	27.771000	27.771000	27.771000	27.771000	500	2018-02-07 09:51:24
2854	2018-01-23	28.049999	28.049999	28.049999	28.049999	28.049999	100	2018-02-07 09:51:24
2855	2018-01-24	27.860001	27.900000	27.860001	27.900000	27.900000	800	2018-02-07 09:51:24
2856	2018-01-25	27.688999	27.688999	27.688999	27.688999	27.688999	100	2018-02-07 09:51:24
2857	2018-01-26	27.865999	27.865999	27.865999	27.865999	27.865999	600	2018-02-07 09:51:24
2858	2018-01-29	27.719000	27.719000	27.684999	27.684999	27.684999	1200	2018-02-07 09:51:24
2859	2018-01-30	27.445999	27.445999	27.445999	27.445999	27.445999	200	2018-02-07 09:51:24
2860	2018-01-31	27.395000	27.450001	27.395000	27.450001	27.450001	200	2018-02-07 09:51:24
2861	2018-02-01	27.379999	27.379999	27.379999	27.379999	27.379999	200	2018-02-07 09:51:24
2862	2018-02-02	27.209999	27.209999	27.094000	27.129999	27.129999	3000	2018-02-07 09:51:24
2863	2018-02-05	26.620001	26.620001	26.620001	26.620001	26.620001	200	2018-02-07 09:51:24
2864	2018-02-06	26.559999	26.559999	26.559999	26.559999	26.559999	300	2018-02-07 09:51:24
2865	2018-02-06	26.559999	26.559999	26.559999	26.559999	26.559999	300	2018-02-07 09:51:24
2866	2018-02-07	26.483000	26.483000	26.483000	26.483000	26.483000	700	2018-02-26 21:44:31
2867	2018-02-08	25.950001	25.959999	25.950001	25.959999	25.959999	300	2018-02-26 21:44:31
2868	2018-02-09	25.959999	25.959999	25.959999	25.959999	25.959999	0	2018-02-26 21:44:31
2869	2018-02-12	26.000000	26.188999	26.000000	26.188999	26.188999	600	2018-02-26 21:44:31
2870	2018-02-13	25.940001	25.940001	25.920000	25.930000	25.930000	700	2018-02-26 21:44:31
2871	2018-02-14	25.930000	25.930000	25.930000	25.930000	25.930000	0	2018-02-26 21:44:31
2872	2018-02-15	26.274000	26.274000	26.274000	26.274000	26.274000	500	2018-02-26 21:44:31
2873	2018-02-16	26.274000	26.274000	26.274000	26.274000	26.274000	0	2018-02-26 21:44:31
2874	2018-02-20	26.340000	26.350000	26.299999	26.299999	26.299999	3900	2018-02-26 21:44:31
2875	2018-02-21	26.500000	26.500000	26.500000	26.500000	26.500000	300	2018-02-26 21:44:31
2876	2018-02-22	26.458000	26.458000	26.458000	26.458000	26.458000	100	2018-02-26 21:44:31
2877	2018-02-23	26.458000	26.458000	26.458000	26.458000	26.458000	0	2018-02-26 21:44:31
2878	2018-02-26	26.458000	26.458000	26.458000	26.458000	26.458000	0	2018-02-26 21:44:31
2879	2018-02-27	26.677000	26.677000	26.677000	26.677000	26.677000	300	2018-03-09 21:59:16
2880	2018-02-28	26.629999	26.629999	26.459999	26.459999	26.459999	800	2018-03-09 21:59:16
2881	2018-03-01	26.219999	26.219999	25.920000	25.920000	25.920000	88500	2018-03-09 21:59:16
2882	2018-03-02	25.570000	25.711000	25.530001	25.711000	25.711000	22600	2018-03-09 21:59:16
2883	2018-03-05	25.700001	25.957001	25.690001	25.930000	25.930000	2500	2018-03-09 21:59:16
2884	2018-03-06	26.240000	26.240000	25.950001	25.959999	25.959999	5100	2018-03-09 21:59:16
2885	2018-03-07	25.840000	25.860001	25.830000	25.860001	25.860001	11000	2018-03-09 21:59:16
2886	2018-03-08	26.049999	26.112000	26.049999	26.112000	26.112000	5300	2018-03-09 21:59:16
2887	2018-03-09	26.129999	26.156000	26.129999	26.139999	26.139999	2900	2018-03-09 21:59:16
2888	2018-03-12	26.270000	26.304001	26.270000	26.288000	26.288000	1400	2018-04-13 15:05:34
2889	2018-03-13	26.288000	26.288000	26.288000	26.288000	26.288000	0	2018-04-13 15:05:34
2890	2018-03-14	26.101000	26.146000	26.101000	26.121000	26.121000	4400	2018-04-13 15:05:34
2891	2018-03-15	26.090000	26.129999	26.090000	26.129999	26.129999	700	2018-04-13 15:05:34
2892	2018-03-16	26.190001	26.190001	26.190001	26.190001	26.190001	900	2018-04-13 15:05:34
2893	2018-03-16	26.190001	26.190001	26.190001	26.190001	26.190001	854	2018-04-30 11:53:31
2894	2018-03-23	26.190001	26.190001	26.190001	26.190001	26.190001	854	2018-04-13 15:05:34

236 KiB Raw Blame History

236 KiB

Raw Blame History