"Open","High","Low","Close","Volume","Date","Emiten"
717.383972167969,751.545104980469,683.222839355469,717.383972167969,461574168,"2009-12-17","BBTN"
708.843688964844,734.464538574219,691.763122558594,708.843688964844,120158166,"2009-12-21","BBTN"
708.843688964844,717.383972167969,700.303405761719,708.843688964844,37237632,"2009-12-22","BBTN"
717.383972167969,717.383972167969,708.843688964844,717.383972167969,23944750,"2009-12-23","BBTN"
717.383972167969,717.383972167969,700.303405761719,708.843688964844,24317689,"2009-12-28","BBTN"
717.383972167969,717.383972167969,700.303405761719,717.383972167969,16411044,"2009-12-29","BBTN"
717.383972167969,725.924255371094,708.843688964844,717.383972167969,39928409,"2009-12-30","BBTN"
717.383972167969,717.383972167969,708.843688964844,717.383972167969,11299974,"2010-01-04","BBTN"
717.383972167969,725.924255371094,708.843688964844,717.383972167969,44951660,"2010-01-05","BBTN"
794.246520996094,794.246520996094,717.383972167969,794.246520996094,3,"2010-01-06","BBTN"
794.246520996094,811.327087402344,777.165954589844,794.246520996094,146628008,"2010-01-07","BBTN"
819.867370605469,836.947937011719,785.706237792969,819.867370605469,100878365,"2010-01-08","BBTN"
802.786804199219,828.407653808594,785.706237792969,802.786804199219,34907499,"2010-01-11","BBTN"
794.246520996094,811.327087402344,785.706237792969,794.246520996094,39972904,"2010-01-12","BBTN"
794.246520996094,794.246520996094,768.625671386719,794.246520996094,15546319,"2010-01-13","BBTN"
785.706237792969,802.786804199219,785.706237792969,785.706237792969,17222492,"2010-01-14","BBTN"
785.706237792969,794.246520996094,777.165954589844,785.706237792969,7447643,"2010-01-15","BBTN"
785.706237792969,794.246520996094,777.165954589844,785.706237792969,9976833,"2010-01-18","BBTN"
794.246520996094,802.786804199219,777.165954589844,794.246520996094,28874328,"2010-01-19","BBTN"
802.786804199219,819.867370605469,794.246520996094,802.786804199219,60658396,"2010-01-20","BBTN"
871.109069824219,871.109069824219,794.246520996094,871.109069824219,3,"2010-01-21","BBTN"
879.649353027344,888.189636230469,836.947937011719,879.649353027344,102890593,"2010-01-22","BBTN"
871.109069824219,879.649353027344,854.028503417969,871.109069824219,28956878,"2010-01-25","BBTN"
871.109069824219,871.109069824219,836.947937011719,854.028503417969,51428610,"2010-01-26","BBTN"
871.109069824219,871.109069824219,845.488220214844,871.109069824219,73300831,"2010-01-27","BBTN"
913.810485839844,913.810485839844,862.568786621094,913.810485839844,105987093,"2010-01-28","BBTN"
905.270202636719,913.810485839844,888.189636230469,905.270202636719,80677048,"2010-01-29","BBTN"
896.729919433594,905.270202636719,879.649353027344,896.729919433594,40769130,"2010-02-01","BBTN"
879.649353027344,905.270202636719,871.109069824219,879.649353027344,17101302,"2010-02-02","BBTN"
930.891052246094,930.891052246094,862.568786621094,930.891052246094,3,"2010-02-03","BBTN"
922.350769042969,930.891052246094,913.810485839844,922.350769042969,50668097,"2010-02-04","BBTN"
896.729919433594,905.270202636719,879.649353027344,896.729919433594,51569121,"2010-02-05","BBTN"
905.270202636719,905.270202636719,854.028503417969,905.270202636719,53224803,"2010-02-08","BBTN"
922.350769042969,922.350769042969,871.109069824219,922.350769042969,81477958,"2010-02-09","BBTN"
905.270202636719,930.891052246094,896.729919433594,905.270202636719,41491003,"2010-02-10","BBTN"
913.810485839844,922.350769042969,888.189636230469,913.810485839844,39546103,"2010-02-11","BBTN"
913.810485839844,930.891052246094,905.270202636719,913.810485839844,21356429,"2010-02-12","BBTN"
922.350769042969,922.350769042969,905.270202636719,922.350769042969,7041919,"2010-02-15","BBTN"
930.891052246094,930.891052246094,913.810485839844,930.891052246094,12114349,"2010-02-16","BBTN"
939.431335449219,939.431335449219,913.810485839844,939.431335449219,59545435,"2010-02-17","BBTN"
922.350769042969,939.431335449219,913.810485839844,922.350769042969,11780051,"2010-02-18","BBTN"
905.270202636719,913.810485839844,896.729919433594,905.270202636719,29371384,"2010-02-19","BBTN"
913.810485839844,922.350769042969,896.729919433594,913.810485839844,10545315,"2010-02-22","BBTN"
922.350769042969,922.350769042969,905.270202636719,922.350769042969,7671875,"2010-02-23","BBTN"
913.810485839844,922.350769042969,905.270202636719,913.810485839844,8656034,"2010-02-24","BBTN"
905.270202636719,905.270202636719,896.729919433594,905.270202636719,6026145,"2010-02-25","BBTN"
896.729919433594,905.270202636719,888.189636230469,896.729919433594,6442993,"2010-03-01","BBTN"
896.729919433594,913.810485839844,888.189636230469,896.729919433594,13984310,"2010-03-02","BBTN"
879.649353027344,905.270202636719,871.109069824219,879.649353027344,22227009,"2010-03-03","BBTN"
879.649353027344,879.649353027344,862.568786621094,879.649353027344,29340355,"2010-03-04","BBTN"
879.649353027344,888.189636230469,871.109069824219,879.649353027344,7146131,"2010-03-05","BBTN"
905.270202636719,905.270202636719,879.649353027344,905.270202636719,19665034,"2010-03-08","BBTN"
905.270202636719,905.270202636719,896.729919433594,905.270202636719,9241494,"2010-03-09","BBTN"
905.270202636719,905.270202636719,896.729919433594,905.270202636719,8538942,"2010-03-10","BBTN"
913.810485839844,930.891052246094,896.729919433594,913.810485839844,54859995,"2010-03-11","BBTN"
913.810485839844,922.350769042969,905.270202636719,913.810485839844,17614751,"2010-03-12","BBTN"
905.270202636719,913.810485839844,896.729919433594,905.270202636719,13602590,"2010-03-15","BBTN"
922.350769042969,930.891052246094,905.270202636719,922.350769042969,38112896,"2010-03-17","BBTN"
999.21337890625,999.21337890625,922.350769042969,999.21337890625,3,"2010-03-18","BBTN"
990.673095703125,1016.2939453125,982.1328125,990.673095703125,48250145,"2010-03-19","BBTN"
982.1328125,999.21337890625,965.05224609375,982.1328125,53707223,"2010-03-22","BBTN"
990.673095703125,1016.2939453125,982.1328125,990.673095703125,53521046,"2010-03-23","BBTN"
1007.75366210938,1016.2939453125,990.673095703125,1007.75366210938,41446508,"2010-03-24","BBTN"
1016.2939453125,1041.91479492188,1007.75366210938,1016.2939453125,37794405,"2010-03-25","BBTN"
1067.53564453125,1067.53564453125,1024.83422851562,1067.53564453125,53903352,"2010-03-26","BBTN"
1093.15649414062,1093.15649414062,1067.53564453125,1093.15649414062,46539429,"2010-03-29","BBTN"
1110.23706054688,1144.39819335938,1093.15649414062,1110.23706054688,57725239,"2010-03-30","BBTN"
1135.85791015625,1152.9384765625,1118.77734375,1135.85791015625,57138022,"2010-03-31","BBTN"
1238.34130859375,1246.88159179688,1127.31762695312,1238.34130859375,3,"2010-04-01","BBTN"
1238.34130859375,1409.14709472656,1238.34130859375,1349.36499023438,90422039,"2010-04-05","BBTN"
1272.50244140625,1374.98596191406,1255.421875,1272.50244140625,45561125,"2010-04-06","BBTN"
1272.50244140625,1306.66357421875,1195.63989257812,1272.50244140625,86549218,"2010-04-07","BBTN"
1238.34130859375,1272.50244140625,1229.80102539062,1238.34130859375,22344101,"2010-04-08","BBTN"
1238.34130859375,1255.421875,1221.2607421875,1238.34130859375,30093257,"2010-04-09","BBTN"
1332.28442382812,1340.82470703125,1246.88159179688,1332.28442382812,100523576,"2010-04-12","BBTN"
1306.66357421875,1323.744140625,1281.04272460938,1306.66357421875,32846093,"2010-04-13","BBTN"
1349.36499023438,1357.9052734375,1306.66357421875,1349.36499023438,55875769,"2010-04-14","BBTN"
1340.82470703125,1366.44567871094,1332.28442382812,1340.82470703125,23541954,"2010-04-15","BBTN"
1315.20385742188,1340.82470703125,1306.66357421875,1315.20385742188,20830100,"2010-04-16","BBTN"
1272.50244140625,1306.66357421875,1255.421875,1272.50244140625,34405174,"2010-04-19","BBTN"
1298.12329101562,1306.66357421875,1281.04272460938,1298.12329101562,23513266,"2010-04-20","BBTN"
1306.66357421875,1323.744140625,1298.12329101562,1306.66357421875,30637735,"2010-04-21","BBTN"
1323.744140625,1323.744140625,1289.5830078125,1323.744140625,33271137,"2010-04-22","BBTN"
1315.20385742188,1332.28442382812,1315.20385742188,1315.20385742188,14244840,"2010-04-23","BBTN"
1323.744140625,1332.28442382812,1306.66357421875,1323.744140625,14246011,"2010-04-26","BBTN"
1306.66357421875,1323.744140625,1306.66357421875,1306.66357421875,25762020,"2010-04-27","BBTN"
1298.12329101562,1306.66357421875,1281.04272460938,1298.12329101562,10037721,"2010-04-28","BBTN"
1298.12329101562,1315.20385742188,1298.12329101562,1298.12329101562,15389415,"2010-04-29","BBTN"
1323.744140625,1332.28442382812,1298.12329101562,1323.744140625,29025377,"2010-04-30","BBTN"
1306.66357421875,1323.744140625,1298.12329101562,1306.66357421875,12042338,"2010-05-03","BBTN"
1281.04272460938,1315.20385742188,1263.96215820312,1281.04272460938,24044279,"2010-05-04","BBTN"
1212.72045898438,1272.50244140625,1204.18017578125,1212.72045898438,59729855,"2010-05-05","BBTN"
1170.01904296875,1212.72045898438,1093.15649414062,1170.01904296875,147743311,"2010-05-06","BBTN"
1093.15649414062,1135.85791015625,1084.6162109375,1093.15649414062,147736285,"2010-05-07","BBTN"
1110.23706054688,1204.18017578125,1101.69677734375,1204.18017578125,137486042,"2010-05-10","BBTN"
1135.85791015625,1221.2607421875,1135.85791015625,1135.85791015625,79764901,"2010-05-11","BBTN"
1187.099609375,1204.18017578125,1144.39819335938,1187.099609375,103505912,"2010-05-12","BBTN"
1187.099609375,1204.18017578125,1170.01904296875,1187.099609375,59234556,"2010-05-14","BBTN"
1161.47875976562,1170.01904296875,1135.85791015625,1161.47875976562,46178786,"2010-05-17","BBTN"
1161.47875976562,1170.01904296875,1144.39819335938,1161.47875976562,31977269,"2010-05-18","BBTN"
1101.69677734375,1152.9384765625,1093.15649414062,1101.69677734375,40400290,"2010-05-19","BBTN"
1058.99536132812,1135.85791015625,1041.91479492188,1058.99536132812,80254346,"2010-05-20","BBTN"
999.21337890625,1041.91479492188,973.592529296875,999.21337890625,107829538,"2010-05-21","BBTN"
1041.91479492188,1076.07592773438,1007.75366210938,1041.91479492188,106174441,"2010-05-24","BBTN"
956.511901855469,1016.2939453125,939.431335449219,956.511901855469,78200550,"2010-05-25","BBTN"
1050.455078125,1058.99536132812,973.592529296875,1050.455078125,88523976,"2010-05-26","BBTN"
1093.15649414062,1118.77734375,990.673095703125,1093.15649414062,67223165,"2010-05-27","BBTN"
1161.47875976562,1170.01904296875,1093.15649414062,1161.47875976562,64987877,"2010-05-31","BBTN"
1127.31762695312,1187.099609375,1118.77734375,1127.31762695312,55340658,"2010-06-01","BBTN"
1127.31762695312,1161.47875976562,1127.31762695312,1127.31762695312,31316284,"2010-06-02","BBTN"
1187.099609375,1195.63989257812,1152.9384765625,1187.099609375,66272963,"2010-06-03","BBTN"
1178.55932617188,1195.63989257812,1161.47875976562,1178.55932617188,35974794,"2010-06-04","BBTN"
1135.85791015625,1152.9384765625,1093.15649414062,1135.85791015625,50060389,"2010-06-07","BBTN"
1152.9384765625,1170.01904296875,1135.85791015625,1152.9384765625,24101654,"2010-06-08","BBTN"
1170.01904296875,1178.55932617188,1144.39819335938,1170.01904296875,32788132,"2010-06-09","BBTN"
1170.01904296875,1178.55932617188,1152.9384765625,1170.01904296875,19139290,"2010-06-10","BBTN"
1178.55932617188,1195.63989257812,1170.01904296875,1178.55932617188,42089344,"2010-06-11","BBTN"
1195.63989257812,1195.63989257812,1170.01904296875,1195.63989257812,22069520,"2010-06-14","BBTN"
1187.099609375,1195.63989257812,1178.55932617188,1187.099609375,11729702,"2010-06-15","BBTN"
1178.55932617188,1212.72045898438,1178.55932617188,1178.55932617188,23794873,"2010-06-16","BBTN"
1221.2607421875,1229.80102539062,1178.55932617188,1221.2607421875,73515695,"2010-06-17","BBTN"
1221.2607421875,1246.88159179688,1212.72045898438,1221.2607421875,59763812,"2010-06-18","BBTN"
1255.421875,1281.04272460938,1221.2607421875,1255.421875,72275104,"2010-06-21","BBTN"
1298.12329101562,1315.20385742188,1246.88159179688,1298.12329101562,68191517,"2010-06-22","BBTN"
1289.5830078125,1298.12329101562,1272.50244140625,1289.5830078125,27738535,"2010-06-23","BBTN"
1281.04272460938,1289.5830078125,1272.50244140625,1281.04272460938,19425580,"2010-06-24","BBTN"
1340.82470703125,1349.36499023438,1281.04272460938,1340.82470703125,78145517,"2010-06-25","BBTN"
1417.68737792969,1417.68737792969,1349.36499023438,1417.68737792969,82170558,"2010-06-28","BBTN"
1374.98596191406,1426.22766113281,1366.44567871094,1374.98596191406,48851413,"2010-06-29","BBTN"
1451.84851074219,1494.54992675781,1349.36499023438,1451.84851074219,83390658,"2010-06-30","BBTN"
1443.30822753906,1486.00964355469,1426.22766113281,1443.30822753906,57566579,"2010-07-01","BBTN"
1443.30822753906,1460.38879394531,1426.22766113281,1443.30822753906,12426985,"2010-07-02","BBTN"
1468.92907714844,1494.54992675781,1443.30822753906,1468.92907714844,29931085,"2010-07-05","BBTN"
1528.71105957031,1537.25134277344,1460.38879394531,1528.71105957031,39763894,"2010-07-06","BBTN"
1537.25134277344,1545.79162597656,1494.54992675781,1537.25134277344,29595030,"2010-07-07","BBTN"
1537.25134277344,1579.95275878906,1511.63049316406,1537.25134277344,45155401,"2010-07-08","BBTN"
1597.03332519531,1605.57360839844,1537.25134277344,1597.03332519531,73902684,"2010-07-09","BBTN"
1588.49304199219,1605.57360839844,1579.95275878906,1588.49304199219,27685258,"2010-07-12","BBTN"
1588.49304199219,1614.11389160156,1571.41247558594,1588.49304199219,26216337,"2010-07-13","BBTN"
1571.41247558594,1614.11389160156,1562.87219238281,1571.41247558594,53299742,"2010-07-14","BBTN"
1554.33190917969,1571.41247558594,1537.25134277344,1554.33190917969,28553496,"2010-07-15","BBTN"
1528.71105957031,1562.87219238281,1520.17077636719,1528.71105957031,24512647,"2010-07-16","BBTN"
1511.63049316406,1528.71105957031,1494.54992675781,1511.63049316406,14262404,"2010-07-19","BBTN"
1528.71105957031,1545.79162597656,1503.09020996094,1528.71105957031,30939248,"2010-07-20","BBTN"
1511.63049316406,1545.79162597656,1494.54992675781,1511.63049316406,60128554,"2010-07-21","BBTN"
1597.03332519531,1597.03332519531,1503.09020996094,1597.03332519531,94490405,"2010-07-22","BBTN"
1673.89587402344,1673.89587402344,1614.11389160156,1673.89587402344,91899156,"2010-07-23","BBTN"
1673.89587402344,1699.51672363281,1656.81530761719,1673.89587402344,31354339,"2010-07-26","BBTN"
1656.81530761719,1690.97644042969,1639.73474121094,1656.81530761719,18416832,"2010-07-27","BBTN"
1656.81530761719,1665.35559082031,1622.65417480469,1656.81530761719,31277058,"2010-07-28","BBTN"
1673.89587402344,1690.97644042969,1639.73474121094,1673.89587402344,45129055,"2010-07-29","BBTN"
1665.35559082031,1682.43615722656,1648.27502441406,1665.35559082031,16307418,"2010-07-30","BBTN"
1673.89587402344,1673.89587402344,1639.73474121094,1673.89587402344,14823275,"2010-08-02","BBTN"
1622.65417480469,1673.89587402344,1605.57360839844,1622.65417480469,34337261,"2010-08-03","BBTN"
1588.49304199219,1639.73474121094,1571.41247558594,1588.49304199219,75930720,"2010-08-04","BBTN"
1597.03332519531,1614.11389160156,1588.49304199219,1597.03332519531,29423490,"2010-08-05","BBTN"
1562.87219238281,1605.57360839844,1562.87219238281,1562.87219238281,13061624,"2010-08-06","BBTN"
1588.49304199219,1597.03332519531,1562.87219238281,1588.49304199219,12419374,"2010-08-09","BBTN"
1562.87219238281,1597.03332519531,1562.87219238281,1562.87219238281,11442826,"2010-08-10","BBTN"
1554.33190917969,1571.41247558594,1554.33190917969,1554.33190917969,6474608,"2010-08-11","BBTN"
1579.95275878906,1588.49304199219,1545.79162597656,1579.95275878906,17664515,"2010-08-12","BBTN"
1571.41247558594,1597.03332519531,1571.41247558594,1571.41247558594,6718745,"2010-08-13","BBTN"
1554.33190917969,1579.95275878906,1545.79162597656,1554.33190917969,14063933,"2010-08-16","BBTN"
1554.33190917969,1571.41247558594,1554.33190917969,1554.33190917969,13755981,"2010-08-18","BBTN"
1656.81530761719,1656.81530761719,1554.33190917969,1656.81530761719,62783032,"2010-08-19","BBTN"
1622.65417480469,1656.81530761719,1622.65417480469,1622.65417480469,19827792,"2010-08-20","BBTN"
1622.65417480469,1639.73474121094,1605.57360839844,1622.65417480469,19270433,"2010-08-23","BBTN"
1588.49304199219,1631.19445800781,1588.49304199219,1588.49304199219,16069721,"2010-08-24","BBTN"
1579.95275878906,1597.03332519531,1562.87219238281,1579.95275878906,25348685,"2010-08-25","BBTN"
1562.87219238281,1597.03332519531,1545.79162597656,1562.87219238281,48990167,"2010-08-26","BBTN"
1545.79162597656,1579.95275878906,1545.79162597656,1545.79162597656,15593156,"2010-08-27","BBTN"
1545.79162597656,1571.41247558594,1545.79162597656,1545.79162597656,12576863,"2010-08-30","BBTN"
1545.79162597656,1562.87219238281,1537.25134277344,1545.79162597656,18142251,"2010-08-31","BBTN"
1579.95275878906,1579.95275878906,1537.25134277344,1579.95275878906,26770769,"2010-09-01","BBTN"
1571.41247558594,1579.95275878906,1545.79162597656,1571.41247558594,19041518,"2010-09-02","BBTN"
1554.33190917969,1571.41247558594,1554.33190917969,1554.33190917969,17829615,"2010-09-03","BBTN"
1562.87219238281,1571.41247558594,1554.33190917969,1562.87219238281,7187699,"2010-09-06","BBTN"
1545.79162597656,1562.87219238281,1545.79162597656,1545.79162597656,10475645,"2010-09-07","BBTN"
1554.33190917969,1579.95275878906,1554.33190917969,1554.33190917969,36052660,"2010-09-15","BBTN"
1614.11389160156,1622.65417480469,1562.87219238281,1614.11389160156,62154833,"2010-09-16","BBTN"
1622.65417480469,1639.73474121094,1605.57360839844,1622.65417480469,42048947,"2010-09-17","BBTN"
1597.03332519531,1631.19445800781,1579.95275878906,1597.03332519531,22420211,"2010-09-20","BBTN"
1588.49304199219,1605.57360839844,1562.87219238281,1588.49304199219,26205214,"2010-09-21","BBTN"
1562.87219238281,1588.49304199219,1554.33190917969,1562.87219238281,21110536,"2010-09-22","BBTN"
1571.41247558594,1579.95275878906,1554.33190917969,1571.41247558594,9586916,"2010-09-23","BBTN"
1562.87219238281,1588.49304199219,1554.33190917969,1562.87219238281,65063401,"2010-09-24","BBTN"
1588.49304199219,1597.03332519531,1562.87219238281,1588.49304199219,35707824,"2010-09-27","BBTN"
1554.33190917969,1614.11389160156,1554.33190917969,1554.33190917969,59876221,"2010-09-28","BBTN"
1562.87219238281,1571.41247558594,1554.33190917969,1562.87219238281,21186646,"2010-09-29","BBTN"
1554.33190917969,1571.41247558594,1545.79162597656,1554.33190917969,25513199,"2010-09-30","BBTN"
1562.87219238281,1579.95275878906,1554.33190917969,1562.87219238281,22314828,"2010-10-01","BBTN"
1554.33190917969,1579.95275878906,1554.33190917969,1554.33190917969,15768794,"2010-10-04","BBTN"
1597.03332519531,1605.57360839844,1554.33190917969,1597.03332519531,62832796,"2010-10-05","BBTN"
1622.65417480469,1656.81530761719,1605.57360839844,1622.65417480469,104663367,"2010-10-06","BBTN"
1622.65417480469,1639.73474121094,1597.03332519531,1622.65417480469,32812136,"2010-10-07","BBTN"
1605.57360839844,1631.19445800781,1597.03332519531,1605.57360839844,10967432,"2010-10-08","BBTN"
1639.73474121094,1639.73474121094,1622.65417480469,1639.73474121094,24896124,"2010-10-11","BBTN"
1690.97644042969,1708.05700683594,1639.73474121094,1690.97644042969,99803459,"2010-10-12","BBTN"
1729.40771484375,1750.75842285156,1699.51672363281,1729.40771484375,41650248,"2010-10-13","BBTN"
1708.05700683594,1750.75842285156,1690.97644042969,1708.05700683594,23814193,"2010-10-14","BBTN"
1699.51672363281,1708.05700683594,1690.97644042969,1699.51672363281,5996286,"2010-10-15","BBTN"
1699.51672363281,1708.05700683594,1682.43615722656,1699.51672363281,7487454,"2010-10-18","BBTN"
1708.05700683594,1708.05700683594,1690.97644042969,1708.05700683594,10054113,"2010-10-19","BBTN"
1690.97644042969,1690.97644042969,1665.35559082031,1690.97644042969,5735171,"2010-10-20","BBTN"
1690.97644042969,1708.05700683594,1673.89587402344,1690.97644042969,10694022,"2010-10-21","BBTN"
1682.43615722656,1699.51672363281,1682.43615722656,1682.43615722656,3698939,"2010-10-22","BBTN"
1729.40771484375,1729.40771484375,1690.97644042969,1729.40771484375,18062043,"2010-10-25","BBTN"
1729.40771484375,1750.75842285156,1708.05700683594,1729.40771484375,20557276,"2010-10-26","BBTN"
1699.51672363281,1729.40771484375,1682.43615722656,1699.51672363281,12921114,"2010-10-27","BBTN"
1729.40771484375,1729.40771484375,1690.97644042969,1729.40771484375,4428423,"2010-10-28","BBTN"
1699.51672363281,1729.40771484375,1690.97644042969,1699.51672363281,6541936,"2010-10-29","BBTN"
1729.40771484375,1729.40771484375,1699.51672363281,1729.40771484375,4471747,"2010-11-01","BBTN"
1708.05700683594,1729.40771484375,1699.51672363281,1708.05700683594,8634957,"2010-11-02","BBTN"
1690.97644042969,1708.05700683594,1682.43615722656,1690.97644042969,7201164,"2010-11-03","BBTN"
1665.35559082031,1708.05700683594,1665.35559082031,1665.35559082031,12622529,"2010-11-04","BBTN"
1682.43615722656,1699.51672363281,1673.89587402344,1682.43615722656,8365060,"2010-11-05","BBTN"
1690.97644042969,1699.51672363281,1682.43615722656,1690.97644042969,3809591,"2010-11-08","BBTN"
1690.97644042969,1699.51672363281,1673.89587402344,1690.97644042969,10514285,"2010-11-09","BBTN"
1673.89587402344,1690.97644042969,1665.35559082031,1673.89587402344,11754876,"2010-11-10","BBTN"
1699.51672363281,1699.51672363281,1673.89587402344,1699.51672363281,10626694,"2010-11-11","BBTN"
1665.35559082031,1690.97644042969,1665.35559082031,1665.35559082031,7130324,"2010-11-12","BBTN"
1605.57360839844,1673.89587402344,1605.57360839844,1605.57360839844,26153693,"2010-11-15","BBTN"
1656.81530761719,1682.43615722656,1605.57360839844,1656.81530761719,15353117,"2010-11-16","BBTN"
1648.27502441406,1656.81530761719,1631.19445800781,1648.27502441406,5179569,"2010-11-18","BBTN"
1648.27502441406,1665.35559082031,1631.19445800781,1648.27502441406,6218176,"2010-11-19","BBTN"
1631.19445800781,1648.27502441406,1622.65417480469,1631.19445800781,3819544,"2010-11-22","BBTN"
1605.57360839844,1631.19445800781,1597.03332519531,1605.57360839844,8855676,"2010-11-23","BBTN"
1605.57360839844,1622.65417480469,1597.03332519531,1605.57360839844,6824128,"2010-11-24","BBTN"
1631.19445800781,1639.73474121094,1614.11389160156,1631.19445800781,7218728,"2010-11-25","BBTN"
1614.11389160156,1648.27502441406,1605.57360839844,1614.11389160156,3234669,"2010-11-26","BBTN"
1571.41247558594,1614.11389160156,1562.87219238281,1571.41247558594,8944666,"2010-11-29","BBTN"
1494.54992675781,1571.41247558594,1486.00964355469,1494.54992675781,38054935,"2010-11-30","BBTN"
1511.63049316406,1511.63049316406,1451.84851074219,1511.63049316406,33695596,"2010-12-01","BBTN"
1588.49304199219,1597.03332519531,1528.71105957031,1588.49304199219,22263308,"2010-12-02","BBTN"
1545.79162597656,1605.57360839844,1537.25134277344,1545.79162597656,15217876,"2010-12-03","BBTN"
1537.25134277344,1571.41247558594,1520.17077636719,1537.25134277344,8606270,"2010-12-06","BBTN"
1528.71105957031,1537.25134277344,1511.63049316406,1528.71105957031,9829297,"2010-12-08","BBTN"
1545.79162597656,1562.87219238281,1520.17077636719,1545.79162597656,12679319,"2010-12-09","BBTN"
1528.71105957031,1537.25134277344,1511.63049316406,1528.71105957031,6129771,"2010-12-10","BBTN"
1486.00964355469,1528.71105957031,1477.46936035156,1486.00964355469,19357667,"2010-12-13","BBTN"
1451.84851074219,1494.54992675781,1434.76794433594,1451.84851074219,20889817,"2010-12-14","BBTN"
1434.76794433594,1451.84851074219,1417.68737792969,1434.76794433594,15215534,"2010-12-15","BBTN"
1409.14709472656,1443.30822753906,1400.60681152344,1409.14709472656,18780988,"2010-12-16","BBTN"
1383.52624511719,1417.68737792969,1374.98596191406,1383.52624511719,34936772,"2010-12-17","BBTN"
1332.28442382812,1383.52624511719,1332.28442382812,1332.28442382812,15370095,"2010-12-20","BBTN"
1392.06652832031,1400.60681152344,1332.28442382812,1392.06652832031,36549131,"2010-12-21","BBTN"
1417.68737792969,1426.22766113281,1392.06652832031,1417.68737792969,22218227,"2010-12-22","BBTN"
1400.60681152344,1426.22766113281,1392.06652832031,1400.60681152344,4195995,"2010-12-23","BBTN"
1409.14709472656,1417.68737792969,1383.52624511719,1409.14709472656,8216353,"2010-12-27","BBTN"
1434.76794433594,1443.30822753906,1417.68737792969,1434.76794433594,9157188,"2010-12-28","BBTN"
1426.22766113281,1443.30822753906,1426.22766113281,1426.22766113281,10640745,"2010-12-29","BBTN"
1400.60681152344,1443.30822753906,1383.52624511719,1400.60681152344,11767757,"2010-12-30","BBTN"
1426.22766113281,1443.30822753906,1409.14709472656,1426.22766113281,16977184,"2011-01-03","BBTN"
1451.84851074219,1486.00964355469,1434.76794433594,1451.84851074219,49785223,"2011-01-04","BBTN"
1503.09020996094,1520.17077636719,1460.38879394531,1503.09020996094,28911212,"2011-01-05","BBTN"
1468.92907714844,1511.63049316406,1468.92907714844,1468.92907714844,10941086,"2011-01-06","BBTN"
1366.44567871094,1468.92907714844,1366.44567871094,1366.44567871094,20496388,"2011-01-07","BBTN"
1221.2607421875,1374.98596191406,1212.72045898438,1221.2607421875,113667165,"2011-01-10","BBTN"
1178.55932617188,1246.88159179688,1161.47875976562,1178.55932617188,71563184,"2011-01-11","BBTN"
1238.34130859375,1246.88159179688,1187.099609375,1238.34130859375,43044230,"2011-01-12","BBTN"
1221.2607421875,1281.04272460938,1212.72045898438,1221.2607421875,33708476,"2011-01-13","BBTN"
1212.72045898438,1221.2607421875,1187.099609375,1212.72045898438,17830200,"2011-01-14","BBTN"
1170.01904296875,1212.72045898438,1161.47875976562,1170.01904296875,15598425,"2011-01-17","BBTN"
1144.39819335938,1187.099609375,1135.85791015625,1144.39819335938,76424263,"2011-01-18","BBTN"
1144.39819335938,1170.01904296875,1127.31762695312,1144.39819335938,35576681,"2011-01-19","BBTN"
1084.6162109375,1135.85791015625,1076.07592773438,1084.6162109375,41524374,"2011-01-20","BBTN"
1076.07592773438,1084.6162109375,1007.75366210938,1076.07592773438,52516982,"2011-01-21","BBTN"
1144.39819335938,1144.39819335938,1076.07592773438,1144.39819335938,80603280,"2011-01-24","BBTN"
1170.01904296875,1187.099609375,1152.9384765625,1170.01904296875,65410579,"2011-01-25","BBTN"
1238.34130859375,1255.421875,1135.85791015625,1238.34130859375,93403204,"2011-01-26","BBTN"
1221.2607421875,1255.421875,1204.18017578125,1221.2607421875,33982472,"2011-01-27","BBTN"
1195.63989257812,1221.2607421875,1187.099609375,1195.63989257812,21121660,"2011-01-28","BBTN"
1135.85791015625,1170.01904296875,1135.85791015625,1135.85791015625,30463268,"2011-01-31","BBTN"
1178.55932617188,1187.099609375,1144.39819335938,1178.55932617188,28549983,"2011-02-01","BBTN"
1187.099609375,1221.2607421875,1187.099609375,1187.099609375,13637132,"2011-02-02","BBTN"
1204.18017578125,1221.2607421875,1178.55932617188,1204.18017578125,20161504,"2011-02-04","BBTN"
1195.63989257812,1221.2607421875,1187.099609375,1195.63989257812,17730087,"2011-02-07","BBTN"
1212.72045898438,1229.80102539062,1195.63989257812,1212.72045898438,31618967,"2011-02-08","BBTN"
1152.9384765625,1212.72045898438,1144.39819335938,1152.9384765625,30808690,"2011-02-09","BBTN"
1110.23706054688,1144.39819335938,1101.69677734375,1110.23706054688,36261669,"2011-02-10","BBTN"
1110.23706054688,1118.77734375,1084.6162109375,1110.23706054688,19463635,"2011-02-11","BBTN"
1101.69677734375,1127.31762695312,1093.15649414062,1101.69677734375,24777275,"2011-02-14","BBTN"
1110.23706054688,1118.77734375,1076.07592773438,1110.23706054688,25762605,"2011-02-16","BBTN"
1127.31762695312,1135.85791015625,1110.23706054688,1127.31762695312,40855778,"2011-02-17","BBTN"
1161.47875976562,1161.47875976562,1127.31762695312,1161.47875976562,46963303,"2011-02-18","BBTN"
1178.55932617188,1187.099609375,1144.39819335938,1178.55932617188,25597506,"2011-02-21","BBTN"
1135.85791015625,1161.47875976562,1127.31762695312,1135.85791015625,24256801,"2011-02-22","BBTN"
1161.47875976562,1161.47875976562,1110.23706054688,1161.47875976562,26146082,"2011-02-23","BBTN"
1144.39819335938,1170.01904296875,1127.31762695312,1144.39819335938,19297365,"2011-02-24","BBTN"
1152.9384765625,1152.9384765625,1127.31762695312,1152.9384765625,9821686,"2011-02-25","BBTN"
1135.85791015625,1144.39819335938,1127.31762695312,1135.85791015625,9147235,"2011-02-28","BBTN"
1212.72045898438,1212.72045898438,1144.39819335938,1212.72045898438,57886826,"2011-03-01","BBTN"
1238.34130859375,1246.88159179688,1170.01904296875,1238.34130859375,81782398,"2011-03-02","BBTN"
1255.421875,1263.96215820312,1229.80102539062,1255.421875,27747317,"2011-03-03","BBTN"
1281.04272460938,1281.04272460938,1255.421875,1281.04272460938,50378880,"2011-03-04","BBTN"
1272.50244140625,1281.04272460938,1255.421875,1272.50244140625,22256282,"2011-03-07","BBTN"
1272.50244140625,1272.50244140625,1255.421875,1272.50244140625,14702085,"2011-03-08","BBTN"
1255.421875,1281.04272460938,1246.88159179688,1255.421875,17875866,"2011-03-09","BBTN"
1281.04272460938,1281.04272460938,1246.88159179688,1281.04272460938,12277693,"2011-03-10","BBTN"
1246.88159179688,1272.50244140625,1238.34130859375,1246.88159179688,9554716,"2011-03-11","BBTN"
1263.96215820312,1281.04272460938,1229.80102539062,1263.96215820312,13260095,"2011-03-14","BBTN"
1246.88159179688,1263.96215820312,1204.18017578125,1246.88159179688,22581798,"2011-03-15","BBTN"
1255.421875,1263.96215820312,1238.34130859375,1255.421875,21067212,"2011-03-16","BBTN"
1246.88159179688,1246.88159179688,1221.2607421875,1246.88159179688,8996186,"2011-03-17","BBTN"
1263.96215820312,1263.96215820312,1238.34130859375,1263.96215820312,13341474,"2011-03-18","BBTN"
1315.20385742188,1323.744140625,1263.96215820312,1315.20385742188,70285124,"2011-03-21","BBTN"
1340.82470703125,1349.36499023438,1315.20385742188,1340.82470703125,52429162,"2011-03-22","BBTN"
1323.744140625,1340.82470703125,1315.20385742188,1323.744140625,30603193,"2011-03-23","BBTN"
1332.28442382812,1349.36499023438,1315.20385742188,1332.28442382812,40261536,"2011-03-24","BBTN"
1323.744140625,1340.82470703125,1315.20385742188,1323.744140625,14762973,"2011-03-25","BBTN"
1323.744140625,1340.82470703125,1315.20385742188,1323.744140625,6862183,"2011-03-28","BBTN"
1340.82470703125,1340.82470703125,1323.744140625,1340.82470703125,8594560,"2011-03-29","BBTN"
1374.98596191406,1392.06652832031,1340.82470703125,1374.98596191406,85429817,"2011-03-30","BBTN"
1434.76794433594,1460.38879394531,1383.52624511719,1434.76794433594,95119189,"2011-03-31","BBTN"
1434.76794433594,1451.84851074219,1417.68737792969,1434.76794433594,25427137,"2011-04-01","BBTN"
1451.84851074219,1460.38879394531,1417.68737792969,1451.84851074219,28876085,"2011-04-04","BBTN"
1460.38879394531,1477.46936035156,1451.84851074219,1460.38879394531,33445604,"2011-04-05","BBTN"
1486.00964355469,1503.09020996094,1451.84851074219,1486.00964355469,33393498,"2011-04-06","BBTN"
1468.92907714844,1494.54992675781,1468.92907714844,1468.92907714844,18400439,"2011-04-07","BBTN"
1486.00964355469,1494.54992675781,1468.92907714844,1486.00964355469,21107023,"2011-04-08","BBTN"
1486.00964355469,1503.09020996094,1477.46936035156,1486.00964355469,24573535,"2011-04-11","BBTN"
1477.46936035156,1486.00964355469,1468.92907714844,1477.46936035156,17991202,"2011-04-12","BBTN"
1486.00964355469,1486.00964355469,1468.92907714844,1486.00964355469,5922518,"2011-04-13","BBTN"
1486.00964355469,1486.00964355469,1477.46936035156,1486.00964355469,8389064,"2011-04-14","BBTN"
1511.63049316406,1528.71105957031,1477.46936035156,1511.63049316406,23548394,"2011-04-15","BBTN"
1494.54992675781,1528.71105957031,1486.00964355469,1494.54992675781,15952043,"2011-04-18","BBTN"
1503.09020996094,1503.09020996094,1477.46936035156,1503.09020996094,9324630,"2011-04-19","BBTN"
1511.63049316406,1520.17077636719,1494.54992675781,1511.63049316406,16045717,"2011-04-20","BBTN"
1520.17077636719,1520.17077636719,1494.54992675781,1520.17077636719,18186746,"2011-04-21","BBTN"
1520.17077636719,1528.71105957031,1511.63049316406,1520.17077636719,8766100,"2011-04-25","BBTN"
1511.63049316406,1520.17077636719,1494.54992675781,1511.63049316406,6517932,"2011-04-26","BBTN"
1494.54992675781,1511.63049316406,1486.00964355469,1494.54992675781,9832224,"2011-04-27","BBTN"
1460.38879394531,1503.09020996094,1460.38879394531,1460.38879394531,14808053,"2011-04-28","BBTN"
1460.38879394531,1486.00964355469,1451.84851074219,1460.38879394531,10752568,"2011-04-29","BBTN"
1443.30822753906,1468.92907714844,1434.76794433594,1443.30822753906,14117795,"2011-05-02","BBTN"
1417.68737792969,1443.30822753906,1400.60681152344,1417.68737792969,21201282,"2011-05-03","BBTN"
1392.06652832031,1409.14709472656,1383.52624511719,1392.06652832031,14661103,"2011-05-04","BBTN"
1417.68737792969,1417.68737792969,1366.44567871094,1417.68737792969,25652539,"2011-05-05","BBTN"
1400.60681152344,1417.68737792969,1392.06652832031,1400.60681152344,6325901,"2011-05-06","BBTN"
1417.68737792969,1417.68737792969,1400.60681152344,1417.68737792969,4585912,"2011-05-09","BBTN"
1443.30822753906,1443.30822753906,1409.14709472656,1443.30822753906,14925731,"2011-05-10","BBTN"
1460.38879394531,1468.92907714844,1443.30822753906,1460.38879394531,13881855,"2011-05-11","BBTN"
1434.76794433594,1460.38879394531,1426.22766113281,1434.76794433594,7216386,"2011-05-12","BBTN"
1426.22766113281,1443.30822753906,1426.22766113281,1426.22766113281,8065889,"2011-05-13","BBTN"
1409.14709472656,1426.22766113281,1400.60681152344,1409.14709472656,5347011,"2011-05-16","BBTN"
1434.76794433594,1434.76794433594,1409.14709472656,1434.76794433594,8653106,"2011-05-18","BBTN"
1434.76794433594,1443.30822753906,1417.68737792969,1434.76794433594,4114616,"2011-05-19","BBTN"
1417.68737792969,1434.76794433594,1409.14709472656,1417.68737792969,6700595,"2011-05-20","BBTN"
1383.52624511719,1417.68737792969,1383.52624511719,1383.52624511719,12283547,"2011-05-23","BBTN"
1383.52624511719,1392.06652832031,1374.98596191406,1383.52624511719,7427152,"2011-05-24","BBTN"
1374.98596191406,1383.52624511719,1357.9052734375,1374.98596191406,10534777,"2011-05-25","BBTN"
1374.98596191406,1392.06652832031,1374.98596191406,1374.98596191406,6490415,"2011-05-26","BBTN"
1392.06652832031,1400.60681152344,1374.98596191406,1392.06652832031,7526095,"2011-05-27","BBTN"
1392.06652832031,1409.14709472656,1383.52624511719,1392.06652832031,5762688,"2011-05-30","BBTN"
1417.68737792969,1417.68737792969,1392.06652832031,1417.68737792969,14943880,"2011-05-31","BBTN"
1409.14709472656,1426.22766113281,1400.60681152344,1409.14709472656,11054666,"2011-06-01","BBTN"
1392.06652832031,1400.60681152344,1392.06652832031,1392.06652832031,1296795,"2011-06-03","BBTN"
1392.06652832031,1400.60681152344,1392.06652832031,1392.06652832031,1745843,"2011-06-06","BBTN"
1417.68737792969,1417.68737792969,1392.06652832031,1417.68737792969,7705831,"2011-06-07","BBTN"
1426.22766113281,1426.22766113281,1409.14709472656,1426.22766113281,11786491,"2011-06-08","BBTN"
1400.60681152344,1426.22766113281,1400.60681152344,1400.60681152344,4078318,"2011-06-09","BBTN"
1400.60681152344,1417.68737792969,1392.06652832031,1400.60681152344,5528503,"2011-06-10","BBTN"
1366.44567871094,1374.98596191406,1357.9052734375,1366.44567871094,6924241,"2011-06-13","BBTN"
1392.06652832031,1392.06652832031,1366.44567871094,1392.06652832031,6866866,"2011-06-14","BBTN"
1409.14709472656,1417.68737792969,1392.06652832031,1409.14709472656,12754843,"2011-06-15","BBTN"
1392.06652832031,1400.60681152344,1383.52624511719,1392.06652832031,14850792,"2011-06-16","BBTN"
1383.52624511719,1400.60681152344,1357.9052734375,1383.52624511719,24249775,"2011-06-17","BBTN"
1383.52624511719,1392.06652832031,1374.98596191406,1383.52624511719,3945418,"2011-06-20","BBTN"
1417.68737792969,1417.68737792969,1383.52624511719,1417.68737792969,7783697,"2011-06-21","BBTN"
1417.68737792969,1426.22766113281,1400.60681152344,1417.68737792969,11717992,"2011-06-22","BBTN"
1400.60681152344,1409.14709472656,1392.06652832031,1400.60681152344,2639841,"2011-06-23","BBTN"
1443.30822753906,1451.84851074219,1392.06652832031,1443.30822753906,25454653,"2011-06-24","BBTN"
1426.22766113281,1443.30822753906,1426.22766113281,1426.22766113281,12632482,"2011-06-27","BBTN"
1434.76794433594,1434.76794433594,1426.22766113281,1434.76794433594,6215834,"2011-06-28","BBTN"
1443.30822753906,1443.30822753906,1426.22766113281,1443.30822753906,5852263,"2011-06-30","BBTN"
1486.00964355469,1486.00964355469,1443.30822753906,1486.00964355469,37789721,"2011-07-01","BBTN"
1486.00964355469,1486.00964355469,1486.00964355469,1486.00964355469,0,"2011-07-04","BBTN"
1486.00964355469,1503.09020996094,1477.46936035156,1486.00964355469,8737413,"2011-07-05","BBTN"
1460.38879394531,1486.00964355469,1460.38879394531,1460.38879394531,14777609,"2011-07-06","BBTN"
1511.63049316406,1511.63049316406,1468.92907714844,1511.63049316406,21553144,"2011-07-07","BBTN"
1537.25134277344,1554.33190917969,1511.63049316406,1537.25134277344,64559320,"2011-07-08","BBTN"
1520.17077636719,1537.25134277344,1511.63049316406,1520.17077636719,7210532,"2011-07-11","BBTN"
1486.00964355469,1503.09020996094,1477.46936035156,1486.00964355469,12111422,"2011-07-12","BBTN"
1503.09020996094,1511.63049316406,1486.00964355469,1503.09020996094,10348015,"2011-07-13","BBTN"
1528.71105957031,1528.71105957031,1494.54992675781,1528.71105957031,13618983,"2011-07-14","BBTN"
1537.25134277344,1545.79162597656,1528.71105957031,1537.25134277344,15389415,"2011-07-15","BBTN"
1528.71105957031,1554.33190917969,1528.71105957031,1528.71105957031,10434077,"2011-07-18","BBTN"
1503.09020996094,1528.71105957031,1494.54992675781,1503.09020996094,12390101,"2011-07-19","BBTN"
1511.63049316406,1528.71105957031,1494.54992675781,1511.63049316406,25166607,"2011-07-20","BBTN"
1434.76794433594,1511.63049316406,1426.22766113281,1434.76794433594,51100167,"2011-07-21","BBTN"
1409.14709472656,1443.30822753906,1383.52624511719,1409.14709472656,70523992,"2011-07-22","BBTN"
1417.68737792969,1426.22766113281,1383.52624511719,1417.68737792969,29918204,"2011-07-25","BBTN"
1443.30822753906,1443.30822753906,1400.60681152344,1443.30822753906,37864075,"2011-07-26","BBTN"
1468.92907714844,1468.92907714844,1434.76794433594,1468.92907714844,32366015,"2011-07-27","BBTN"
1460.38879394531,1460.38879394531,1443.30822753906,1460.38879394531,11246111,"2011-07-28","BBTN"
1451.84851074219,1460.38879394531,1434.76794433594,1451.84851074219,15891741,"2011-07-29","BBTN"
1477.46936035156,1486.00964355469,1460.38879394531,1477.46936035156,16816183,"2011-08-01","BBTN"
1460.38879394531,1477.46936035156,1451.84851074219,1460.38879394531,9349219,"2011-08-02","BBTN"
1434.76794433594,1443.30822753906,1417.68737792969,1434.76794433594,9726841,"2011-08-03","BBTN"
1426.22766113281,1443.30822753906,1409.14709472656,1426.22766113281,10815212,"2011-08-04","BBTN"
1340.82470703125,1366.44567871094,1332.28442382812,1340.82470703125,29881906,"2011-08-05","BBTN"
1289.5830078125,1323.744140625,1178.55932617188,1289.5830078125,55669687,"2011-08-08","BBTN"
1246.88159179688,1315.20385742188,1152.9384765625,1246.88159179688,19761635,"2011-08-09","BBTN"
1306.66357421875,1323.744140625,1281.04272460938,1306.66357421875,16588439,"2011-08-10","BBTN"
1323.744140625,1323.744140625,1263.96215820312,1323.744140625,7894350,"2011-08-11","BBTN"
1323.744140625,1349.36499023438,1306.66357421875,1323.744140625,12763625,"2011-08-12","BBTN"
1340.82470703125,1349.36499023438,1323.744140625,1340.82470703125,2526262,"2011-08-15","BBTN"
1357.9052734375,1374.98596191406,1340.82470703125,1357.9052734375,8269630,"2011-08-16","BBTN"
1409.14709472656,1409.14709472656,1357.9052734375,1409.14709472656,7290154,"2011-08-18","BBTN"
1374.98596191406,1392.06652832031,1357.9052734375,1374.98596191406,7834633,"2011-08-19","BBTN"
1357.9052734375,1366.44567871094,1340.82470703125,1357.9052734375,5698872,"2011-08-22","BBTN"
1392.06652832031,1392.06652832031,1357.9052734375,1392.06652832031,2568415,"2011-08-23","BBTN"
1374.98596191406,1409.14709472656,1366.44567871094,1374.98596191406,4375732,"2011-08-24","BBTN"
1357.9052734375,1392.06652832031,1357.9052734375,1357.9052734375,1217172,"2011-08-25","BBTN"
1332.28442382812,1340.82470703125,1306.66357421875,1332.28442382812,5817136,"2011-08-26","BBTN"
1323.744140625,1374.98596191406,1323.744140625,1323.744140625,17610653,"2011-09-05","BBTN"
1315.20385742188,1323.744140625,1298.12329101562,1315.20385742188,4140962,"2011-09-06","BBTN"
1366.44567871094,1366.44567871094,1323.744140625,1366.44567871094,4484042,"2011-09-07","BBTN"
1349.36499023438,1383.52624511719,1349.36499023438,1349.36499023438,2152152,"2011-09-08","BBTN"
1349.36499023438,1357.9052734375,1340.82470703125,1349.36499023438,1310846,"2011-09-09","BBTN"
1323.744140625,1332.28442382812,1306.66357421875,1323.744140625,2505771,"2011-09-12","BBTN"
1289.5830078125,1332.28442382812,1281.04272460938,1289.5830078125,4580057,"2011-09-13","BBTN"
1272.50244140625,1306.66357421875,1263.96215820312,1272.50244140625,4635676,"2011-09-14","BBTN"
1246.88159179688,1281.04272460938,1204.18017578125,1246.88159179688,11102088,"2011-09-15","BBTN"
1238.34130859375,1255.421875,1229.80102539062,1238.34130859375,6448847,"2011-09-16","BBTN"
1187.099609375,1238.34130859375,1178.55932617188,1187.099609375,3382205,"2011-09-19","BBTN"
1144.39819335938,1161.47875976562,1110.23706054688,1144.39819335938,35926201,"2011-09-20","BBTN"
1101.69677734375,1144.39819335938,1101.69677734375,1101.69677734375,13795792,"2011-09-21","BBTN"
905.270202636719,1067.53564453125,896.729919433594,905.270202636719,36308506,"2011-09-22","BBTN"
965.05224609375,973.592529296875,854.028503417969,965.05224609375,26140813,"2011-09-23","BBTN"
939.431335449219,982.1328125,871.109069824219,939.431335449219,30346176,"2011-09-26","BBTN"
999.21337890625,1016.2939453125,965.05224609375,999.21337890625,39484044,"2011-09-27","BBTN"
999.21337890625,1024.83422851562,973.592529296875,999.21337890625,30121359,"2011-09-28","BBTN"
1016.2939453125,1033.37451171875,965.05224609375,1016.2939453125,18594226,"2011-09-29","BBTN"
1033.37451171875,1058.99536132812,1016.2939453125,1033.37451171875,22610486,"2011-09-30","BBTN"
947.971618652344,999.21337890625,896.729919433594,947.971618652344,20484679,"2011-10-03","BBTN"
922.350769042969,956.511901855469,896.729919433594,922.350769042969,29235557,"2011-10-04","BBTN"
930.891052246094,965.05224609375,922.350769042969,930.891052246094,4859908,"2011-10-05","BBTN"
999.21337890625,1007.75366210938,956.511901855469,999.21337890625,8167760,"2011-10-06","BBTN"
1016.2939453125,1050.455078125,999.21337890625,1016.2939453125,15813874,"2011-10-07","BBTN"
1041.91479492188,1041.91479492188,1007.75366210938,1041.91479492188,6582332,"2011-10-10","BBTN"
1076.07592773438,1093.15649414062,1067.53564453125,1076.07592773438,15566810,"2011-10-11","BBTN"
1212.72045898438,1255.421875,1067.53564453125,1212.72045898438,21994581,"2011-10-12","BBTN"
1212.72045898438,1272.50244140625,1212.72045898438,1212.72045898438,13805159,"2011-10-13","BBTN"
1272.50244140625,1272.50244140625,1170.01904296875,1272.50244140625,10524238,"2011-10-14","BBTN"
1281.04272460938,1315.20385742188,1263.96215820312,1281.04272460938,10908886,"2011-10-17","BBTN"
1229.80102539062,1255.421875,1212.72045898438,1229.80102539062,8503814,"2011-10-18","BBTN"
1255.421875,1263.96215820312,1238.34130859375,1255.421875,2434930,"2011-10-19","BBTN"
1221.2607421875,1246.88159179688,1204.18017578125,1221.2607421875,3095915,"2011-10-20","BBTN"
1229.80102539062,1238.34130859375,1221.2607421875,1229.80102539062,1552055,"2011-10-21","BBTN"
1272.50244140625,1281.04272460938,1246.88159179688,1272.50244140625,10877271,"2011-10-24","BBTN"
1263.96215820312,1281.04272460938,1246.88159179688,1263.96215820312,10100365,"2011-10-25","BBTN"
1255.421875,1263.96215820312,1238.34130859375,1255.421875,7420712,"2011-10-26","BBTN"
1263.96215820312,1281.04272460938,1246.88159179688,1263.96215820312,11609682,"2011-10-27","BBTN"
1229.80102539062,1281.04272460938,1229.80102539062,1229.80102539062,21624570,"2011-10-28","BBTN"
1229.80102539062,1229.80102539062,1204.18017578125,1229.80102539062,6550132,"2011-10-31","BBTN"
1195.63989257812,1229.80102539062,1187.099609375,1195.63989257812,7058312,"2011-11-01","BBTN"
1212.72045898438,1212.72045898438,1152.9384765625,1212.72045898438,8212840,"2011-11-02","BBTN"
1195.63989257812,1204.18017578125,1178.55932617188,1195.63989257812,4471162,"2011-11-03","BBTN"
1221.2607421875,1229.80102539062,1204.18017578125,1221.2607421875,5823576,"2011-11-04","BBTN"
1195.63989257812,1221.2607421875,1195.63989257812,1195.63989257812,3056689,"2011-11-07","BBTN"
1204.18017578125,1221.2607421875,1195.63989257812,1204.18017578125,2988190,"2011-11-08","BBTN"
1238.34130859375,1272.50244140625,1212.72045898438,1238.34130859375,48054601,"2011-11-09","BBTN"
1204.18017578125,1204.18017578125,1178.55932617188,1204.18017578125,38033273,"2011-11-10","BBTN"
1204.18017578125,1212.72045898438,1187.099609375,1204.18017578125,8219866,"2011-11-11","BBTN"
1212.72045898438,1221.2607421875,1195.63989257812,1212.72045898438,13190426,"2011-11-14","BBTN"
1221.2607421875,1238.34130859375,1195.63989257812,1221.2607421875,21920813,"2011-11-15","BBTN"
1212.72045898438,1221.2607421875,1204.18017578125,1212.72045898438,8996186,"2011-11-16","BBTN"
1204.18017578125,1212.72045898438,1195.63989257812,1204.18017578125,10773059,"2011-11-17","BBTN"
1170.01904296875,1178.55932617188,1152.9384765625,1170.01904296875,14737798,"2011-11-18","BBTN"
1118.77734375,1152.9384765625,1110.23706054688,1118.77734375,11456877,"2011-11-21","BBTN"
1093.15649414062,1110.23706054688,1067.53564453125,1093.15649414062,46841527,"2011-11-22","BBTN"
1076.07592773438,1084.6162109375,1058.99536132812,1076.07592773438,14841424,"2011-11-23","BBTN"
1076.07592773438,1076.07592773438,1058.99536132812,1076.07592773438,13979626,"2011-11-24","BBTN"
1050.455078125,1067.53564453125,1041.91479492188,1050.455078125,8226891,"2011-11-25","BBTN"
1058.99536132812,1076.07592773438,1033.37451171875,1058.99536132812,10246145,"2011-11-28","BBTN"
1058.99536132812,1076.07592773438,1050.455078125,1058.99536132812,9916530,"2011-11-29","BBTN"
1067.53564453125,1067.53564453125,1050.455078125,1067.53564453125,5368087,"2011-11-30","BBTN"
1067.53564453125,1067.53564453125,1067.53564453125,1067.53564453125,0,"2011-12-01","BBTN"
1076.07592773438,1076.07592773438,1058.99536132812,1076.07592773438,2504600,"2011-12-02","BBTN"
1076.07592773438,1084.6162109375,1067.53564453125,1076.07592773438,1494680,"2011-12-05","BBTN"
1058.99536132812,1076.07592773438,1058.99536132812,1058.99536132812,4319527,"2011-12-06","BBTN"
1076.07592773438,1084.6162109375,1058.99536132812,1076.07592773438,7861564,"2011-12-07","BBTN"
1076.07592773438,1076.07592773438,1058.99536132812,1076.07592773438,1346559,"2011-12-08","BBTN"
1058.99536132812,1067.53564453125,1033.37451171875,1058.99536132812,6026145,"2011-12-09","BBTN"
1067.53564453125,1076.07592773438,1058.99536132812,1067.53564453125,4555468,"2011-12-12","BBTN"
1076.07592773438,1076.07592773438,1050.455078125,1076.07592773438,3143923,"2011-12-13","BBTN"
1067.53564453125,1067.53564453125,1058.99536132812,1067.53564453125,3556087,"2011-12-14","BBTN"
1041.91479492188,1058.99536132812,1033.37451171875,1041.91479492188,6036098,"2011-12-15","BBTN"
1050.455078125,1067.53564453125,1050.455078125,1050.455078125,11606169,"2011-12-16","BBTN"
1050.455078125,1050.455078125,1050.455078125,1050.455078125,0,"2011-12-19","BBTN"
1033.37451171875,1050.455078125,1033.37451171875,1033.37451171875,8530745,"2011-12-20","BBTN"
1041.91479492188,1058.99536132812,1033.37451171875,1041.91479492188,9034241,"2011-12-21","BBTN"
1033.37451171875,1041.91479492188,1024.83422851562,1033.37451171875,10329865,"2011-12-22","BBTN"
1033.37451171875,1041.91479492188,1016.2939453125,1033.37451171875,5465859,"2011-12-23","BBTN"
1016.2939453125,1033.37451171875,1007.75366210938,1016.2939453125,4091783,"2011-12-27","BBTN"
1024.83422851562,1024.83422851562,1016.2939453125,1024.83422851562,6950587,"2011-12-28","BBTN"
1033.37451171875,1041.91479492188,1007.75366210938,1033.37451171875,11678767,"2011-12-29","BBTN"
1033.37451171875,1041.91479492188,1024.83422851562,1033.37451171875,13537018,"2011-12-30","BBTN"
1033.37451171875,1033.37451171875,1024.83422851562,1033.37451171875,1828978,"2012-01-02","BBTN"
1041.91479492188,1050.455078125,1024.83422851562,1041.91479492188,3142752,"2012-01-03","BBTN"
1033.37451171875,1041.91479492188,1024.83422851562,1033.37451171875,6091716,"2012-01-04","BBTN"
1033.37451171875,1041.91479492188,1024.83422851562,1033.37451171875,3969422,"2012-01-05","BBTN"
1033.37451171875,1033.37451171875,1024.83422851562,1033.37451171875,2098290,"2012-01-06","BBTN"
1024.83422851562,1033.37451171875,1016.2939453125,1024.83422851562,6035512,"2012-01-09","BBTN"
1041.91479492188,1050.455078125,1024.83422851562,1041.91479492188,13774130,"2012-01-10","BBTN"
1041.91479492188,1058.99536132812,1033.37451171875,1041.91479492188,19495250,"2012-01-11","BBTN"
1041.91479492188,1050.455078125,1033.37451171875,1041.91479492188,37013986,"2012-01-12","BBTN"
1041.91479492188,1058.99536132812,1033.37451171875,1041.91479492188,0,"2012-01-13","BBTN"
1033.37451171875,1033.37451171875,1024.83422851562,1033.37451171875,4662607,"2012-01-16","BBTN"
1050.455078125,1058.99536132812,1024.83422851562,1050.455078125,42061242,"2012-01-17","BBTN"
1050.455078125,1058.99536132812,1033.37451171875,1050.455078125,37400390,"2012-01-18","BBTN"
1067.53564453125,1084.6162109375,1050.455078125,1067.53564453125,57828865,"2012-01-19","BBTN"
1058.99536132812,1076.07592773438,1050.455078125,1058.99536132812,13004249,"2012-01-20","BBTN"
1058.99536132812,1067.53564453125,1050.455078125,1058.99536132812,7248001,"2012-01-24","BBTN"
1041.91479492188,1058.99536132812,1033.37451171875,1041.91479492188,14343783,"2012-01-25","BBTN"
1041.91479492188,1050.455078125,1033.37451171875,1041.91479492188,9390201,"2012-01-26","BBTN"
1041.91479492188,1041.91479492188,1033.37451171875,1041.91479492188,7847513,"2012-01-27","BBTN"
1016.2939453125,1041.91479492188,1007.75366210938,1016.2939453125,18875248,"2012-01-30","BBTN"
1024.83422851562,1024.83422851562,1007.75366210938,1024.83422851562,11949249,"2012-01-31","BBTN"
1007.75366210938,1016.2939453125,999.21337890625,1007.75366210938,18444934,"2012-02-01","BBTN"
1007.75366210938,1024.83422851562,1007.75366210938,1007.75366210938,13908200,"2012-02-02","BBTN"
1041.91479492188,1058.99536132812,1016.2939453125,1041.91479492188,30679303,"2012-02-03","BBTN"
1033.37451171875,1067.53564453125,1024.83422851562,1033.37451171875,17080811,"2012-02-06","BBTN"
1041.91479492188,1041.91479492188,1016.2939453125,1041.91479492188,5672527,"2012-02-07","BBTN"
1024.83422851562,1041.91479492188,1016.2939453125,1024.83422851562,11589191,"2012-02-08","BBTN"
1016.2939453125,1033.37451171875,1007.75366210938,1016.2939453125,5166689,"2012-02-09","BBTN"
990.673095703125,1033.37451171875,990.673095703125,990.673095703125,7064752,"2012-02-10","BBTN"
1016.2939453125,1016.2939453125,990.673095703125,1016.2939453125,2858218,"2012-02-13","BBTN"
1007.75366210938,1016.2939453125,999.21337890625,1007.75366210938,1505804,"2012-02-14","BBTN"
1007.75366210938,1007.75366210938,999.21337890625,1007.75366210938,3574822,"2012-02-15","BBTN"
1016.2939453125,1016.2939453125,990.673095703125,1016.2939453125,7507360,"2012-02-16","BBTN"
1016.2939453125,1024.83422851562,1007.75366210938,1016.2939453125,2706584,"2012-02-17","BBTN"
1024.83422851562,1033.37451171875,1016.2939453125,1024.83422851562,3889799,"2012-02-20","BBTN"
1024.83422851562,1041.91479492188,1024.83422851562,1024.83422851562,11998428,"2012-02-21","BBTN"
1050.455078125,1058.99536132812,1024.83422851562,1050.455078125,15469038,"2012-02-22","BBTN"
1033.37451171875,1050.455078125,1024.83422851562,1033.37451171875,5719364,"2012-02-23","BBTN"
1033.37451171875,1033.37451171875,1007.75366210938,1033.37451171875,9283062,"2012-02-24","BBTN"
1024.83422851562,1033.37451171875,1016.2939453125,1024.83422851562,3159145,"2012-02-27","BBTN"
1033.37451171875,1033.37451171875,1016.2939453125,1033.37451171875,2506356,"2012-02-28","BBTN"
1041.91479492188,1050.455078125,1033.37451171875,1041.91479492188,14112526,"2012-02-29","BBTN"
1024.83422851562,1041.91479492188,1016.2939453125,1024.83422851562,5751564,"2012-03-01","BBTN"
1033.37451171875,1041.91479492188,1024.83422851562,1033.37451171875,3542621,"2012-03-02","BBTN"
1024.83422851562,1041.91479492188,1024.83422851562,1024.83422851562,2487036,"2012-03-05","BBTN"
1024.83422851562,1033.37451171875,1016.2939453125,1024.83422851562,3286775,"2012-03-06","BBTN"
1016.2939453125,1024.83422851562,1007.75366210938,1016.2939453125,4157355,"2012-03-07","BBTN"
1016.2939453125,1024.83422851562,1016.2939453125,1016.2939453125,1526295,"2012-03-08","BBTN"
1016.2939453125,1024.83422851562,1007.75366210938,1016.2939453125,2,"2012-03-09","BBTN"
1033.37451171875,1041.91479492188,1016.2939453125,1033.37451171875,2237044,"2012-03-12","BBTN"
1033.37451171875,1033.37451171875,1016.2939453125,1033.37451171875,2124050,"2012-03-13","BBTN"
1024.83422851562,1041.91479492188,1016.2939453125,1024.83422851562,4928992,"2012-03-14","BBTN"
1033.37451171875,1033.37451171875,1024.83422851562,1033.37451171875,1958365,"2012-03-15","BBTN"
1016.2939453125,1033.37451171875,1016.2939453125,1016.2939453125,2056722,"2012-03-16","BBTN"
1007.75366210938,1016.2939453125,999.21337890625,1007.75366210938,3536767,"2012-03-19","BBTN"
1007.75366210938,1016.2939453125,990.673095703125,1007.75366210938,6181877,"2012-03-20","BBTN"
1016.2939453125,1016.2939453125,999.21337890625,1016.2939453125,2139272,"2012-03-21","BBTN"
1007.75366210938,1016.2939453125,1007.75366210938,1007.75366210938,772222,"2012-03-22","BBTN"
1016.2939453125,1016.2939453125,999.21337890625,1016.2939453125,3465926,"2012-03-26","BBTN"
1024.83422851562,1033.37451171875,1016.2939453125,1024.83422851562,5098190,"2012-03-27","BBTN"
1024.83422851562,1024.83422851562,1016.2939453125,1024.83422851562,4640945,"2012-03-28","BBTN"
1016.2939453125,1033.37451171875,1007.75366210938,1016.2939453125,4722910,"2012-03-29","BBTN"
1024.83422851562,1033.37451171875,1007.75366210938,1024.83422851562,4426081,"2012-03-30","BBTN"
1041.91479492188,1058.99536132812,1024.83422851562,1041.91479492188,19321368,"2012-04-02","BBTN"
1041.91479492188,1041.91479492188,1041.91479492188,1041.91479492188,0,"2012-04-03","BBTN"
1041.91479492188,1058.99536132812,1041.91479492188,1041.91479492188,8928273,"2012-04-04","BBTN"
1067.53564453125,1084.6162109375,1033.37451171875,1067.53564453125,29027133,"2012-04-05","BBTN"
1076.07592773438,1093.15649414062,1058.99536132812,1076.07592773438,21521529,"2012-04-09","BBTN"
1067.53564453125,1076.07592773438,1058.99536132812,1067.53564453125,3888043,"2012-04-10","BBTN"
1050.455078125,1067.53564453125,1041.91479492188,1050.455078125,3499297,"2012-04-11","BBTN"
1058.99536132812,1058.99536132812,1050.455078125,1058.99536132812,2102388,"2012-04-12","BBTN"
1050.455078125,1076.07592773438,1050.455078125,1050.455078125,11974424,"2012-04-13","BBTN"
1050.455078125,1058.99536132812,1041.91479492188,1050.455078125,2060235,"2012-04-16","BBTN"
1041.91479492188,1050.455078125,1041.91479492188,1041.91479492188,1365293,"2012-04-17","BBTN"
1058.99536132812,1058.99536132812,1050.455078125,1058.99536132812,3350005,"2012-04-18","BBTN"
1058.99536132812,1058.99536132812,1050.455078125,1058.99536132812,1701933,"2012-04-19","BBTN"
1187.099609375,1204.18017578125,1067.53564453125,1187.099609375,111682454,"2012-04-20","BBTN"
1135.85791015625,1204.18017578125,1127.31762695312,1135.85791015625,27354473,"2012-04-23","BBTN"
1144.39819335938,1161.47875976562,1135.85791015625,1144.39819335938,10949868,"2012-04-24","BBTN"
1187.099609375,1195.63989257812,1161.47875976562,1187.099609375,59663698,"2012-04-25","BBTN"
1204.18017578125,1229.80102539062,1178.55932617188,1204.18017578125,57851113,"2012-04-26","BBTN"
1178.55932617188,1212.72045898438,1170.01904296875,1178.55932617188,13795792,"2012-04-27","BBTN"
1178.55932617188,1195.63989257812,1161.47875976562,1178.55932617188,4407347,"2012-04-30","BBTN"
1170.01904296875,1178.55932617188,1161.47875976562,1170.01904296875,4866933,"2012-05-01","BBTN"
1170.01904296875,1178.55932617188,1161.47875976562,1170.01904296875,3,"2012-05-02","BBTN"
1161.47875976562,1161.47875976562,1144.39819335938,1161.47875976562,3639808,"2012-05-03","BBTN"
1170.01904296875,1187.099609375,1161.47875976562,1170.01904296875,7572932,"2012-05-04","BBTN"
1161.47875976562,1161.47875976562,1135.85791015625,1161.47875976562,8804741,"2012-05-07","BBTN"
1178.55932617188,1178.55932617188,1152.9384765625,1178.55932617188,9674150,"2012-05-08","BBTN"
1161.47875976562,1170.01904296875,1152.9384765625,1161.47875976562,3079522,"2012-05-09","BBTN"
1144.39819335938,1161.47875976562,1135.85791015625,1144.39819335938,2998728,"2012-05-10","BBTN"
1110.23706054688,1144.39819335938,1101.69677734375,1110.23706054688,4560737,"2012-05-11","BBTN"
1067.53564453125,1093.15649414062,1050.455078125,1067.53564453125,10701047,"2012-05-14","BBTN"
1101.69677734375,1101.69677734375,1041.91479492188,1101.69677734375,6400254,"2012-05-15","BBTN"
1067.53564453125,1076.07592773438,1050.455078125,1067.53564453125,4825365,"2012-05-16","BBTN"
1076.07592773438,1076.07592773438,1050.455078125,1076.07592773438,3285019,"2012-05-21","BBTN"
1084.6162109375,1093.15649414062,1067.53564453125,1084.6162109375,2384580,"2012-05-22","BBTN"
1076.07592773438,1076.07592773438,1058.99536132812,1076.07592773438,1826636,"2012-05-23","BBTN"
1076.07592773438,1076.07592773438,1067.53564453125,1076.07592773438,1853568,"2012-05-24","BBTN"
1058.99536132812,1076.07592773438,1058.99536132812,1058.99536132812,2717122,"2012-05-25","BBTN"
1067.53564453125,1067.53564453125,1033.37451171875,1067.53564453125,2323692,"2012-05-28","BBTN"
1067.53564453125,1067.53564453125,1058.99536132812,1067.53564453125,614733,"2012-05-29","BBTN"
1058.99536132812,1067.53564453125,1050.455078125,1058.99536132812,1923237,"2012-05-30","BBTN"
1024.83422851562,1050.455078125,1016.2939453125,1024.83422851562,3845890,"2012-05-31","BBTN"
1007.75366210938,1016.2939453125,999.21337890625,1007.75366210938,1905674,"2012-06-01","BBTN"
982.1328125,999.21337890625,965.05224609375,982.1328125,2895687,"2012-06-04","BBTN"
1016.2939453125,1050.455078125,1007.75366210938,1016.2939453125,2585979,"2012-06-05","BBTN"
1058.99536132812,1067.53564453125,1016.2939453125,1058.99536132812,3827741,"2012-06-06","BBTN"
1058.99536132812,1076.07592773438,1050.455078125,1058.99536132812,9787143,"2012-06-07","BBTN"
1050.455078125,1067.53564453125,1050.455078125,1050.455078125,5620421,"2012-06-08","BBTN"
1076.07592773438,1084.6162109375,1058.99536132812,1076.07592773438,5736342,"2012-06-11","BBTN"
1050.455078125,1067.53564453125,1050.455078125,1050.455078125,2207186,"2012-06-12","BBTN"
1033.37451171875,1067.53564453125,1024.83422851562,1033.37451171875,9826955,"2012-06-13","BBTN"
999.21337890625,1033.37451171875,999.21337890625,999.21337890625,3652688,"2012-06-14","BBTN"
1144.39819335938,1144.39819335938,1007.75366210938,1144.39819335938,43869729,"2012-06-15","BBTN"
1152.9384765625,1195.63989257812,1127.31762695312,1152.9384765625,19666790,"2012-06-18","BBTN"
1144.39819335938,1170.01904296875,1135.85791015625,1144.39819335938,10542973,"2012-06-19","BBTN"
1144.39819335938,1170.01904296875,1144.39819335938,1144.39819335938,2201331,"2012-06-20","BBTN"
1101.69677734375,1144.39819335938,1101.69677734375,1101.69677734375,4659095,"2012-06-21","BBTN"
1067.53564453125,1084.6162109375,1058.99536132812,1067.53564453125,2680823,"2012-06-22","BBTN"
1067.53564453125,1084.6162109375,1058.99536132812,1076.07592773438,3005168,"2012-06-25","BBTN"
1076.07592773438,1093.15649414062,1067.53564453125,1076.07592773438,3982302,"2012-06-26","BBTN"
1076.07592773438,1110.23706054688,1076.07592773438,1101.69677734375,6101084,"2012-06-27","BBTN"
1101.69677734375,1127.31762695312,1084.6162109375,1101.69677734375,6828226,"2012-06-28","BBTN"
1101.69677734375,1110.23706054688,1093.15649414062,1101.69677734375,4357582,"2012-06-29","BBTN"
1101.69677734375,1118.77734375,1101.69677734375,1101.69677734375,3361129,"2012-07-02","BBTN"
1093.15649414062,1110.23706054688,1084.6162109375,1093.15649414062,4519169,"2012-07-03","BBTN"
1076.07592773438,1101.69677734375,1076.07592773438,1076.07592773438,7933575,"2012-07-04","BBTN"
1067.53564453125,1084.6162109375,1067.53564453125,1067.53564453125,2679067,"2012-07-05","BBTN"
1067.53564453125,1076.07592773438,1067.53564453125,1067.53564453125,2830116,"2012-07-06","BBTN"
1067.53564453125,1076.07592773438,1058.99536132812,1067.53564453125,8542454,"2012-07-09","BBTN"
1076.07592773438,1084.6162109375,1067.53564453125,1076.07592773438,7831705,"2012-07-10","BBTN"
1135.85791015625,1152.9384765625,1076.07592773438,1135.85791015625,20597672,"2012-07-11","BBTN"
1110.23706054688,1135.85791015625,1101.69677734375,1110.23706054688,7644358,"2012-07-12","BBTN"
1101.69677734375,1127.31762695312,1101.69677734375,1101.69677734375,5761517,"2012-07-13","BBTN"
1127.31762695312,1135.85791015625,1110.23706054688,1127.31762695312,8593389,"2012-07-16","BBTN"
1152.9384765625,1170.01904296875,1127.31762695312,1152.9384765625,16168078,"2012-07-17","BBTN"
1135.85791015625,1161.47875976562,1127.31762695312,1135.85791015625,4725252,"2012-07-18","BBTN"
1135.85791015625,1152.9384765625,1127.31762695312,1135.85791015625,2231775,"2012-07-19","BBTN"
1144.39819335938,1144.39819335938,1127.31762695312,1144.39819335938,6530812,"2012-07-20","BBTN"
1101.69677734375,1135.85791015625,1093.15649414062,1101.69677734375,6737479,"2012-07-23","BBTN"
1101.69677734375,1118.77734375,1093.15649414062,1101.69677734375,4426667,"2012-07-24","BBTN"
1127.31762695312,1127.31762695312,1093.15649414062,1127.31762695312,2311983,"2012-07-25","BBTN"
1110.23706054688,1118.77734375,1101.69677734375,1110.23706054688,4122227,"2012-07-26","BBTN"
1127.31762695312,1127.31762695312,1101.69677734375,1127.31762695312,32841409,"2012-07-27","BBTN"
1144.39819335938,1144.39819335938,1127.31762695312,1144.39819335938,5088237,"2012-07-30","BBTN"
1170.01904296875,1178.55932617188,1144.39819335938,1170.01904296875,52111843,"2012-07-31","BBTN"
1161.47875976562,1170.01904296875,1144.39819335938,1161.47875976562,14234302,"2012-08-01","BBTN"
1161.47875976562,1178.55932617188,1144.39819335938,1161.47875976562,20434914,"2012-08-02","BBTN"
1187.099609375,1195.63989257812,1144.39819335938,1187.099609375,28062880,"2012-08-03","BBTN"
1170.01904296875,1212.72045898438,1170.01904296875,1170.01904296875,20223563,"2012-08-06","BBTN"
1161.47875976562,1178.55932617188,1152.9384765625,1161.47875976562,4166137,"2012-08-07","BBTN"
1144.39819335938,1170.01904296875,1144.39819335938,1144.39819335938,7961677,"2012-08-08","BBTN"
1161.47875976562,1161.47875976562,1144.39819335938,1161.47875976562,2888076,"2012-08-09","BBTN"
1161.47875976562,1161.47875976562,1152.9384765625,1161.47875976562,3296728,"2012-08-10","BBTN"
1152.9384765625,1178.55932617188,1152.9384765625,1152.9384765625,4431936,"2012-08-13","BBTN"
1152.9384765625,1161.47875976562,1144.39819335938,1152.9384765625,1232394,"2012-08-14","BBTN"
1170.01904296875,1178.55932617188,1152.9384765625,1170.01904296875,7642016,"2012-08-15","BBTN"
1170.01904296875,1178.55932617188,1161.47875976562,1170.01904296875,1686126,"2012-08-16","BBTN"
1161.47875976562,1187.099609375,1152.9384765625,1161.47875976562,9019019,"2012-08-23","BBTN"
1152.9384765625,1161.47875976562,1152.9384765625,1152.9384765625,976548,"2012-08-24","BBTN"
1161.47875976562,1161.47875976562,1144.39819335938,1161.47875976562,823157,"2012-08-27","BBTN"
1161.47875976562,1170.01904296875,1152.9384765625,1161.47875976562,2264561,"2012-08-28","BBTN"
1135.85791015625,1152.9384765625,1135.85791015625,1135.85791015625,1995249,"2012-08-29","BBTN"
1101.69677734375,1144.39819335938,1101.69677734375,1101.69677734375,5166689,"2012-08-30","BBTN"
1118.77734375,1118.77734375,1093.15649414062,1118.77734375,2893931,"2012-08-31","BBTN"
1110.23706054688,1127.31762695312,1101.69677734375,1110.23706054688,7736275,"2012-09-03","BBTN"
1127.31762695312,1144.39819335938,1110.23706054688,1127.31762695312,21608177,"2012-09-04","BBTN"
1127.31762695312,1127.31762695312,1093.15649414062,1127.31762695312,12616674,"2012-09-05","BBTN"
1118.77734375,1127.31762695312,1110.23706054688,1118.77734375,8319979,"2012-09-06","BBTN"
1118.77734375,1161.47875976562,1110.23706054688,1118.77734375,38395673,"2012-09-07","BBTN"
1093.15649414062,1118.77734375,1084.6162109375,1093.15649414062,13849654,"2012-09-10","BBTN"
1084.6162109375,1101.69677734375,1076.07592773438,1084.6162109375,10251999,"2012-09-11","BBTN"
1093.15649414062,1110.23706054688,1076.07592773438,1093.15649414062,22028538,"2012-09-12","BBTN"
1084.6162109375,1101.69677734375,1067.53564453125,1084.6162109375,10002593,"2012-09-13","BBTN"
1101.69677734375,1110.23706054688,1093.15649414062,1101.69677734375,10411244,"2012-09-14","BBTN"
1093.15649414062,1110.23706054688,1093.15649414062,1093.15649414062,4559566,"2012-09-17","BBTN"
1101.69677734375,1118.77734375,1093.15649414062,1101.69677734375,14275284,"2012-09-18","BBTN"
1152.9384765625,1161.47875976562,1093.15649414062,1152.9384765625,48589127,"2012-09-19","BBTN"
1161.47875976562,1178.55932617188,1144.39819335938,1161.47875976562,28256082,"2012-09-20","BBTN"
1170.01904296875,1178.55932617188,1144.39819335938,1170.01904296875,26697000,"2012-09-21","BBTN"
1170.01904296875,1170.01904296875,1152.9384765625,1170.01904296875,7033137,"2012-09-24","BBTN"
1178.55932617188,1178.55932617188,1144.39819335938,1178.55932617188,9682931,"2012-09-25","BBTN"
1170.01904296875,1178.55932617188,1161.47875976562,1170.01904296875,8331689,"2012-09-26","BBTN"
1204.18017578125,1212.72045898438,1161.47875976562,1204.18017578125,23749792,"2012-09-27","BBTN"
1229.80102539062,1246.88159179688,1195.63989257812,1229.80102539062,38799641,"2012-09-28","BBTN"
1255.421875,1263.96215820312,1221.2607421875,1255.421875,21643890,"2012-10-01","BBTN"
1255.421875,1255.421875,1246.88159179688,1255.421875,14764144,"2012-10-02","BBTN"
1246.88159179688,1255.421875,1229.80102539062,1246.88159179688,11188736,"2012-10-03","BBTN"
1195.63989257812,1238.34130859375,1161.47875976562,1195.63989257812,50114837,"2012-10-04","BBTN"
1187.099609375,1204.18017578125,1187.099609375,1187.099609375,10949283,"2012-10-05","BBTN"
1178.55932617188,1195.63989257812,1170.01904296875,1178.55932617188,9363855,"2012-10-08","BBTN"
1195.63989257812,1212.72045898438,1178.55932617188,1195.63989257812,16820866,"2012-10-09","BBTN"
1238.34130859375,1238.34130859375,1187.099609375,1238.34130859375,16980112,"2012-10-10","BBTN"
1246.88159179688,1246.88159179688,1221.2607421875,1246.88159179688,20081296,"2012-10-11","BBTN"
1238.34130859375,1246.88159179688,1229.80102539062,1238.34130859375,2920277,"2012-10-12","BBTN"
1229.80102539062,1238.34130859375,1212.72045898438,1229.80102539062,1408032,"2012-10-15","BBTN"
1229.80102539062,1238.34130859375,1221.2607421875,1229.80102539062,2859389,"2012-10-16","BBTN"
1246.88159179688,1255.421875,1221.2607421875,1246.88159179688,11858503,"2012-10-17","BBTN"
1306.66357421875,1349.36499023438,1255.421875,1306.66357421875,61449939,"2012-10-18","BBTN"
1306.66357421875,1306.66357421875,1289.5830078125,1306.66357421875,4442474,"2012-10-19","BBTN"
1315.20385742188,1332.28442382812,1289.5830078125,1315.20385742188,4036165,"2012-10-22","BBTN"
1332.28442382812,1340.82470703125,1315.20385742188,1332.28442382812,12829196,"2012-10-23","BBTN"
1357.9052734375,1366.44567871094,1315.20385742188,1357.9052734375,14683350,"2012-10-24","BBTN"
1340.82470703125,1357.9052734375,1323.744140625,1340.82470703125,18411563,"2012-10-25","BBTN"
1323.744140625,1409.14709472656,1323.744140625,1323.744140625,10558780,"2012-10-29","BBTN"
1340.82470703125,1340.82470703125,1323.744140625,1340.82470703125,13760079,"2012-10-30","BBTN"
1298.12329101562,1349.36499023438,1298.12329101562,1298.12329101562,15481918,"2012-10-31","BBTN"
1315.20385742188,1332.28442382812,1289.5830078125,1315.20385742188,7176575,"2012-11-01","BBTN"
1315.20385742188,1332.28442382812,1306.66357421875,1315.20385742188,8023151,"2012-11-02","BBTN"
1340.82470703125,1374.98596191406,1298.12329101562,1340.82470703125,13254241,"2012-11-05","BBTN"
1340.82470703125,1349.36499023438,1332.28442382812,1340.82470703125,3812519,"2012-11-06","BBTN"
1383.52624511719,1383.52624511719,1340.82470703125,1383.52624511719,11294119,"2012-11-07","BBTN"
1374.98596191406,1374.98596191406,1357.9052734375,1374.98596191406,1478873,"2012-11-08","BBTN"
1374.98596191406,1374.98596191406,1366.44567871094,1374.98596191406,1861764,"2012-11-09","BBTN"
1392.06652832031,1409.14709472656,1366.44567871094,1392.06652832031,5543725,"2012-11-12","BBTN"
1434.76794433594,1468.92907714844,1374.98596191406,1434.76794433594,14169901,"2012-11-13","BBTN"
1434.76794433594,1460.38879394531,1426.22766113281,1434.76794433594,10407146,"2012-11-14","BBTN"
1403.67700195312,1474.74926757812,1394.79296875,1403.67700195312,2010911,"2012-11-19","BBTN"
1385.90893554688,1421.44506835938,1350.37280273438,1385.90893554688,11167790,"2012-11-20","BBTN"
1341.48876953125,1394.79296875,1332.60473632812,1341.48876953125,15247019,"2012-11-21","BBTN"
1297.06860351562,1341.48876953125,1261.53247070312,1297.06860351562,31746285,"2012-11-22","BBTN"
1377.02490234375,1377.02490234375,1270.41650390625,1377.02490234375,54851786,"2012-11-23","BBTN"
1368.14086914062,1394.79296875,1359.2568359375,1368.14086914062,37686155,"2012-11-26","BBTN"
1377.02490234375,1394.79296875,1359.2568359375,1377.02490234375,44506257,"2012-11-27","BBTN"
1368.14086914062,1377.02490234375,1341.48876953125,1368.14086914062,41930287,"2012-11-28","BBTN"
1385.90893554688,1403.67700195312,1350.37280273438,1385.90893554688,71117486,"2012-11-29","BBTN"
1430.3291015625,1448.09716796875,1377.02490234375,1430.3291015625,86248004,"2012-11-30","BBTN"
1412.56103515625,1430.3291015625,1403.67700195312,1412.56103515625,21090087,"2012-12-03","BBTN"
1377.02490234375,1412.56103515625,1368.14086914062,1377.02490234375,30769814,"2012-12-04","BBTN"
1377.02490234375,1385.90893554688,1350.37280273438,1377.02490234375,22887131,"2012-12-05","BBTN"
1377.02490234375,1385.90893554688,1359.2568359375,1377.02490234375,13557470,"2012-12-06","BBTN"
1377.02490234375,1385.90893554688,1359.2568359375,1377.02490234375,15300485,"2012-12-07","BBTN"
1394.79296875,1403.67700195312,1377.02490234375,1394.79296875,27524102,"2012-12-10","BBTN"
1403.67700195312,1403.67700195312,1385.90893554688,1403.67700195312,28023876,"2012-12-11","BBTN"
1403.67700195312,1403.67700195312,1385.90893554688,1403.67700195312,24558107,"2012-12-12","BBTN"
1403.67700195312,1412.56103515625,1385.90893554688,1403.67700195312,22086819,"2012-12-13","BBTN"
1403.67700195312,1403.67700195312,1377.02490234375,1403.67700195312,10622429,"2012-12-14","BBTN"
1377.02490234375,1403.67700195312,1368.14086914062,1377.02490234375,11760989,"2012-12-17","BBTN"
1341.48876953125,1377.02490234375,1332.60473632812,1341.48876953125,17380059,"2012-12-18","BBTN"
1341.48876953125,1350.37280273438,1332.60473632812,1341.48876953125,7236016,"2012-12-19","BBTN"
1350.37280273438,1350.37280273438,1323.720703125,1350.37280273438,18113960,"2012-12-20","BBTN"
1350.37280273438,1350.37280273438,1332.60473632812,1350.37280273438,9208094,"2012-12-21","BBTN"
1314.83666992188,1341.48876953125,1314.83666992188,1314.83666992188,3,"2012-12-26","BBTN"
1305.95263671875,1323.720703125,1297.06860351562,1305.95263671875,11329315,"2012-12-27","BBTN"
1288.1845703125,1314.83666992188,1279.30053710938,1288.1845703125,31446871,"2012-12-28","BBTN"
1314.83666992188,1359.2568359375,1288.1845703125,1314.83666992188,27411541,"2013-01-02","BBTN"
1297.06860351562,1332.60473632812,1297.06860351562,1297.06860351562,28530965,"2013-01-03","BBTN"
1332.60473632812,1341.48876953125,1288.1845703125,1332.60473632812,45795649,"2013-01-04","BBTN"
1332.60473632812,1341.48876953125,1323.720703125,1332.60473632812,14676332,"2013-01-07","BBTN"
1332.60473632812,1332.60473632812,1323.720703125,1332.60473632812,8983534,"2013-01-08","BBTN"
1332.60473632812,1359.2568359375,1323.720703125,1332.60473632812,33308076,"2013-01-09","BBTN"
1314.83666992188,1332.60473632812,1288.1845703125,1314.83666992188,24059459,"2013-01-10","BBTN"
1332.60473632812,1332.60473632812,1305.95263671875,1332.60473632812,11446942,"2013-01-11","BBTN"
1332.60473632812,1341.48876953125,1323.720703125,1332.60473632812,25107407,"2013-01-14","BBTN"
1332.60473632812,1341.48876953125,1332.60473632812,1332.60473632812,11199870,"2013-01-15","BBTN"
1323.720703125,1341.48876953125,1323.720703125,1323.720703125,10651132,"2013-01-16","BBTN"
1368.14086914062,1377.02490234375,1323.720703125,1368.14086914062,18314883,"2013-01-17","BBTN"
1377.02490234375,1385.90893554688,1368.14086914062,1377.02490234375,31597141,"2013-01-18","BBTN"
1368.14086914062,1385.90893554688,1350.37280273438,1368.14086914062,21751385,"2013-01-21","BBTN"
1394.79296875,1403.67700195312,1359.2568359375,1394.79296875,63037821,"2013-01-22","BBTN"
1394.79296875,1403.67700195312,1377.02490234375,1394.79296875,19483834,"2013-01-23","BBTN"
1412.56103515625,1412.56103515625,1385.90893554688,1412.56103515625,46155846,"2013-01-25","BBTN"
1430.3291015625,1430.3291015625,1403.67700195312,1430.3291015625,38550628,"2013-01-28","BBTN"
1448.09716796875,1456.98120117188,1421.44506835938,1448.09716796875,39242318,"2013-01-29","BBTN"
1448.09716796875,1456.98120117188,1439.21313476562,1448.09716796875,26755870,"2013-01-30","BBTN"
1439.21313476562,1448.09716796875,1439.21313476562,1439.21313476562,9232294,"2013-01-31","BBTN"
1483.63330078125,1492.51733398438,1439.21313476562,1483.63330078125,67717003,"2013-02-01","BBTN"
1465.865234375,1492.51733398438,1456.98120117188,1465.865234375,20472687,"2013-02-04","BBTN"
1439.21313476562,1465.865234375,1430.3291015625,1439.21313476562,9948186,"2013-02-05","BBTN"
1448.09716796875,1456.98120117188,1430.3291015625,1448.09716796875,14033606,"2013-02-06","BBTN"
1421.44506835938,1448.09716796875,1412.56103515625,1421.44506835938,18183186,"2013-02-07","BBTN"
1394.79296875,1421.44506835938,1394.79296875,1394.79296875,13335724,"2013-02-08","BBTN"
1368.14086914062,1403.67700195312,1359.2568359375,1368.14086914062,15167663,"2013-02-11","BBTN"
1377.02490234375,1403.67700195312,1368.14086914062,1377.02490234375,22893885,"2013-02-12","BBTN"
1394.79296875,1403.67700195312,1377.02490234375,1394.79296875,21092338,"2013-02-13","BBTN"
1430.3291015625,1439.21313476562,1394.79296875,1430.3291015625,38153849,"2013-02-14","BBTN"
1412.56103515625,1448.09716796875,1412.56103515625,1412.56103515625,17626569,"2013-02-15","BBTN"
1430.3291015625,1439.21313476562,1412.56103515625,1430.3291015625,23262524,"2013-02-18","BBTN"
1421.44506835938,1439.21313476562,1421.44506835938,1421.44506835938,11395164,"2013-02-19","BBTN"
1421.44506835938,1439.21313476562,1421.44506835938,1421.44506835938,33642383,"2013-02-20","BBTN"
1412.56103515625,1430.3291015625,1403.67700195312,1412.56103515625,15006700,"2013-02-21","BBTN"
1412.56103515625,1430.3291015625,1403.67700195312,1412.56103515625,8717326,"2013-02-22","BBTN"
1412.56103515625,1421.44506835938,1394.79296875,1412.56103515625,16200415,"2013-02-25","BBTN"
1394.79296875,1412.56103515625,1394.79296875,1394.79296875,10388864,"2013-02-26","BBTN"
1412.56103515625,1421.44506835938,1394.79296875,1412.56103515625,13268187,"2013-02-27","BBTN"
1448.09716796875,1465.865234375,1430.3291015625,1448.09716796875,98392266,"2013-02-28","BBTN"
1510.28540039062,1528.05346679688,1448.09716796875,1510.28540039062,132004258,"2013-03-01","BBTN"
1510.28540039062,1510.28540039062,1510.28540039062,1510.28540039062,0,"2013-03-04","BBTN"
1501.4013671875,1510.28540039062,1483.63330078125,1501.4013671875,20042139,"2013-03-05","BBTN"
1519.16943359375,1528.05346679688,1492.51733398438,1519.16943359375,29888457,"2013-03-06","BBTN"
1510.28540039062,1528.05346679688,1510.28540039062,1510.28540039062,17058696,"2013-03-07","BBTN"
1501.4013671875,1519.16943359375,1501.4013671875,1501.4013671875,9208094,"2013-03-08","BBTN"
1474.74926757812,1501.4013671875,1474.74926757812,1474.74926757812,19922824,"2013-03-11","BBTN"
1501.4013671875,1501.4013671875,1474.74926757812,1501.4013671875,16954014,"2013-03-13","BBTN"
1501.4013671875,1501.4013671875,1456.98120117188,1492.51733398438,21704672,"2013-03-14","BBTN"
1492.51733398438,1501.4013671875,1465.865234375,1465.865234375,13976199,"2013-03-15","BBTN"
1465.865234375,1483.63330078125,1456.98120117188,1465.865234375,9731505,"2013-03-18","BBTN"
1465.865234375,1492.51733398438,1465.865234375,1474.74926757812,9088216,"2013-03-19","BBTN"
1483.63330078125,1501.4013671875,1456.98120117188,1483.63330078125,21268497,"2013-03-20","BBTN"
1492.51733398438,1519.16943359375,1474.74926757812,1483.63330078125,36085531,"2013-03-21","BBTN"
1456.98120117188,1483.63330078125,1430.3291015625,1430.3291015625,24449485,"2013-03-22","BBTN"
1430.3291015625,1474.74926757812,1430.3291015625,1474.74926757812,23306423,"2013-03-25","BBTN"
1474.74926757812,1501.4013671875,1465.865234375,1492.51733398438,29878326,"2013-03-26","BBTN"
1501.4013671875,1545.82153320312,1492.51733398438,1519.16943359375,59379572,"2013-03-27","BBTN"
1528.05346679688,1528.05346679688,1510.28540039062,1510.28540039062,29172566,"2013-03-28","BBTN"
1510.28540039062,1519.16943359375,1501.4013671875,1510.28540039062,19166410,"2013-04-01","BBTN"
1519.16943359375,1528.05346679688,1501.4013671875,1519.16943359375,11894374,"2013-04-02","BBTN"
1528.05346679688,1528.05346679688,1483.63330078125,1492.51733398438,3,"2013-04-03","BBTN"
1492.51733398438,1501.4013671875,1465.865234375,1465.865234375,14075253,"2013-04-04","BBTN"
1474.74926757812,1483.63330078125,1439.21313476562,1439.21313476562,22146476,"2013-04-05","BBTN"
1439.21313476562,1448.09716796875,1430.3291015625,1439.21313476562,4966213,"2013-04-08","BBTN"
1439.21313476562,1483.63330078125,1439.21313476562,1465.865234375,23699262,"2013-04-09","BBTN"
1465.865234375,1474.74926757812,1456.98120117188,1456.98120117188,1814491,"2013-04-10","BBTN"
1465.865234375,1483.63330078125,1456.98120117188,1483.63330078125,12712696,"2013-04-11","BBTN"
1492.51733398438,1501.4013671875,1474.74926757812,1492.51733398438,13154500,"2013-04-12","BBTN"
1483.63330078125,1501.4013671875,1474.74926757812,1492.51733398438,7247272,"2013-04-15","BBTN"
1483.63330078125,1519.16943359375,1483.63330078125,1519.16943359375,18709411,"2013-04-16","BBTN"
1528.05346679688,1528.05346679688,1501.4013671875,1501.4013671875,10417004,"2013-04-17","BBTN"
1510.28540039062,1510.28540039062,1501.4013671875,1501.4013671875,6730052,"2013-04-18","BBTN"
1501.4013671875,1501.4013671875,1430.3291015625,1430.3291015625,67285893,"2013-04-19","BBTN"
1430.3291015625,1465.865234375,1421.44506835938,1421.44506835938,58724464,"2013-04-22","BBTN"
1421.44506835938,1421.44506835938,1421.44506835938,1421.44506835938,0,"2013-04-23","BBTN"
1421.44506835938,1421.44506835938,1377.02490234375,1385.90893554688,44106101,"2013-04-24","BBTN"
1394.79296875,1403.67700195312,1359.2568359375,1359.2568359375,47966961,"2013-04-25","BBTN"
1368.14086914062,1385.90893554688,1341.48876953125,1359.2568359375,28841072,"2013-04-26","BBTN"
1341.48876953125,1350.37280273438,1323.720703125,1323.720703125,29966687,"2013-04-29","BBTN"
1332.60473632812,1350.37280273438,1305.95263671875,1323.720703125,20913365,"2013-04-30","BBTN"
1323.720703125,1341.48876953125,1305.95263671875,1323.720703125,19678002,"2013-05-01","BBTN"
1323.720703125,1323.720703125,1261.53247070312,1261.53247070312,38485905,"2013-05-02","BBTN"
1279.30053710938,1279.30053710938,1190.46020507812,1199.34423828125,3,"2013-05-03","BBTN"
1208.22827148438,1252.6484375,1181.576171875,1234.88037109375,49036295,"2013-05-06","BBTN"
1243.76440429688,1288.1845703125,1234.88037109375,1279.30053710938,35338122,"2013-05-07","BBTN"
1288.1845703125,1297.06860351562,1243.76440429688,1243.76440429688,26114832,"2013-05-08","BBTN"
1243.76440429688,1270.41650390625,1208.22827148438,1217.1123046875,28709375,"2013-05-10","BBTN"
1217.1123046875,1234.88037109375,1146.0400390625,1146.0400390625,3,"2013-05-13","BBTN"
1146.0400390625,1172.69213867188,1119.38793945312,1172.69213867188,58769489,"2013-05-14","BBTN"
1181.576171875,1225.99633789062,1181.576171875,1190.46020507812,59148821,"2013-05-15","BBTN"
1208.22827148438,1234.88037109375,1208.22827148438,1217.1123046875,26656253,"2013-05-16","BBTN"
1217.1123046875,1234.88037109375,1208.22827148438,1234.88037109375,10962928,"2013-05-17","BBTN"
1243.76440429688,1270.41650390625,1234.88037109375,1252.6484375,21843686,"2013-05-20","BBTN"
1252.6484375,1270.41650390625,1243.76440429688,1252.6484375,22172928,"2013-05-21","BBTN"
1270.41650390625,1279.30053710938,1252.6484375,1261.53247070312,23511285,"2013-05-22","BBTN"
1261.53247070312,1279.30053710938,1225.99633789062,1234.88037109375,40554786,"2013-05-23","BBTN"
1243.76440429688,1252.6484375,1217.1123046875,1217.1123046875,11242080,"2013-05-24","BBTN"
1225.99633789062,1261.53247070312,1217.1123046875,1234.88037109375,19834463,"2013-05-27","BBTN"
1243.76440429688,1270.41650390625,1234.88037109375,1261.53247070312,22542130,"2013-05-28","BBTN"
1252.6484375,1261.53247070312,1234.88037109375,1243.76440429688,18097639,"2013-05-29","BBTN"
1243.76440429688,1243.76440429688,1208.22827148438,1217.1123046875,13579983,"2013-05-30","BBTN"
1217.1123046875,1261.53247070312,1190.46020507812,1261.53247070312,34945846,"2013-05-31","BBTN"
1243.76440429688,1243.76440429688,1208.22827148438,1234.88037109375,14340899,"2013-06-03","BBTN"
1234.88037109375,1234.88037109375,1217.1123046875,1225.99633789062,7581580,"2013-06-04","BBTN"
1225.99633789062,1234.88037109375,1217.1123046875,1225.99633789062,4927942,"2013-06-05","BBTN"
1217.1123046875,1225.99633789062,1190.46020507812,1199.34423828125,10057370,"2013-06-07","BBTN"
1199.34423828125,1208.22827148438,1154.92407226562,1172.69213867188,5405203,"2013-06-10","BBTN"
1172.69213867188,1181.576171875,1119.38793945312,1128.27197265625,8313793,"2013-06-11","BBTN"
1110.50390625,1172.69213867188,1092.73583984375,1172.69213867188,3,"2013-06-12","BBTN"
1128.27197265625,1154.92407226562,1083.85180664062,1119.38793945312,34174799,"2013-06-13","BBTN"
1128.27197265625,1172.69213867188,1128.27197265625,1137.15600585938,17629946,"2013-06-14","BBTN"
1154.92407226562,1181.576171875,1146.0400390625,1154.92407226562,5020243,"2013-06-17","BBTN"
1146.0400390625,1172.69213867188,1146.0400390625,1154.92407226562,3201812,"2013-06-18","BBTN"
1154.92407226562,1172.69213867188,1110.50390625,1110.50390625,11364209,"2013-06-19","BBTN"
1092.73583984375,1092.73583984375,1048.31567382812,1048.31567382812,26974802,"2013-06-20","BBTN"
1021.66363525391,1030.54760742188,968.359436035156,968.359436035156,3,"2013-06-21","BBTN"
977.243469238281,977.243469238281,932.823303222656,941.707336425781,15152467,"2013-06-24","BBTN"
941.707336425781,950.591369628906,897.287170410156,897.287170410156,26247092,"2013-06-25","BBTN"
932.823303222656,959.475402832031,897.287170410156,950.591369628906,33660956,"2013-06-26","BBTN"
968.359436035156,1012.77960205078,968.359436035156,1003.89556884766,39497270,"2013-06-27","BBTN"
1021.66363525391,1048.31567382812,1012.77960205078,1021.66363525391,22703656,"2013-06-28","BBTN"
1030.54760742188,1048.31567382812,1012.77960205078,1021.66363525391,25109658,"2013-07-01","BBTN"
1030.54760742188,1039.431640625,986.127502441406,1012.77960205078,20181152,"2013-07-02","BBTN"
1003.89556884766,1003.89556884766,959.475402832031,959.475402832031,14470907,"2013-07-03","BBTN"
959.475402832031,986.127502441406,941.707336425781,950.591369628906,3254153,"2013-07-04","BBTN"
959.475402832031,977.243469238281,941.707336425781,959.475402832031,3336323,"2013-07-05","BBTN"
950.591369628906,950.591369628906,923.939270019531,941.707336425781,12289465,"2013-07-08","BBTN"
941.707336425781,959.475402832031,932.823303222656,950.591369628906,5238049,"2013-07-09","BBTN"
941.707336425781,968.359436035156,941.707336425781,950.591369628906,5351736,"2013-07-10","BBTN"
959.475402832031,1030.54760742188,959.475402832031,1012.77960205078,32676043,"2013-07-11","BBTN"
1030.54760742188,1057.19970703125,995.011535644531,1012.77960205078,15155281,"2013-07-12","BBTN"
1030.54760742188,1039.431640625,1012.77960205078,1021.66363525391,10979249,"2013-07-15","BBTN"
1021.66363525391,1057.19970703125,1021.66363525391,1039.431640625,12053649,"2013-07-16","BBTN"
1039.431640625,1074.9677734375,1030.54760742188,1048.31567382812,10917903,"2013-07-17","BBTN"
1048.31567382812,1066.08374023438,1039.431640625,1057.19970703125,4037018,"2013-07-18","BBTN"
1057.19970703125,1066.08374023438,1030.54760742188,1039.431640625,2919282,"2013-07-19","BBTN"
1039.431640625,1039.431640625,1003.89556884766,1021.66363525391,8498393,"2013-07-22","BBTN"
1039.431640625,1110.50390625,1003.89556884766,1101.61987304688,48970447,"2013-07-23","BBTN"
1092.73583984375,1092.73583984375,1021.66363525391,1030.54760742188,28559106,"2013-07-24","BBTN"
1039.431640625,1039.431640625,977.243469238281,995.011535644531,34652623,"2013-07-25","BBTN"
986.127502441406,995.011535644531,941.707336425781,959.475402832031,34887876,"2013-07-26","BBTN"
959.475402832031,959.475402832031,906.171203613281,915.055236816406,23381839,"2013-07-29","BBTN"
923.939270019531,950.591369628906,923.939270019531,932.823303222656,15690511,"2013-07-30","BBTN"
932.823303222656,950.591369628906,923.939270019531,923.939270019531,3124707,"2013-07-31","BBTN"
941.707336425781,986.127502441406,941.707336425781,977.243469238281,11818395,"2013-08-01","BBTN"
986.127502441406,1012.77960205078,959.475402832031,986.127502441406,20263885,"2013-08-02","BBTN"
986.127502441406,1003.89556884766,977.243469238281,995.011535644531,20096168,"2013-08-12","BBTN"
1003.89556884766,1057.19970703125,995.011535644531,1057.19970703125,10938164,"2013-08-13","BBTN"
1039.431640625,1066.08374023438,1030.54760742188,1039.431640625,7102631,"2013-08-14","BBTN"
1030.54760742188,1039.431640625,1021.66363525391,1030.54760742188,2446524,"2013-08-15","BBTN"
1021.66363525391,1039.431640625,995.011535644531,1003.89556884766,14730924,"2013-08-16","BBTN"
1012.77960205078,1030.54760742188,932.823303222656,950.591369628906,15877363,"2013-08-19","BBTN"
932.823303222656,977.243469238281,888.403137207031,932.823303222656,27781868,"2013-08-20","BBTN"
950.591369628906,968.359436035156,923.939270019531,950.591369628906,34386978,"2013-08-21","BBTN"
950.591369628906,950.591369628906,897.287170410156,897.287170410156,20241936,"2013-08-22","BBTN"
906.171203613281,923.939270019531,906.171203613281,915.055236816406,7417803,"2013-08-23","BBTN"
923.939270019531,923.939270019531,897.287170410156,897.287170410156,4059530,"2013-08-26","BBTN"
906.171203613281,906.171203613281,843.982971191406,852.867004394531,11845973,"2013-08-27","BBTN"
799.562866210938,852.867004394531,781.794799804688,843.982971191406,21117664,"2013-08-28","BBTN"
843.982971191406,870.635070800781,808.446899414062,817.330932617188,11762677,"2013-08-29","BBTN"
826.214965820312,852.867004394531,817.330932617188,843.982971191406,19886804,"2013-08-30","BBTN"
852.867004394531,852.867004394531,808.446899414062,808.446899414062,9427026,"2013-09-02","BBTN"
817.330932617188,835.098999023438,781.794799804688,781.794799804688,31227376,"2013-09-03","BBTN"
790.678833007812,799.562866210938,755.142700195312,764.026733398438,13070079,"2013-09-04","BBTN"
772.910766601562,808.446899414062,755.142700195312,755.142700195312,32745831,"2013-09-05","BBTN"
764.026733398438,764.026733398438,746.258666992188,755.142700195312,2485920,"2013-09-06","BBTN"
764.026733398438,799.562866210938,764.026733398438,799.562866210938,24341426,"2013-09-09","BBTN"
808.446899414062,835.098999023438,808.446899414062,817.330932617188,50298110,"2013-09-10","BBTN"
826.214965820312,835.098999023438,790.678833007812,799.562866210938,27107062,"2013-09-11","BBTN"
808.446899414062,852.867004394531,799.562866210938,843.982971191406,30851983,"2013-09-12","BBTN"
843.982971191406,879.519104003906,835.098999023438,852.867004394531,28450484,"2013-09-13","BBTN"
852.867004394531,915.055236816406,852.867004394531,897.287170410156,32832503,"2013-09-16","BBTN"
915.055236816406,923.939270019531,888.403137207031,897.287170410156,17183639,"2013-09-17","BBTN"
897.287170410156,906.171203613281,879.519104003906,879.519104003906,7561882,"2013-09-18","BBTN"
906.171203613281,977.243469238281,906.171203613281,977.243469238281,38688516,"2013-09-19","BBTN"
977.243469238281,1030.54760742188,977.243469238281,986.127502441406,38244461,"2013-09-20","BBTN"
968.359436035156,977.243469238281,950.591369628906,950.591369628906,7498847,"2013-09-23","BBTN"
950.591369628906,968.359436035156,923.939270019531,941.707336425781,6467784,"2013-09-24","BBTN"
932.823303222656,932.823303222656,852.867004394531,870.635070800781,25619562,"2013-09-25","BBTN"
861.751037597656,888.403137207031,852.867004394531,870.635070800781,22593908,"2013-09-26","BBTN"
879.519104003906,888.403137207031,870.635070800781,879.519104003906,7216881,"2013-09-27","BBTN"
879.519104003906,879.519104003906,808.446899414062,826.214965820312,21372053,"2013-09-30","BBTN"
826.214965820312,852.867004394531,817.330932617188,835.098999023438,17275940,"2013-10-01","BBTN"
852.867004394531,861.751037597656,826.214965820312,826.214965820312,15957845,"2013-10-02","BBTN"
835.098999023438,852.867004394531,826.214965820312,826.214965820312,9547467,"2013-10-03","BBTN"
826.214965820312,835.098999023438,817.330932617188,826.214965820312,14915525,"2013-10-04","BBTN"
826.214965820312,835.098999023438,817.330932617188,817.330932617188,8361068,"2013-10-07","BBTN"
817.330932617188,852.867004394531,808.446899414062,843.982971191406,33698664,"2013-10-08","BBTN"
852.867004394531,861.751037597656,843.982971191406,852.867004394531,13440969,"2013-10-09","BBTN"
861.751037597656,879.519104003906,861.751037597656,870.635070800781,24614950,"2013-10-10","BBTN"
888.403137207031,888.403137207031,852.867004394531,861.751037597656,24547976,"2013-10-11","BBTN"
870.635070800781,870.635070800781,852.867004394531,852.867004394531,5481182,"2013-10-16","BBTN"
870.635070800781,870.635070800781,852.867004394531,852.867004394531,5005610,"2013-10-17","BBTN"
861.751037597656,870.635070800781,852.867004394531,870.635070800781,4759100,"2013-10-18","BBTN"
870.635070800781,879.519104003906,861.751037597656,870.635070800781,6445271,"2013-10-21","BBTN"
870.635070800781,888.403137207031,861.751037597656,888.403137207031,19210309,"2013-10-22","BBTN"
888.403137207031,915.055236816406,870.635070800781,870.635070800781,28642401,"2013-10-23","BBTN"
879.519104003906,888.403137207031,870.635070800781,879.519104003906,12636717,"2013-10-24","BBTN"
879.519104003906,906.171203613281,870.635070800781,879.519104003906,28866961,"2013-10-25","BBTN"
879.519104003906,897.287170410156,861.751037597656,861.751037597656,20922933,"2013-10-28","BBTN"
861.751037597656,870.635070800781,835.098999023438,843.982971191406,29354353,"2013-10-29","BBTN"
852.867004394531,870.635070800781,852.867004394531,861.751037597656,9618380,"2013-10-30","BBTN"
861.751037597656,870.635070800781,843.982971191406,861.751037597656,6070442,"2013-10-31","BBTN"
852.867004394531,861.751037597656,843.982971191406,861.751037597656,4308854,"2013-11-01","BBTN"
861.751037597656,861.751037597656,843.982971191406,852.867004394531,4669051,"2013-11-04","BBTN"
843.982971191406,852.867004394531,835.098999023438,843.982971191406,7317623,"2013-11-06","BBTN"
852.867004394531,852.867004394531,835.098999023438,843.982971191406,10989380,"2013-11-07","BBTN"
843.982971191406,852.867004394531,835.098999023438,835.098999023438,7326065,"2013-11-08","BBTN"
843.982971191406,852.867004394531,826.214965820312,835.098999023438,11788004,"2013-11-11","BBTN"
835.098999023438,843.982971191406,817.330932617188,835.098999023438,4563243,"2013-11-12","BBTN"
817.330932617188,826.214965820312,799.562866210938,817.330932617188,10468220,"2013-11-13","BBTN"
799.562866210938,835.098999023438,799.562866210938,826.214965820312,7107133,"2013-11-14","BBTN"
835.098999023438,835.098999023438,808.446899414062,817.330932617188,4461938,"2013-11-15","BBTN"
826.214965820312,826.214965820312,808.446899414062,808.446899414062,9662842,"2013-11-18","BBTN"
817.330932617188,852.867004394531,808.446899414062,852.867004394531,23241700,"2013-11-19","BBTN"
852.867004394531,870.635070800781,852.867004394531,852.867004394531,23922134,"2013-11-20","BBTN"
852.867004394531,852.867004394531,835.098999023438,852.867004394531,7604092,"2013-11-21","BBTN"
861.751037597656,888.403137207031,852.867004394531,879.519104003906,17778527,"2013-11-22","BBTN"
888.403137207031,906.171203613281,879.519104003906,888.403137207031,29404442,"2013-11-25","BBTN"
888.403137207031,888.403137207031,852.867004394531,861.751037597656,5266752,"2013-11-26","BBTN"
861.751037597656,870.635070800781,843.982971191406,852.867004394531,6322017,"2013-11-27","BBTN"
843.982971191406,861.751037597656,826.214965820312,835.098999023438,3810207,"2013-11-28","BBTN"
843.982971191406,861.751037597656,835.098999023438,861.751037597656,3202937,"2013-11-29","BBTN"
879.519104003906,879.519104003906,843.982971191406,870.635070800781,7618162,"2013-12-02","BBTN"
870.635070800781,879.519104003906,852.867004394531,852.867004394531,4047711,"2013-12-03","BBTN"
843.982971191406,852.867004394531,826.214965820312,843.982971191406,5565603,"2013-12-04","BBTN"
835.098999023438,843.982971191406,826.214965820312,843.982971191406,3804578,"2013-12-05","BBTN"
843.982971191406,843.982971191406,826.214965820312,835.098999023438,2616492,"2013-12-06","BBTN"
843.982971191406,852.867004394531,826.214965820312,826.214965820312,4783864,"2013-12-09","BBTN"
835.098999023438,843.982971191406,826.214965820312,826.214965820312,12668797,"2013-12-10","BBTN"
835.098999023438,835.098999023438,817.330932617188,835.098999023438,3383036,"2013-12-11","BBTN"
826.214965820312,835.098999023438,817.330932617188,826.214965820312,5130553,"2013-12-12","BBTN"
826.214965820312,826.214965820312,808.446899414062,826.214965820312,4402280,"2013-12-13","BBTN"
826.214965820312,826.214965820312,799.562866210938,817.330932617188,7725659,"2013-12-16","BBTN"
817.330932617188,826.214965820312,808.446899414062,817.330932617188,2541076,"2013-12-17","BBTN"
817.330932617188,826.214965820312,799.562866210938,799.562866210938,3816397,"2013-12-18","BBTN"
817.330932617188,817.330932617188,799.562866210938,799.562866210938,6560647,"2013-12-19","BBTN"
799.562866210938,799.562866210938,772.910766601562,781.794799804688,12233184,"2013-12-20","BBTN"
772.910766601562,781.794799804688,737.374633789062,746.258666992188,15377027,"2013-12-23","BBTN"
746.258666992188,755.142700195312,728.490600585938,746.258666992188,10361849,"2013-12-24","BBTN"
764.026733398438,764.026733398438,746.258666992188,755.142700195312,22767253,"2013-12-27","BBTN"
764.026733398438,772.910766601562,755.142700195312,772.910766601562,13527642,"2013-12-30","BBTN"
781.794799804688,799.562866210938,772.910766601562,799.562866210938,26213886,"2014-01-02","BBTN"
799.562866210938,799.562866210938,772.910766601562,790.678833007812,3548501,"2014-01-03","BBTN"
790.678833007812,790.678833007812,750.70068359375,750.70068359375,3406336,"2014-01-06","BBTN"
755.142700195312,764.026733398438,741.816650390625,759.584716796875,3739631,"2014-01-07","BBTN"
764.026733398438,772.910766601562,759.584716796875,772.910766601562,3119754,"2014-01-08","BBTN"
764.026733398438,772.910766601562,759.584716796875,764.026733398438,4068423,"2014-01-09","BBTN"
768.46875,772.910766601562,759.584716796875,768.46875,11276524,"2014-01-10","BBTN"
772.910766601562,817.330932617188,768.46875,812.888916015625,21855167,"2014-01-13","BBTN"
821.77294921875,830.656982421875,812.888916015625,826.214965820312,36246156,"2014-01-15","BBTN"
830.656982421875,843.982971191406,821.77294921875,826.214965820312,12487010,"2014-01-16","BBTN"
826.214965820312,835.098999023438,817.330932617188,830.656982421875,5587665,"2014-01-17","BBTN"
830.656982421875,843.982971191406,817.330932617188,843.982971191406,11508176,"2014-01-20","BBTN"
843.982971191406,861.751037597656,839.540954589844,857.309020996094,27963655,"2014-01-21","BBTN"
861.751037597656,861.751037597656,830.656982421875,835.098999023438,12005472,"2014-01-22","BBTN"
835.098999023438,843.982971191406,826.214965820312,826.214965820312,5688858,"2014-01-23","BBTN"
821.77294921875,830.656982421875,812.888916015625,821.77294921875,3297714,"2014-01-24","BBTN"
781.794799804688,799.562866210938,777.352783203125,799.562866210938,15388846,"2014-01-27","BBTN"
790.678833007812,804.0048828125,790.678833007812,799.562866210938,3656785,"2014-01-28","BBTN"
799.562866210938,812.888916015625,799.562866210938,808.446899414062,7480500,"2014-01-29","BBTN"
799.562866210938,808.446899414062,790.678833007812,799.562866210938,12855087,"2014-01-30","BBTN"
799.562866210938,817.330932617188,799.562866210938,808.446899414062,5545455,"2014-02-03","BBTN"
799.562866210938,808.446899414062,790.678833007812,799.562866210938,4729947,"2014-02-04","BBTN"
804.0048828125,812.888916015625,799.562866210938,804.0048828125,4857141,"2014-02-05","BBTN"
812.888916015625,866.193054199219,812.888916015625,861.751037597656,110902577,"2014-02-06","BBTN"
861.751037597656,923.939270019531,861.751037597656,915.055236816406,155392963,"2014-02-07","BBTN"
919.497253417969,946.149353027344,883.961120605469,888.403137207031,93735371,"2014-02-10","BBTN"
897.287170410156,915.055236816406,888.403137207031,897.287170410156,37430078,"2014-02-11","BBTN"
901.729187011719,919.497253417969,897.287170410156,915.055236816406,114904138,"2014-02-12","BBTN"
915.055236816406,919.497253417969,897.287170410156,906.171203613281,120462989,"2014-02-13","BBTN"
910.613220214844,937.265319824219,906.171203613281,923.939270019531,137358471,"2014-02-14","BBTN"
932.823303222656,999.453552246094,923.939270019531,986.127502441406,173765703,"2014-02-17","BBTN"
986.127502441406,1008.33758544922,968.359436035156,990.569519042969,81495095,"2014-02-18","BBTN"
990.569519042969,995.011535644531,972.801452636719,977.243469238281,60163676,"2014-02-19","BBTN"
977.243469238281,986.127502441406,959.475402832031,981.685485839844,51295630,"2014-02-20","BBTN"
986.127502441406,1012.77960205078,981.685485839844,1003.89556884766,107349573,"2014-02-21","BBTN"
995.011535644531,1017.22161865234,995.011535644531,1003.89556884766,44499954,"2014-02-24","BBTN"
1003.89556884766,1012.77960205078,959.475402832031,959.475402832031,67775985,"2014-02-25","BBTN"
946.149353027344,981.685485839844,928.381286621094,972.801452636719,46659559,"2014-02-26","BBTN"
972.801452636719,986.127502441406,955.033386230469,959.475402832031,51694885,"2014-02-27","BBTN"
968.359436035156,968.359436035156,950.591369628906,959.475402832031,38817961,"2014-02-28","BBTN"
955.033386230469,977.243469238281,941.707336425781,977.243469238281,55580846,"2014-03-03","BBTN"
955.033386230469,990.569519042969,901.729187011719,981.685485839844,68125827,"2014-03-04","BBTN"
990.569519042969,999.453552246094,981.685485839844,986.127502441406,58687432,"2014-03-05","BBTN"
968.359436035156,1048.31567382812,968.359436035156,1043.87365722656,157429089,"2014-03-06","BBTN"
1048.31567382812,1061.64172363281,1030.54760742188,1061.64172363281,63271386,"2014-03-07","BBTN"
1061.64172363281,1074.9677734375,1034.98962402344,1034.98962402344,55313513,"2014-03-10","BBTN"
1034.98962402344,1066.08374023438,1034.98962402344,1066.08374023438,31778252,"2014-03-11","BBTN"
1061.64172363281,1088.29382324219,1048.31567382812,1074.9677734375,88988427,"2014-03-12","BBTN"
1061.64172363281,1106.06188964844,1061.64172363281,1097.17785644531,43857340,"2014-03-13","BBTN"
1092.73583984375,1177.13415527344,1079.40979003906,1154.92407226562,149647711,"2014-03-14","BBTN"
1154.92407226562,1186.01818847656,1123.82995605469,1150.48205566406,110885467,"2014-03-17","BBTN"
1159.36608886719,1203.78625488281,1154.92407226562,1177.13415527344,90970185,"2014-03-18","BBTN"
1177.13415527344,1190.46020507812,1137.15600585938,1154.92407226562,56678321,"2014-03-19","BBTN"
1154.92407226562,1154.92407226562,1070.52575683594,1092.73583984375,86809911,"2014-03-20","BBTN"
1101.61987304688,1119.38793945312,1079.40979003906,1114.94592285156,30322944,"2014-03-21","BBTN"
1101.61987304688,1119.38793945312,1101.61987304688,1114.94592285156,17428348,"2014-03-24","BBTN"
1110.50390625,1114.94592285156,1101.61987304688,1101.61987304688,26003509,"2014-03-25","BBTN"
1101.61987304688,1128.27197265625,1101.61987304688,1123.82995605469,22642535,"2014-03-26","BBTN"
1114.94592285156,1132.71398925781,1110.50390625,1132.71398925781,11336970,"2014-03-27","BBTN"
1137.15600585938,1150.48205566406,1123.82995605469,1141.59802246094,24783680,"2014-03-28","BBTN"
1146.0400390625,1172.69213867188,1146.0400390625,1168.25012207031,45196259,"2014-04-01","BBTN"
1172.69213867188,1181.576171875,1154.92407226562,1163.80810546875,26771291,"2014-04-02","BBTN"
1172.69213867188,1199.34423828125,1146.0400390625,1150.48205566406,23115181,"2014-04-03","BBTN"
1146.0400390625,1154.92407226562,1088.29382324219,1106.06188964844,76814787,"2014-04-04","BBTN"
1106.06188964844,1186.01818847656,1101.61987304688,1186.01818847656,115089077,"2014-04-07","BBTN"
1186.01818847656,1199.34423828125,1168.25012207031,1186.01818847656,44508734,"2014-04-08","BBTN"
1186.01818847656,1186.01818847656,1186.01818847656,1186.01818847656,0,"2014-04-09","BBTN"
1128.27197265625,1128.27197265625,1061.64172363281,1083.85180664062,132388655,"2014-04-10","BBTN"
1066.08374023438,1114.94592285156,1061.64172363281,1097.17785644531,84501838,"2014-04-11","BBTN"
1097.17785644531,1119.38793945312,1097.17785644531,1110.50390625,33390471,"2014-04-14","BBTN"
1114.94592285156,1137.15600585938,1114.94592285156,1128.27197265625,33131354,"2014-04-15","BBTN"
1159.36608886719,1354.81481933594,1154.92407226562,1248.20642089844,157224564,"2014-04-16","BBTN"
1257.09045410156,1261.53247070312,1194.90222167969,1212.67028808594,91699358,"2014-04-17","BBTN"
1208.22827148438,1225.99633789062,1154.92407226562,1172.69213867188,126804479,"2014-04-21","BBTN"
1177.13415527344,1186.01818847656,1159.36608886719,1168.25012207031,62171548,"2014-04-22","BBTN"
1168.25012207031,1208.22827148438,1146.0400390625,1159.36608886719,115884437,"2014-04-23","BBTN"
1146.0400390625,1146.0400390625,1039.431640625,1074.9677734375,170896510,"2014-04-24","BBTN"
1079.40979003906,1097.17785644531,1079.40979003906,1092.73583984375,43804999,"2014-04-25","BBTN"
1088.29382324219,1092.73583984375,1034.98962402344,1043.87365722656,45315349,"2014-04-28","BBTN"
1043.87365722656,1057.19970703125,1012.77960205078,1026.10559082031,61400276,"2014-04-29","BBTN"
1030.54760742188,1052.75769042969,1012.77960205078,1026.10559082031,93066981,"2014-04-30","BBTN"
1026.10559082031,1039.431640625,990.569519042969,990.569519042969,43133457,"2014-05-02","BBTN"
1003.89556884766,1003.89556884766,959.475402832031,986.127502441406,61710834,"2014-05-05","BBTN"
977.243469238281,990.569519042969,959.475402832031,959.475402832031,31697546,"2014-05-06","BBTN"
959.475402832031,981.685485839844,950.591369628906,972.801452636719,72553659,"2014-05-07","BBTN"
977.243469238281,995.011535644531,977.243469238281,995.011535644531,51379938,"2014-05-08","BBTN"
999.453552246094,1012.77960205078,995.011535644531,999.453552246094,41852057,"2014-05-09","BBTN"
1008.33758544922,1017.22161865234,999.453552246094,1003.89556884766,54986409,"2014-05-12","BBTN"
1008.33758544922,1012.77960205078,968.359436035156,968.359436035156,72551633,"2014-05-13","BBTN"
968.359436035156,990.569519042969,959.475402832031,981.685485839844,70441780,"2014-05-14","BBTN"
972.801452636719,1026.10559082031,972.801452636719,1017.22161865234,100524406,"2014-05-16","BBTN"
999.453552246094,1043.87365722656,990.569519042969,999.453552246094,92808764,"2014-05-19","BBTN"
999.453552246094,1026.10559082031,959.475402832031,999.453552246094,64041870,"2014-05-20","BBTN"
981.685485839844,999.453552246094,977.243469238281,981.685485839844,38271700,"2014-05-21","BBTN"
990.569519042969,999.453552246094,972.801452636719,990.569519042969,72180292,"2014-05-22","BBTN"
977.243469238281,999.453552246094,972.801452636719,977.243469238281,15945125,"2014-05-23","BBTN"
959.475402832031,981.685485839844,959.475402832031,959.475402832031,21088173,"2014-05-26","BBTN"
990.569519042969,990.569519042969,959.475402832031,990.569519042969,28182024,"2014-05-28","BBTN"
968.359436035156,995.011535644531,963.917419433594,968.359436035156,25087821,"2014-05-30","BBTN"
932.823303222656,968.359436035156,915.055236816406,932.823303222656,52726287,"2014-06-02","BBTN"
937.265319824219,941.707336425781,923.939270019531,937.265319824219,12236786,"2014-06-03","BBTN"
919.497253417969,946.149353027344,919.497253417969,919.497253417969,35330131,"2014-06-04","BBTN"
923.939270019531,923.939270019531,906.171203613281,910.613220214844,18347976,"2014-06-05","BBTN"
897.287170410156,923.939270019531,892.845153808594,897.287170410156,22070272,"2014-06-06","BBTN"
879.519104003906,906.171203613281,870.635070800781,879.519104003906,47041368,"2014-06-09","BBTN"
901.729187011719,915.055236816406,879.519104003906,901.729187011719,49268284,"2014-06-10","BBTN"
932.823303222656,937.265319824219,901.729187011719,932.823303222656,50152455,"2014-06-11","BBTN"
923.939270019531,932.823303222656,915.055236816406,923.939270019531,22267255,"2014-06-12","BBTN"
897.287170410156,923.939270019531,897.287170410156,897.287170410156,21336709,"2014-06-13","BBTN"
906.171203613281,910.613220214844,892.845153808594,906.171203613281,22285828,"2014-06-16","BBTN"
915.055236816406,923.939270019531,901.729187011719,915.055236816406,25288969,"2014-06-17","BBTN"
946.149353027344,950.591369628906,906.171203613281,946.149353027344,50951192,"2014-06-18","BBTN"
915.055236816406,955.033386230469,915.055236816406,915.055236816406,25801574,"2014-06-19","BBTN"
919.497253417969,923.939270019531,910.613220214844,919.497253417969,9691883,"2014-06-20","BBTN"
906.171203613281,923.939270019531,906.171203613281,906.171203613281,6537122,"2014-06-23","BBTN"
915.055236816406,919.497253417969,906.171203613281,915.055236816406,6821114,"2014-06-24","BBTN"
915.055236816406,932.823303222656,906.171203613281,915.055236816406,26108191,"2014-06-25","BBTN"
919.497253417969,923.939270019531,910.613220214844,919.497253417969,29768354,"2014-06-26","BBTN"
906.171203613281,923.939270019531,901.729187011719,906.171203613281,20365866,"2014-06-27","BBTN"
923.939270019531,932.823303222656,906.171203613281,923.939270019531,23296968,"2014-06-30","BBTN"
937.265319824219,977.243469238281,919.497253417969,937.265319824219,16846067,"2014-07-01","BBTN"
932.823303222656,950.591369628906,928.381286621094,932.823303222656,25753735,"2014-07-02","BBTN"
932.823303222656,946.149353027344,932.823303222656,932.823303222656,7878630,"2014-07-03","BBTN"
928.381286621094,937.265319824219,923.939270019531,928.381286621094,15960659,"2014-07-04","BBTN"
959.475402832031,963.917419433594,928.381286621094,959.475402832031,127978608,"2014-07-07","BBTN"
995.011535644531,1003.89556884766,959.475402832031,995.011535644531,157308197,"2014-07-08","BBTN"
995.011535644531,995.011535644531,995.011535644531,995.011535644531,0,"2014-07-09","BBTN"
1066.08374023438,1074.9677734375,1012.77960205078,1066.08374023438,294150912,"2014-07-10","BBTN"
1039.431640625,1066.08374023438,1021.66363525391,1039.431640625,68647662,"2014-07-11","BBTN"
1026.10559082031,1039.431640625,1012.77960205078,1026.10559082031,49888498,"2014-07-14","BBTN"
1070.52575683594,1083.85180664062,1026.10559082031,1070.52575683594,105786319,"2014-07-15","BBTN"
1079.40979003906,1092.73583984375,1057.19970703125,1079.40979003906,67420741,"2014-07-16","BBTN"
1021.66363525391,1092.73583984375,1017.22161865234,1021.66363525391,114731244,"2014-07-17","BBTN"
1012.77960205078,1030.54760742188,999.453552246094,1012.77960205078,100904301,"2014-07-18","BBTN"
1030.54760742188,1043.87365722656,1008.33758544922,1030.54760742188,91605257,"2014-07-21","BBTN"
946.149353027344,1066.08374023438,928.381286621094,946.149353027344,244241139,"2014-07-22","BBTN"
923.939270019531,977.243469238281,915.055236816406,923.939270019531,110605977,"2014-07-23","BBTN"
932.823303222656,950.591369628906,915.055236816406,932.823303222656,49615086,"2014-07-24","BBTN"
959.475402832031,959.475402832031,923.939270019531,959.475402832031,63838696,"2014-07-25","BBTN"
932.823303222656,950.591369628906,928.381286621094,932.823303222656,55776703,"2014-08-04","BBTN"
968.359436035156,981.685485839844,946.149353027344,968.359436035156,145394125,"2014-08-05","BBTN"
999.453552246094,1008.33758544922,955.033386230469,999.453552246094,169331005,"2014-08-06","BBTN"
1008.33758544922,1017.22161865234,999.453552246094,1008.33758544922,75018080,"2014-08-07","BBTN"
981.685485839844,1003.89556884766,977.243469238281,981.685485839844,52959964,"2014-08-08","BBTN"
1026.10559082031,1030.54760742188,995.011535644531,1026.10559082031,107224292,"2014-08-11","BBTN"
1048.31567382812,1052.75769042969,1030.54760742188,1048.31567382812,93061127,"2014-08-12","BBTN"
1048.31567382812,1061.64172363281,1034.98962402344,1048.31567382812,65070119,"2014-08-13","BBTN"
1043.87365722656,1052.75769042969,1030.54760742188,1043.87365722656,44113980,"2014-08-14","BBTN"
1048.31567382812,1052.75769042969,1039.431640625,1048.31567382812,21282229,"2014-08-15","BBTN"
1043.87365722656,1057.19970703125,1043.87365722656,1043.87365722656,28655796,"2014-08-18","BBTN"
1039.431640625,1052.75769042969,1039.431640625,1039.431640625,29868534,"2014-08-19","BBTN"
1070.52575683594,1079.40979003906,1043.87365722656,1070.52575683594,99615246,"2014-08-20","BBTN"
1061.64172363281,1074.9677734375,1039.431640625,1061.64172363281,77901681,"2014-08-21","BBTN"
1043.87365722656,1074.9677734375,1043.87365722656,1043.87365722656,51218075,"2014-08-22","BBTN"
1039.431640625,1057.19970703125,1021.66363525391,1039.431640625,58303822,"2014-08-25","BBTN"
1008.33758544922,1039.431640625,1003.89556884766,1008.33758544922,43135258,"2014-08-26","BBTN"
1021.66363525391,1030.54760742188,1008.33758544922,1021.66363525391,27505417,"2014-08-27","BBTN"
999.453552246094,1030.54760742188,995.011535644531,999.453552246094,71272484,"2014-08-28","BBTN"
990.569519042969,995.011535644531,981.685485839844,990.569519042969,71028900,"2014-08-29","BBTN"
981.685485839844,995.011535644531,977.243469238281,981.685485839844,22239677,"2014-09-01","BBTN"
1012.77960205078,1017.22161865234,986.127502441406,1012.77960205078,92135872,"2014-09-02","BBTN"
1017.22161865234,1021.66363525391,1008.33758544922,1017.22161865234,42418804,"2014-09-03","BBTN"
999.453552246094,1021.66363525391,999.453552246094,999.453552246094,43892684,"2014-09-04","BBTN"
1012.77960205078,1012.77960205078,999.453552246094,1012.77960205078,47573108,"2014-09-05","BBTN"
1017.22161865234,1030.54760742188,1012.77960205078,1017.22161865234,49310608,"2014-09-08","BBTN"
990.569519042969,1017.22161865234,986.127502441406,990.569519042969,44933766,"2014-09-09","BBTN"
972.801452636719,986.127502441406,963.917419433594,972.801452636719,47075474,"2014-09-10","BBTN"
955.033386230469,990.569519042969,955.033386230469,955.033386230469,35255727,"2014-09-11","BBTN"
963.917419433594,968.359436035156,950.591369628906,963.917419433594,13511658,"2014-09-12","BBTN"
959.475402832031,963.917419433594,950.591369628906,959.475402832031,16218087,"2014-09-15","BBTN"
950.591369628906,959.475402832031,950.591369628906,950.591369628906,18817245,"2014-09-16","BBTN"
959.475402832031,963.917419433594,950.591369628906,959.475402832031,47072660,"2014-09-17","BBTN"
995.011535644531,999.453552246094,955.033386230469,995.011535644531,71947177,"2014-09-18","BBTN"
1008.33758544922,1017.22161865234,995.011535644531,1008.33758544922,52808456,"2014-09-19","BBTN"
999.453552246094,1008.33758544922,995.011535644531,999.453552246094,34822028,"2014-09-22","BBTN"
990.569519042969,1008.33758544922,990.569519042969,990.569519042969,19837052,"2014-09-23","BBTN"
995.011535644531,1003.89556884766,986.127502441406,995.011535644531,17972921,"2014-09-24","BBTN"
1039.431640625,1048.31567382812,999.453552246094,1039.431640625,91205101,"2014-09-25","BBTN"
1008.33758544922,1017.22161865234,1003.89556884766,1008.33758544922,75561527,"2014-09-26","BBTN"
1017.22161865234,1021.66363525391,999.453552246094,1017.22161865234,53986413,"2014-09-29","BBTN"
1039.431640625,1043.87365722656,1017.22161865234,1039.431640625,65682566,"2014-09-30","BBTN"
1048.31567382812,1061.64172363281,1030.54760742188,1048.31567382812,82314542,"2014-10-01","BBTN"
1012.77960205078,1030.54760742188,1008.33758544922,1012.77960205078,31848716,"2014-10-02","BBTN"
972.801452636719,1017.22161865234,972.801452636719,972.801452636719,61891607,"2014-10-03","BBTN"
995.011535644531,999.453552246094,963.917419433594,995.011535644531,29409395,"2014-10-06","BBTN"
990.569519042969,999.453552246094,981.685485839844,990.569519042969,15319396,"2014-10-07","BBTN"
963.917419433594,986.127502441406,963.917419433594,963.917419433594,31803916,"2014-10-08","BBTN"
972.801452636719,986.127502441406,968.359436035156,972.801452636719,24515558,"2014-10-09","BBTN"
963.917419433594,968.359436035156,950.591369628906,963.917419433594,16156403,"2014-10-10","BBTN"
959.475402832031,968.359436035156,955.033386230469,959.475402832031,16997913,"2014-10-13","BBTN"
977.243469238281,981.685485839844,950.591369628906,977.243469238281,27154788,"2014-10-14","BBTN"
986.127502441406,990.569519042969,977.243469238281,986.127502441406,23405589,"2014-10-15","BBTN"
1021.66363525391,1030.54760742188,972.801452636719,1021.66363525391,74895501,"2014-10-16","BBTN"
1043.87365722656,1052.75769042969,1017.22161865234,1043.87365722656,62996286,"2014-10-17","BBTN"
1030.54760742188,1061.64172363281,1030.54760742188,1030.54760742188,51198039,"2014-10-20","BBTN"
1026.10559082031,1034.98962402344,1017.22161865234,1026.10559082031,7160150,"2014-10-21","BBTN"
1026.10559082031,1043.87365722656,1021.66363525391,1026.10559082031,14956385,"2014-10-22","BBTN"
1030.54760742188,1039.431640625,1012.77960205078,1030.54760742188,14338310,"2014-10-23","BBTN"
1021.66363525391,1039.431640625,1012.77960205078,1021.66363525391,8456070,"2014-10-24","BBTN"
1008.33758544922,1030.54760742188,1003.89556884766,1008.33758544922,9126262,"2014-10-27","BBTN"
981.685485839844,1008.33758544922,972.801452636719,981.685485839844,27293576,"2014-10-28","BBTN"
986.127502441406,999.453552246094,977.243469238281,986.127502441406,22313630,"2014-10-29","BBTN"
995.011535644531,1003.89556884766,981.685485839844,995.011535644531,16093369,"2014-10-30","BBTN"
995.011535644531,1008.33758544922,990.569519042969,995.011535644531,25784915,"2014-10-31","BBTN"
995.011535644531,999.453552246094,990.569519042969,995.011535644531,5888092,"2014-11-03","BBTN"
1021.66363525391,1026.10559082031,990.569519042969,1021.66363525391,43444915,"2014-11-04","BBTN"
999.453552246094,1021.66363525391,990.569519042969,999.453552246094,26074535,"2014-11-05","BBTN"
986.127502441406,1003.89556884766,981.685485839844,986.127502441406,15783487,"2014-11-06","BBTN"
977.243469238281,986.127502441406,968.359436035156,977.243469238281,28767682,"2014-11-07","BBTN"
972.801452636719,981.685485839844,968.359436035156,972.801452636719,10539134,"2014-11-10","BBTN"
981.685485839844,995.011535644531,968.359436035156,981.685485839844,17452661,"2014-11-11","BBTN"
977.243469238281,995.011535644531,977.243469238281,977.243469238281,16609463,"2014-11-12","BBTN"
977.243469238281,986.127502441406,972.801452636719,977.243469238281,8762012,"2014-11-13","BBTN"
981.685485839844,990.569519042969,972.801452636719,981.685485839844,16053972,"2014-11-14","BBTN"
981.685485839844,995.011535644531,977.243469238281,990.569519042969,11108357,"2014-11-17","BBTN"
977.243469238281,995.011535644531,972.801452636719,977.243469238281,25343561,"2014-11-18","BBTN"
995.011535644531,999.453552246094,977.243469238281,995.011535644531,41622769,"2014-11-19","BBTN"
986.127502441406,995.011535644531,981.685485839844,986.127502441406,26332301,"2014-11-20","BBTN"
995.011535644531,999.453552246094,981.685485839844,995.011535644531,17943542,"2014-11-21","BBTN"
995.011535644531,1012.77960205078,990.569519042969,995.011535644531,26768139,"2014-11-24","BBTN"
999.453552246094,1003.89556884766,990.569519042969,999.453552246094,21758702,"2014-11-25","BBTN"
995.011535644531,999.453552246094,990.569519042969,995.011535644531,14408998,"2014-11-26","BBTN"
999.453552246094,1012.77960205078,990.569519042969,999.453552246094,43585392,"2014-11-27","BBTN"
1003.89556884766,1003.89556884766,995.011535644531,1003.89556884766,12967986,"2014-11-28","BBTN"
999.453552246094,1017.22161865234,995.011535644531,1012.77960205078,40825946,"2014-12-01","BBTN"
1012.77960205078,1030.54760742188,1012.77960205078,1026.10559082031,57665260,"2014-12-02","BBTN"
1030.54760742188,1039.431640625,1017.22161865234,1034.98962402344,48290575,"2014-12-03","BBTN"
1034.98962402344,1034.98962402344,1017.22161865234,1030.54760742188,19881176,"2014-12-04","BBTN"
1030.54760742188,1034.98962402344,1026.10559082031,1030.54760742188,10656198,"2014-12-05","BBTN"
1030.54760742188,1034.98962402344,1003.89556884766,1008.33758544922,16019303,"2014-12-08","BBTN"
1008.33758544922,1012.77960205078,999.453552246094,1008.33758544922,7626492,"2014-12-09","BBTN"
1008.33758544922,1052.75769042969,1003.89556884766,1039.431640625,52042025,"2014-12-10","BBTN"
1039.431640625,1043.87365722656,1021.66363525391,1039.431640625,22594921,"2014-12-11","BBTN"
1039.431640625,1043.87365722656,1026.10559082031,1039.431640625,14451997,"2014-12-12","BBTN"
1039.431640625,1039.431640625,1026.10559082031,1034.98962402344,36507299,"2014-12-15","BBTN"
1026.10559082031,1026.10559082031,1012.77960205078,1021.66363525391,54538414,"2014-12-16","BBTN"
1030.54760742188,1061.64172363281,1017.22161865234,1052.75769042969,70718118,"2014-12-17","BBTN"
1066.08374023438,1083.85180664062,1061.64172363281,1074.9677734375,63940902,"2014-12-18","BBTN"
1083.85180664062,1101.61987304688,1079.40979003906,1083.85180664062,31446646,"2014-12-19","BBTN"
1083.85180664062,1088.29382324219,1043.87365722656,1052.75769042969,19078612,"2014-12-22","BBTN"
1052.75769042969,1074.9677734375,1048.31567382812,1057.19970703125,23773891,"2014-12-23","BBTN"
1070.52575683594,1074.9677734375,1061.64172363281,1066.08374023438,7777099,"2014-12-24","BBTN"
1070.52575683594,1074.9677734375,1066.08374023438,1070.52575683594,4307616,"2014-12-29","BBTN"
1074.9677734375,1079.40979003906,1061.64172363281,1070.52575683594,11950767,"2014-12-30","BBTN"
1070.52575683594,1088.29382324219,1061.64172363281,1088.29382324219,10525063,"2015-01-02","BBTN"
1083.85180664062,1088.29382324219,1070.52575683594,1083.85180664062,10605995,"2015-01-05","BBTN"
1074.9677734375,1074.9677734375,1048.31567382812,1061.64172363281,15733960,"2015-01-06","BBTN"
1074.9677734375,1079.40979003906,1066.08374023438,1070.52575683594,5320107,"2015-01-07","BBTN"
1079.40979003906,1092.73583984375,1070.52575683594,1074.9677734375,21869575,"2015-01-08","BBTN"
1079.40979003906,1088.29382324219,1070.52575683594,1083.85180664062,16751741,"2015-01-09","BBTN"
1079.40979003906,1088.29382324219,1061.64172363281,1070.52575683594,13149435,"2015-01-12","BBTN"
1061.64172363281,1070.52575683594,1026.10559082031,1039.431640625,22882178,"2015-01-13","BBTN"
1034.98962402344,1039.431640625,995.011535644531,995.011535644531,67667701,"2015-01-14","BBTN"
999.453552246094,1003.89556884766,972.801452636719,999.453552246094,49458626,"2015-01-15","BBTN"
990.569519042969,1003.89556884766,986.127502441406,990.569519042969,13154613,"2015-01-16","BBTN"
995.011535644531,999.453552246094,977.243469238281,977.243469238281,15109243,"2015-01-19","BBTN"
981.685485839844,986.127502441406,959.475402832031,977.243469238281,23231569,"2015-01-20","BBTN"
968.359436035156,968.359436035156,883.961120605469,897.287170410156,246463328,"2015-01-21","BBTN"
901.729187011719,915.055236816406,870.635070800781,915.055236816406,200363988,"2015-01-22","BBTN"
919.497253417969,932.823303222656,901.729187011719,906.171203613281,168653722,"2015-01-23","BBTN"
901.729187011719,906.171203613281,875.077087402344,879.519104003906,151083208,"2015-01-26","BBTN"
888.403137207031,897.287170410156,879.519104003906,888.403137207031,62549529,"2015-01-27","BBTN"
892.845153808594,910.613220214844,888.403137207031,897.287170410156,96452268,"2015-01-28","BBTN"
897.287170410156,901.729187011719,888.403137207031,888.403137207031,28732000,"2015-01-29","BBTN"
892.845153808594,897.287170410156,883.961120605469,883.961120605469,76094844,"2015-01-30","BBTN"
888.403137207031,892.845153808594,879.519104003906,888.403137207031,21930809,"2015-02-02","BBTN"
888.403137207031,901.729187011719,888.403137207031,888.403137207031,69705065,"2015-02-03","BBTN"
897.287170410156,901.729187011719,883.961120605469,888.403137207031,76253105,"2015-02-04","BBTN"
892.845153808594,897.287170410156,883.961120605469,883.961120605469,35925018,"2015-02-05","BBTN"
883.961120605469,963.917419433594,883.961120605469,959.475402832031,400336937,"2015-02-06","BBTN"
963.917419433594,972.801452636719,932.823303222656,932.823303222656,180594697,"2015-02-09","BBTN"
923.939270019531,941.707336425781,919.497253417969,928.381286621094,70170957,"2015-02-10","BBTN"
928.381286621094,932.823303222656,910.613220214844,910.613220214844,73599243,"2015-02-11","BBTN"
910.613220214844,932.823303222656,910.613220214844,915.055236816406,58517689,"2015-02-12","BBTN"
923.939270019531,928.381286621094,910.613220214844,910.613220214844,47804309,"2015-02-13","BBTN"
919.497253417969,923.939270019531,892.845153808594,892.845153808594,74200546,"2015-02-16","BBTN"
897.287170410156,906.171203613281,897.287170410156,897.287170410156,27002380,"2015-02-17","BBTN"
910.613220214844,937.265319824219,910.613220214844,928.381286621094,145871160,"2015-02-18","BBTN"
932.823303222656,950.591369628906,928.381286621094,937.265319824219,75274833,"2015-02-20","BBTN"
937.265319824219,941.707336425781,919.497253417969,928.381286621094,28662550,"2015-02-23","BBTN"
932.823303222656,946.149353027344,923.939270019531,932.823303222656,66513383,"2015-02-24","BBTN"
937.265319824219,941.707336425781,928.381286621094,932.823303222656,45853956,"2015-02-25","BBTN"
941.707336425781,950.591369628906,932.823303222656,941.707336425781,69273279,"2015-02-26","BBTN"
941.707336425781,950.591369628906,937.265319824219,950.591369628906,52259494,"2015-02-27","BBTN"
950.591369628906,950.591369628906,941.707336425781,946.149353027344,24547976,"2015-03-02","BBTN"
955.033386230469,999.453552246094,955.033386230469,990.569519042969,192517212,"2015-03-03","BBTN"
990.569519042969,1021.66363525391,981.685485839844,1012.77960205078,114447026,"2015-03-04","BBTN"
1026.10559082031,1034.98962402344,1008.33758544922,1026.10559082031,75678254,"2015-03-05","BBTN"
1026.10559082031,1034.98962402344,1021.66363525391,1026.10559082031,25449706,"2015-03-06","BBTN"
1021.66363525391,1026.10559082031,995.011535644531,995.011535644531,49250387,"2015-03-09","BBTN"
999.453552246094,1030.54760742188,990.569519042969,1021.66363525391,41823016,"2015-03-10","BBTN"
1012.77960205078,1017.22161865234,999.453552246094,1003.89556884766,53603028,"2015-03-11","BBTN"
1003.89556884766,1021.66363525391,1003.89556884766,1017.22161865234,22300010,"2015-03-12","BBTN"
1021.66363525391,1026.10559082031,1008.33758544922,1008.33758544922,12092933,"2015-03-13","BBTN"
999.453552246094,1012.77960205078,999.453552246094,1003.89556884766,15355303,"2015-03-16","BBTN"
1008.33758544922,1012.77960205078,999.453552246094,1003.89556884766,15344947,"2015-03-17","BBTN"
999.453552246094,1003.89556884766,977.243469238281,986.127502441406,51687456,"2015-03-18","BBTN"
999.453552246094,1017.22161865234,999.453552246094,1012.77960205078,44862289,"2015-03-19","BBTN"
995.011535644531,1008.33758544922,995.011535644531,1003.89556884766,12088768,"2015-03-20","BBTN"
1012.77960205078,1017.22161865234,1003.89556884766,1012.77960205078,22113271,"2015-03-23","BBTN"
1017.22161865234,1039.431640625,1012.77960205078,1034.98962402344,66379660,"2015-03-24","BBTN"
1043.87365722656,1074.9677734375,1043.87365722656,1070.52575683594,103410820,"2015-03-25","BBTN"
1066.08374023438,1092.73583984375,1061.64172363281,1070.52575683594,107941646,"2015-03-26","BBTN"
1079.40979003906,1088.29382324219,1070.52575683594,1083.85180664062,27211069,"2015-03-27","BBTN"
1088.29382324219,1092.73583984375,1079.40979003906,1088.29382324219,29541655,"2015-03-30","BBTN"
1101.61987304688,1128.27197265625,1092.73583984375,1114.94592285156,129099608,"2015-03-31","BBTN"
1101.61987304688,1110.50390625,1088.29382324219,1097.17785644531,45360824,"2015-04-01","BBTN"
1097.17785644531,1106.06188964844,1083.85180664062,1088.29382324219,52033470,"2015-04-02","BBTN"
1088.29382324219,1088.29382324219,1039.431640625,1048.31567382812,68524407,"2015-04-06","BBTN"
1057.19970703125,1070.52575683594,1039.431640625,1048.31567382812,53948367,"2015-04-07","BBTN"
1052.75769042969,1057.19970703125,1034.98962402344,1052.75769042969,18324000,"2015-04-08","BBTN"
1057.19970703125,1066.08374023438,1034.98962402344,1043.87365722656,20592002,"2015-04-09","BBTN"
1039.431640625,1048.31567382812,1021.66363525391,1034.98962402344,25923253,"2015-04-10","BBTN"
1021.66363525391,1039.431640625,1017.22161865234,1021.66363525391,13997248,"2015-04-13","BBTN"
1030.54760742188,1039.431640625,1012.77960205078,1012.77960205078,13853957,"2015-04-14","BBTN"
1021.66363525391,1030.54760742188,1003.89556884766,1017.22161865234,31733115,"2015-04-15","BBTN"
1026.10559082031,1048.31567382812,1017.22161865234,1039.431640625,29726031,"2015-04-16","BBTN"
1043.87365722656,1074.9677734375,1043.87365722656,1066.08374023438,38506391,"2015-04-17","BBTN"
1066.08374023438,1066.08374023438,1030.54760742188,1039.431640625,24138703,"2015-04-20","BBTN"
1039.431640625,1052.75769042969,1030.54760742188,1048.31567382812,17812971,"2015-04-21","BBTN"
1052.75769042969,1052.75769042969,1017.22161865234,1026.10559082031,44203805,"2015-04-22","BBTN"
1026.10559082031,1034.98962402344,1017.22161865234,1026.10559082031,27029845,"2015-04-23","BBTN"
1026.10559082031,1039.431640625,1026.10559082031,1026.10559082031,11553313,"2015-04-24","BBTN"
1021.66363525391,1026.10559082031,963.917419433594,963.917419433594,52467620,"2015-04-27","BBTN"
977.243469238281,1003.89556884766,959.475402832031,995.011535644531,53235065,"2015-04-28","BBTN"
1003.89556884766,1012.77960205078,968.359436035156,990.569519042969,48534496,"2015-04-29","BBTN"
986.127502441406,999.453552246094,977.243469238281,990.569519042969,21876329,"2015-04-30","BBTN"
990.569519042969,1012.77960205078,986.127502441406,999.453552246094,21949156,"2015-05-04","BBTN"
1003.89556884766,1008.33758544922,972.801452636719,981.685485839844,26916833,"2015-05-05","BBTN"
972.801452636719,995.011535644531,968.359436035156,990.569519042969,8930517,"2015-05-06","BBTN"
981.685485839844,1003.89556884766,981.685485839844,986.127502441406,15654266,"2015-05-07","BBTN"
986.127502441406,999.453552246094,972.801452636719,972.801452636719,21871939,"2015-05-08","BBTN"
986.127502441406,986.127502441406,968.359436035156,968.359436035156,13941868,"2015-05-11","BBTN"
959.475402832031,981.685485839844,959.475402832031,977.243469238281,29668624,"2015-05-12","BBTN"
977.243469238281,1021.66363525391,972.801452636719,1017.22161865234,62823617,"2015-05-13","BBTN"
1030.54760742188,1030.54760742188,990.569519042969,995.011535644531,27478853,"2015-05-15","BBTN"
999.453552246094,1021.66363525391,995.011535644531,1017.22161865234,22593120,"2015-05-18","BBTN"
1026.10559082031,1043.87365722656,1008.33758544922,1039.431640625,32600064,"2015-05-19","BBTN"
1043.87365722656,1066.08374023438,1034.98962402344,1048.31567382812,59808094,"2015-05-20","BBTN"
1048.31567382812,1092.73583984375,1043.87365722656,1083.85180664062,112059034,"2015-05-21","BBTN"
1092.73583984375,1092.73583984375,1074.9677734375,1083.85180664062,21460527,"2015-05-22","BBTN"
1070.52575683594,1074.9677734375,1052.75769042969,1061.64172363281,11264930,"2015-05-25","BBTN"
1061.64172363281,1088.29382324219,1061.64172363281,1074.9677734375,26316430,"2015-05-26","BBTN"
1074.9677734375,1101.61987304688,1070.52575683594,1097.17785644531,32460150,"2015-05-27","BBTN"
1097.17785644531,1106.06188964844,1079.40979003906,1083.85180664062,23521303,"2015-05-28","BBTN"
1083.85180664062,1083.85180664062,1070.52575683594,1070.52575683594,7272824,"2015-05-29","BBTN"
1061.64172363281,1066.08374023438,1039.431640625,1043.87365722656,11249397,"2015-06-01","BBTN"
1030.54760742188,1043.87365722656,1012.77960205078,1012.77960205078,16011536,"2015-06-03","BBTN"
1012.77960205078,1026.10559082031,999.453552246094,999.453552246094,13189619,"2015-06-04","BBTN"
999.453552246094,1030.54760742188,995.011535644531,1021.66363525391,12971138,"2015-06-05","BBTN"
1021.66363525391,1021.66363525391,986.127502441406,999.453552246094,5874134,"2015-06-08","BBTN"
999.453552246094,999.453552246094,950.591369628906,968.359436035156,33071696,"2015-06-09","BBTN"
968.359436035156,1008.33758544922,968.359436035156,995.011535644531,37806146,"2015-06-10","BBTN"
999.453552246094,1012.77960205078,981.685485839844,999.453552246094,17376232,"2015-06-11","BBTN"
999.453552246094,1012.77960205078,995.011535644531,999.453552246094,10932649,"2015-06-12","BBTN"
1003.89556884766,1003.89556884766,968.359436035156,968.359436035156,9440983,"2015-06-15","BBTN"
968.359436035156,995.011535644531,950.591369628906,977.243469238281,9390218,"2015-06-16","BBTN"
986.127502441406,1012.77960205078,986.127502441406,1003.89556884766,25308779,"2015-06-17","BBTN"
1003.89556884766,1012.77960205078,990.569519042969,990.569519042969,9425900,"2015-06-18","BBTN"
1003.89556884766,1012.77960205078,999.453552246094,1003.89556884766,7531490,"2015-06-19","BBTN"
1003.89556884766,1030.54760742188,990.569519042969,999.453552246094,22186323,"2015-06-22","BBTN"
1008.33758544922,1021.66363525391,995.011535644531,1012.77960205078,16590215,"2015-06-23","BBTN"
1021.66363525391,1021.66363525391,999.453552246094,999.453552246094,10365789,"2015-06-24","BBTN"
986.127502441406,1066.08374023438,986.127502441406,1052.75769042969,48967745,"2015-06-25","BBTN"
1052.75769042969,1057.19970703125,1034.98962402344,1039.431640625,13138967,"2015-06-26","BBTN"
1021.66363525391,1057.19970703125,1008.33758544922,1052.75769042969,31495723,"2015-06-29","BBTN"
1048.31567382812,1066.08374023438,1039.431640625,1057.19970703125,25919763,"2015-06-30","BBTN"
1061.64172363281,1066.08374023438,1048.31567382812,1057.19970703125,8198192,"2015-07-01","BBTN"
1052.75769042969,1074.9677734375,1048.31567382812,1066.08374023438,26719850,"2015-07-02","BBTN"
1066.08374023438,1083.85180664062,1052.75769042969,1079.40979003906,23299894,"2015-07-03","BBTN"
1057.19970703125,1066.08374023438,1039.431640625,1039.431640625,10869051,"2015-07-06","BBTN"
1048.31567382812,1061.64172363281,1048.31567382812,1057.19970703125,7633358,"2015-07-07","BBTN"
1061.64172363281,1061.64172363281,1030.54760742188,1048.31567382812,12053874,"2015-07-08","BBTN"
1048.31567382812,1061.64172363281,1026.10559082031,1061.64172363281,13210781,"2015-07-09","BBTN"
1061.64172363281,1066.08374023438,1048.31567382812,1048.31567382812,11906081,"2015-07-10","BBTN"
1052.75769042969,1061.64172363281,1021.66363525391,1026.10559082031,17117453,"2015-07-13","BBTN"
1043.87365722656,1048.31567382812,1026.10559082031,1030.54760742188,8277885,"2015-07-14","BBTN"
1043.87365722656,1043.87365722656,1030.54760742188,1034.98962402344,3795461,"2015-07-15","BBTN"
1048.31567382812,1061.64172363281,1030.54760742188,1061.64172363281,21293373,"2015-07-22","BBTN"
1061.64172363281,1061.64172363281,1048.31567382812,1048.31567382812,5029248,"2015-07-23","BBTN"
1057.19970703125,1061.64172363281,1043.87365722656,1057.19970703125,14825026,"2015-07-24","BBTN"
1057.19970703125,1074.9677734375,1039.431640625,1048.31567382812,20417419,"2015-07-27","BBTN"
1066.08374023438,1092.73583984375,1052.75769042969,1066.08374023438,45181401,"2015-07-28","BBTN"
1070.52575683594,1083.85180664062,1048.31567382812,1052.75769042969,14849339,"2015-07-29","BBTN"
1061.64172363281,1066.08374023438,1030.54760742188,1043.87365722656,22058228,"2015-07-30","BBTN"
1048.31567382812,1052.75769042969,1034.98962402344,1039.431640625,12859139,"2015-07-31","BBTN"
1043.87365722656,1057.19970703125,1039.431640625,1039.431640625,10017186,"2015-08-03","BBTN"
1048.31567382812,1048.31567382812,1034.98962402344,1039.431640625,5037240,"2015-08-04","BBTN"
1048.31567382812,1101.61987304688,1039.431640625,1097.17785644531,63390476,"2015-08-05","BBTN"
1106.06188964844,1114.94592285156,1070.52575683594,1079.40979003906,17392666,"2015-08-06","BBTN"
1079.40979003906,1079.40979003906,1052.75769042969,1061.64172363281,5589016,"2015-08-07","BBTN"
1061.64172363281,1061.64172363281,1043.87365722656,1061.64172363281,8157895,"2015-08-10","BBTN"
1061.64172363281,1070.52575683594,1026.10559082031,1039.431640625,13355535,"2015-08-11","BBTN"
1012.77960205078,1012.77960205078,968.359436035156,977.243469238281,22578262,"2015-08-12","BBTN"
986.127502441406,1030.54760742188,986.127502441406,1026.10559082031,16791137,"2015-08-13","BBTN"
1021.66363525391,1030.54760742188,1008.33758544922,1017.22161865234,6841150,"2015-08-14","BBTN"
1012.77960205078,1021.66363525391,999.453552246094,1012.77960205078,8183334,"2015-08-18","BBTN"
1012.77960205078,1026.10559082031,999.453552246094,1003.89556884766,12851034,"2015-08-19","BBTN"
986.127502441406,995.011535644531,963.917419433594,968.359436035156,20328270,"2015-08-20","BBTN"
946.149353027344,946.149353027344,892.845153808594,906.171203613281,35870201,"2015-08-21","BBTN"
870.635070800781,870.635070800781,830.656982421875,839.540954589844,39998507,"2015-08-24","BBTN"
848.424987792969,906.171203613281,848.424987792969,879.519104003906,63881132,"2015-08-25","BBTN"
866.193054199219,879.519104003906,835.098999023438,866.193054199219,79614417,"2015-08-26","BBTN"
888.403137207031,941.707336425781,888.403137207031,932.823303222656,61734809,"2015-08-27","BBTN"
959.475402832031,968.359436035156,932.823303222656,941.707336425781,38974197,"2015-08-28","BBTN"
941.707336425781,950.591369628906,923.939270019531,946.149353027344,18488790,"2015-08-31","BBTN"
937.265319824219,941.707336425781,892.845153808594,892.845153808594,23270290,"2015-09-01","BBTN"
879.519104003906,919.497253417969,875.077087402344,910.613220214844,24520173,"2015-09-02","BBTN"
919.497253417969,923.939270019531,901.729187011719,910.613220214844,17224612,"2015-09-03","BBTN"
919.497253417969,923.939270019531,910.613220214844,915.055236816406,11663848,"2015-09-04","BBTN"
910.613220214844,915.055236816406,888.403137207031,901.729187011719,11808152,"2015-09-07","BBTN"
901.729187011719,928.381286621094,892.845153808594,915.055236816406,10389877,"2015-09-08","BBTN"
928.381286621094,937.265319824219,910.613220214844,919.497253417969,14211228,"2015-09-09","BBTN"
915.055236816406,919.497253417969,892.845153808594,897.287170410156,16144134,"2015-09-10","BBTN"
906.171203613281,910.613220214844,892.845153808594,897.287170410156,7469919,"2015-09-11","BBTN"
906.171203613281,910.613220214844,897.287170410156,897.287170410156,7920503,"2015-09-14","BBTN"
892.845153808594,901.729187011719,883.961120605469,883.961120605469,14540808,"2015-09-15","BBTN"
897.287170410156,901.729187011719,888.403137207031,897.287170410156,10068739,"2015-09-16","BBTN"
901.729187011719,955.033386230469,897.287170410156,950.591369628906,41550505,"2015-09-17","BBTN"
959.475402832031,968.359436035156,923.939270019531,932.823303222656,20945445,"2015-09-18","BBTN"
906.171203613281,932.823303222656,906.171203613281,919.497253417969,6290162,"2015-09-21","BBTN"
937.265319824219,937.265319824219,915.055236816406,915.055236816406,6872668,"2015-09-22","BBTN"
915.055236816406,923.939270019531,892.845153808594,910.613220214844,13552630,"2015-09-23","BBTN"
906.171203613281,928.381286621094,901.729187011719,928.381286621094,17034045,"2015-09-25","BBTN"
928.381286621094,928.381286621094,888.403137207031,888.403137207031,15879952,"2015-09-28","BBTN"
870.635070800781,892.845153808594,861.751037597656,883.961120605469,46544183,"2015-09-29","BBTN"
888.403137207031,897.287170410156,879.519104003906,883.961120605469,39189527,"2015-09-30","BBTN"
888.403137207031,915.055236816406,883.961120605469,901.729187011719,22729995,"2015-10-01","BBTN"
888.403137207031,901.729187011719,883.961120605469,888.403137207031,11904280,"2015-10-02","BBTN"
892.845153808594,919.497253417969,892.845153808594,919.497253417969,37913530,"2015-10-05","BBTN"
928.381286621094,955.033386230469,928.381286621094,941.707336425781,82204457,"2015-10-06","BBTN"
941.707336425781,955.033386230469,928.381286621094,937.265319824219,45035521,"2015-10-07","BBTN"
946.149353027344,972.801452636719,941.707336425781,955.033386230469,32605467,"2015-10-08","BBTN"
968.359436035156,995.011535644531,968.359436035156,972.801452636719,41470924,"2015-10-09","BBTN"
981.685485839844,1012.77960205078,977.243469238281,1008.33758544922,41762008,"2015-10-12","BBTN"
1008.33758544922,1008.33758544922,968.359436035156,986.127502441406,34914103,"2015-10-13","BBTN"
999.453552246094,1030.54760742188,999.453552246094,1030.54760742188,27790085,"2015-10-15","BBTN"
1039.431640625,1052.75769042969,1017.22161865234,1017.22161865234,43886606,"2015-10-16","BBTN"
1026.10559082031,1048.31567382812,1026.10559082031,1048.31567382812,17870715,"2015-10-19","BBTN"
1048.31567382812,1048.31567382812,1026.10559082031,1030.54760742188,10593163,"2015-10-20","BBTN"
1030.54760742188,1052.75769042969,1026.10559082031,1030.54760742188,12042955,"2015-10-21","BBTN"
1039.431640625,1052.75769042969,1030.54760742188,1034.98962402344,24284019,"2015-10-22","BBTN"
1052.75769042969,1061.64172363281,1043.87365722656,1052.75769042969,23839176,"2015-10-23","BBTN"
1061.64172363281,1070.52575683594,1052.75769042969,1052.75769042969,27913903,"2015-10-26","BBTN"
1074.9677734375,1092.73583984375,1070.52575683594,1074.9677734375,42862184,"2015-10-27","BBTN"
1083.85180664062,1083.85180664062,1057.19970703125,1079.40979003906,24167068,"2015-10-28","BBTN"
1074.9677734375,1074.9677734375,1043.87365722656,1048.31567382812,24045164,"2015-10-29","BBTN"
1048.31567382812,1066.08374023438,1039.431640625,1052.75769042969,15640646,"2015-10-30","BBTN"
1052.75769042969,1057.19970703125,1026.10559082031,1039.431640625,15880402,"2015-11-02","BBTN"
1043.87365722656,1074.9677734375,1043.87365722656,1066.08374023438,21838058,"2015-11-03","BBTN"
1074.9677734375,1079.40979003906,1061.64172363281,1066.08374023438,9534522,"2015-11-04","BBTN"
1061.64172363281,1061.64172363281,1034.98962402344,1034.98962402344,9491524,"2015-11-05","BBTN"
1043.87365722656,1048.31567382812,1017.22161865234,1017.22161865234,16660116,"2015-11-06","BBTN"
1017.22161865234,1017.22161865234,981.685485839844,986.127502441406,16185782,"2015-11-09","BBTN"
977.243469238281,1003.89556884766,963.917419433594,995.011535644531,8932768,"2015-11-10","BBTN"
986.127502441406,999.453552246094,981.685485839844,995.011535644531,11623776,"2015-11-11","BBTN"
999.453552246094,1070.52575683594,999.453552246094,1061.64172363281,44121297,"2015-11-12","BBTN"
1052.75769042969,1074.9677734375,1039.431640625,1057.19970703125,27719397,"2015-11-13","BBTN"
1048.31567382812,1048.31567382812,1030.54760742188,1043.87365722656,5178279,"2015-11-16","BBTN"
1052.75769042969,1070.52575683594,1048.31567382812,1061.64172363281,10127496,"2015-11-17","BBTN"
1061.64172363281,1092.73583984375,1061.64172363281,1074.9677734375,36926590,"2015-11-18","BBTN"
1092.73583984375,1110.50390625,1079.40979003906,1101.61987304688,22678555,"2015-11-19","BBTN"
1101.61987304688,1110.50390625,1079.40979003906,1088.29382324219,11229136,"2015-11-20","BBTN"
1101.61987304688,1101.61987304688,1083.85180664062,1083.85180664062,6872105,"2015-11-23","BBTN"
1083.85180664062,1101.61987304688,1079.40979003906,1092.73583984375,9288913,"2015-11-24","BBTN"
1097.17785644531,1128.27197265625,1097.17785644531,1101.61987304688,33461947,"2015-11-25","BBTN"
1101.61987304688,1132.71398925781,1083.85180664062,1128.27197265625,47734972,"2015-11-26","BBTN"
1146.0400390625,1146.0400390625,1128.27197265625,1141.59802246094,13249840,"2015-11-27","BBTN"
1128.27197265625,1141.59802246094,1114.94592285156,1128.27197265625,17182064,"2015-11-30","BBTN"
1132.71398925781,1159.36608886719,1123.82995605469,1141.59802246094,21505101,"2015-12-01","BBTN"
1146.0400390625,1150.48205566406,1132.71398925781,1137.15600585938,4748744,"2015-12-02","BBTN"
1132.71398925781,1141.59802246094,1119.38793945312,1141.59802246094,5253583,"2015-12-03","BBTN"
1128.27197265625,1146.0400390625,1119.38793945312,1128.27197265625,6330459,"2015-12-04","BBTN"
1123.82995605469,1154.92407226562,1123.82995605469,1154.92407226562,11727333,"2015-12-07","BBTN"
1146.0400390625,1154.92407226562,1137.15600585938,1137.15600585938,8270569,"2015-12-08","BBTN"
1137.15600585938,1137.15600585938,1137.15600585938,1137.15600585938,0,"2015-12-09","BBTN"
1141.59802246094,1154.92407226562,1132.71398925781,1137.15600585938,10573690,"2015-12-10","BBTN"
1137.15600585938,1146.0400390625,1119.38793945312,1137.15600585938,8884592,"2015-12-11","BBTN"
1119.38793945312,1137.15600585938,1110.50390625,1119.38793945312,6050293,"2015-12-14","BBTN"
1128.27197265625,1141.59802246094,1119.38793945312,1137.15600585938,6073706,"2015-12-15","BBTN"
1146.0400390625,1159.36608886719,1137.15600585938,1150.48205566406,14194794,"2015-12-16","BBTN"
1163.80810546875,1168.25012207031,1146.0400390625,1154.92407226562,20620142,"2015-12-17","BBTN"
1137.15600585938,1154.92407226562,1137.15600585938,1154.92407226562,12198178,"2015-12-18","BBTN"
1146.0400390625,1163.80810546875,1146.0400390625,1150.48205566406,4831815,"2015-12-21","BBTN"
1154.92407226562,1159.36608886719,1146.0400390625,1159.36608886719,5618282,"2015-12-22","BBTN"
1159.36608886719,1159.36608886719,1150.48205566406,1154.92407226562,3925357,"2015-12-23","BBTN"
1154.92407226562,1168.25012207031,1150.48205566406,1163.80810546875,7507402,"2015-12-28","BBTN"
1159.36608886719,1168.25012207031,1150.48205566406,1154.92407226562,12927464,"2015-12-29","BBTN"
1154.92407226562,1154.92407226562,1146.0400390625,1150.48205566406,9443572,"2015-12-30","BBTN"
1154.92407226562,1159.36608886719,1137.15600585938,1150.48205566406,8290943,"2016-01-04","BBTN"
1146.0400390625,1168.25012207031,1146.0400390625,1163.80810546875,15362619,"2016-01-05","BBTN"
1172.69213867188,1208.22827148438,1163.80810546875,1208.22827148438,59395669,"2016-01-06","BBTN"
1203.78625488281,1203.78625488281,1181.576171875,1194.90222167969,20527279,"2016-01-07","BBTN"
1190.46020507812,1194.90222167969,1172.69213867188,1186.01818847656,12010988,"2016-01-08","BBTN"
1177.13415527344,1181.576171875,1154.92407226562,1163.80810546875,6733542,"2016-01-11","BBTN"
1181.576171875,1190.46020507812,1172.69213867188,1186.01818847656,24465469,"2016-01-12","BBTN"
1190.46020507812,1221.55432128906,1186.01818847656,1217.1123046875,37455292,"2016-01-13","BBTN"
1194.90222167969,1243.76440429688,1186.01818847656,1243.76440429688,55111578,"2016-01-14","BBTN"
1257.09045410156,1261.53247070312,1230.43835449219,1230.43835449219,10880870,"2016-01-15","BBTN"
1203.78625488281,1212.67028808594,1186.01818847656,1190.46020507812,18837506,"2016-01-18","BBTN"
1194.90222167969,1225.99633789062,1190.46020507812,1225.99633789062,17187241,"2016-01-19","BBTN"
1212.67028808594,1225.99633789062,1199.34423828125,1217.1123046875,22179907,"2016-01-20","BBTN"
1217.1123046875,1225.99633789062,1203.78625488281,1225.99633789062,20469985,"2016-01-21","BBTN"
1221.55432128906,1225.99633789062,1190.46020507812,1203.78625488281,55911777,"2016-01-22","BBTN"
1212.67028808594,1217.1123046875,1199.34423828125,1199.34423828125,7092275,"2016-01-25","BBTN"
1199.34423828125,1217.1123046875,1199.34423828125,1217.1123046875,5551421,"2016-01-26","BBTN"
1217.1123046875,1230.43835449219,1194.90222167969,1194.90222167969,15620723,"2016-01-27","BBTN"
1203.78625488281,1230.43835449219,1172.69213867188,1230.43835449219,30966909,"2016-01-28","BBTN"
1243.76440429688,1243.76440429688,1208.22827148438,1212.67028808594,14401907,"2016-01-29","BBTN"
1217.1123046875,1239.32238769531,1208.22827148438,1217.1123046875,20432502,"2016-02-01","BBTN"
1217.1123046875,1248.20642089844,1203.78625488281,1221.55432128906,52752401,"2016-02-02","BBTN"
1199.34423828125,1225.99633789062,1199.34423828125,1217.1123046875,8484773,"2016-02-03","BBTN"
1234.88037109375,1239.32238769531,1212.67028808594,1225.99633789062,17840886,"2016-02-04","BBTN"
1243.76440429688,1270.41650390625,1234.88037109375,1243.76440429688,88461526,"2016-02-05","BBTN"
1239.32238769531,1257.09045410156,1225.99633789062,1248.20642089844,26485610,"2016-02-09","BBTN"
1248.20642089844,1265.97448730469,1248.20642089844,1257.09045410156,17372630,"2016-02-10","BBTN"
1257.09045410156,1288.1845703125,1252.6484375,1270.41650390625,42301740,"2016-02-11","BBTN"
1279.30053710938,1328.16271972656,1279.30053710938,1328.16271972656,89646574,"2016-02-12","BBTN"
1337.04675292969,1337.04675292969,1310.39465332031,1319.27868652344,21650193,"2016-02-15","BBTN"
1332.60473632812,1372.58288574219,1328.16271972656,1363.69885253906,73508293,"2016-02-16","BBTN"
1377.02490234375,1399.23498535156,1368.14086914062,1390.35095214844,33461609,"2016-02-17","BBTN"
1417.00305175781,1470.30725097656,1354.81481933594,1359.2568359375,139797454,"2016-02-18","BBTN"
1337.04675292969,1439.21313476562,1319.27868652344,1337.04675292969,101030482,"2016-02-19","BBTN"
1359.2568359375,1390.35095214844,1292.62658691406,1301.51062011719,63629782,"2016-02-22","BBTN"
1305.95263671875,1319.27868652344,1270.41650390625,1288.1845703125,40078875,"2016-02-23","BBTN"
1314.83666992188,1417.00305175781,1314.83666992188,1417.00305175781,57053826,"2016-02-24","BBTN"
1439.21313476562,1443.65515136719,1390.35095214844,1430.3291015625,20277167,"2016-02-25","BBTN"
1439.21313476562,1496.95935058594,1430.3291015625,1483.63330078125,56072853,"2016-02-26","BBTN"
1483.63330078125,1501.4013671875,1452.53918457031,1474.74926757812,25566658,"2016-02-29","BBTN"
1492.51733398438,1492.51733398438,1421.44506835938,1421.44506835938,11645501,"2016-03-01","BBTN"
1456.98120117188,1465.865234375,1430.3291015625,1448.09716796875,34924009,"2016-03-02","BBTN"
1465.865234375,1488.07531738281,1448.09716796875,1483.63330078125,24439129,"2016-03-03","BBTN"
1496.95935058594,1496.95935058594,1461.42321777344,1492.51733398438,19838515,"2016-03-04","BBTN"
1492.51733398438,1514.72741699219,1492.51733398438,1492.51733398438,28904894,"2016-03-07","BBTN"
1492.51733398438,1496.95935058594,1470.30725097656,1488.07531738281,19724715,"2016-03-08","BBTN"
1528.05346679688,1528.05346679688,1443.65515136719,1474.74926757812,25227735,"2016-03-10","BBTN"
1474.74926757812,1474.74926757812,1474.74926757812,1474.74926757812,0,"2016-03-11","BBTN"
1474.74926757812,1474.74926757812,1474.74926757812,1474.74926757812,0,"2016-03-14","BBTN"
1519.16943359375,1554.70556640625,1505.84338378906,1554.70556640625,29616733,"2016-03-15","BBTN"
1550.26354980469,1563.58959960938,1545.82153320312,1559.14758300781,6434353,"2016-03-16","BBTN"
1568.03161621094,1572.4736328125,1554.70556640625,1554.70556640625,7664425,"2016-03-17","BBTN"
1572.4736328125,1590.24169921875,1545.82153320312,1563.58959960938,23106513,"2016-03-18","BBTN"
1594.68371582031,1594.68371582031,1559.14758300781,1590.24169921875,14808479,"2016-03-21","BBTN"
1599.12573242188,1656.87194824219,1599.12573242188,1634.66186523438,58338378,"2016-03-22","BBTN"
1643.5458984375,1647.98791503906,1608.009765625,1621.33581542969,13828969,"2016-03-23","BBTN"
1621.33581542969,1625.77783203125,1559.14758300781,1563.58959960938,19206482,"2016-03-24","BBTN"
1550.26354980469,1576.91564941406,1541.37951660156,1550.26354980469,7129758,"2016-03-28","BBTN"
1532.49548339844,1559.14758300781,1510.28540039062,1510.28540039062,5139108,"2016-03-29","BBTN"
1554.70556640625,1554.70556640625,1528.05346679688,1536.9375,17008719,"2016-03-30","BBTN"
1563.58959960938,1594.68371582031,1523.61145019531,1550.26354980469,33790852,"2016-03-31","BBTN"
1545.82153320312,1550.26354980469,1514.72741699219,1536.9375,7938400,"2016-04-01","BBTN"
1563.58959960938,1563.58959960938,1496.95935058594,1523.61145019531,25660984,"2016-04-04","BBTN"
1532.49548339844,1554.70556640625,1523.61145019531,1536.9375,15060504,"2016-04-05","BBTN"
1550.26354980469,1559.14758300781,1541.37951660156,1550.26354980469,9566039,"2016-04-06","BBTN"
1568.03161621094,1568.03161621094,1545.82153320312,1545.82153320312,22275922,"2016-04-07","BBTN"
1536.9375,1541.37951660156,1448.09716796875,1505.84338378906,46474058,"2016-04-08","BBTN"
1505.84338378906,1505.84338378906,1505.84338378906,1505.84338378906,0,"2016-04-11","BBTN"
1488.07531738281,1505.84338378906,1465.865234375,1492.51733398438,23901198,"2016-04-12","BBTN"
1492.51733398438,1492.51733398438,1492.51733398438,1492.51733398438,0,"2016-04-13","BBTN"
1492.51733398438,1492.51733398438,1492.51733398438,1492.51733398438,0,"2016-04-14","BBTN"
1492.51733398438,1492.51733398438,1492.51733398438,1492.51733398438,0,"2016-04-15","BBTN"
1492.51733398438,1492.51733398438,1492.51733398438,1492.51733398438,0,"2016-04-18","BBTN"
1492.51733398438,1492.51733398438,1492.51733398438,1492.51733398438,0,"2016-04-19","BBTN"
1528.05346679688,1536.9375,1510.28540039062,1528.05346679688,30044242,"2016-04-20","BBTN"
1528.05346679688,1536.9375,1519.16943359375,1528.05346679688,16541701,"2016-04-21","BBTN"
1528.05346679688,1541.37951660156,1528.05346679688,1536.9375,8932543,"2016-04-22","BBTN"
1550.26354980469,1554.70556640625,1536.9375,1536.9375,17938364,"2016-04-25","BBTN"
1550.26354980469,1550.26354980469,1532.49548339844,1541.37951660156,21872727,"2016-04-26","BBTN"
1541.37951660156,1568.03161621094,1541.37951660156,1554.70556640625,19011976,"2016-04-27","BBTN"
1572.4736328125,1572.4736328125,1554.70556640625,1568.03161621094,18983836,"2016-04-28","BBTN"
1568.03161621094,1581.35766601562,1545.82153320312,1563.58959960938,17608559,"2016-04-29","BBTN"
1550.26354980469,1572.4736328125,1545.82153320312,1563.58959960938,4994354,"2016-05-02","BBTN"
1576.91564941406,1590.24169921875,1563.58959960938,1590.24169921875,17177223,"2016-05-03","BBTN"
1581.35766601562,1643.5458984375,1581.35766601562,1625.77783203125,23717610,"2016-05-04","BBTN"
1643.5458984375,1674.64001464844,1581.35766601562,1656.87194824219,44783609,"2016-05-09","BBTN"
1656.87194824219,1670.19799804688,1603.56774902344,1616.89379882812,14786417,"2016-05-10","BBTN"
1621.33581542969,1634.66186523438,1612.45178222656,1621.33581542969,6847904,"2016-05-11","BBTN"
1630.21984863281,1630.21984863281,1621.33581542969,1625.77783203125,5687733,"2016-05-12","BBTN"
1625.77783203125,1634.66186523438,1603.56774902344,1612.45178222656,10260319,"2016-05-13","BBTN"
1599.12573242188,1612.45178222656,1559.14758300781,1568.03161621094,7893713,"2016-05-16","BBTN"
1559.14758300781,1572.4736328125,1514.72741699219,1514.72741699219,10014710,"2016-05-17","BBTN"
1505.84338378906,1528.05346679688,1496.95935058594,1510.28540039062,28318674,"2016-05-18","BBTN"
1510.28540039062,1510.28540039062,1443.65515136719,1456.98120117188,12741287,"2016-05-19","BBTN"
1448.09716796875,1483.63330078125,1412.56103515625,1461.42321777344,24451286,"2016-05-20","BBTN"
1461.42321777344,1483.63330078125,1456.98120117188,1461.42321777344,25041896,"2016-05-23","BBTN"
1474.74926757812,1479.19128417969,1461.42321777344,1474.74926757812,12747253,"2016-05-24","BBTN"
1492.51733398438,1510.28540039062,1488.07531738281,1501.4013671875,17889175,"2016-05-25","BBTN"
1510.28540039062,1519.16943359375,1496.95935058594,1501.4013671875,9891004,"2016-05-26","BBTN"
1510.28540039062,1519.16943359375,1501.4013671875,1510.28540039062,15572209,"2016-05-27","BBTN"
1510.28540039062,1550.26354980469,1510.28540039062,1523.61145019531,28167504,"2016-05-30","BBTN"
1528.05346679688,1532.49548339844,1510.28540039062,1514.72741699219,13143694,"2016-05-31","BBTN"
1514.72741699219,1545.82153320312,1514.72741699219,1528.05346679688,17229339,"2016-06-01","BBTN"
1528.05346679688,1528.05346679688,1496.95935058594,1505.84338378906,22550234,"2016-06-02","BBTN"
1519.16943359375,1523.61145019531,1505.84338378906,1510.28540039062,8975429,"2016-06-03","BBTN"
1523.61145019531,1528.05346679688,1510.28540039062,1523.61145019531,16309937,"2016-06-06","BBTN"
1528.05346679688,1550.26354980469,1510.28540039062,1519.16943359375,23399399,"2016-06-07","BBTN"
1528.05346679688,1528.05346679688,1474.74926757812,1479.19128417969,28066987,"2016-06-08","BBTN"
1479.19128417969,1496.95935058594,1470.30725097656,1474.74926757812,15414285,"2016-06-09","BBTN"
1474.74926757812,1492.51733398438,1470.30725097656,1483.63330078125,4998406,"2016-06-10","BBTN"
1474.74926757812,1479.19128417969,1461.42321777344,1465.865234375,5591042,"2016-06-13","BBTN"
1465.865234375,1479.19128417969,1425.88708496094,1448.09716796875,12004910,"2016-06-14","BBTN"
1448.09716796875,1465.865234375,1434.77111816406,1456.98120117188,9755931,"2016-06-15","BBTN"
1456.98120117188,1474.74926757812,1448.09716796875,1461.42321777344,13689393,"2016-06-16","BBTN"
1483.63330078125,1501.4013671875,1465.865234375,1470.30725097656,18333005,"2016-06-17","BBTN"
1474.74926757812,1479.19128417969,1448.09716796875,1474.74926757812,15220229,"2016-06-20","BBTN"
1474.74926757812,1479.19128417969,1452.53918457031,1452.53918457031,14912598,"2016-06-21","BBTN"
1465.865234375,1510.28540039062,1461.42321777344,1501.4013671875,41905974,"2016-06-22","BBTN"
1510.28540039062,1514.72741699219,1492.51733398438,1501.4013671875,12729468,"2016-06-23","BBTN"
1496.95935058594,1505.84338378906,1385.90893554688,1479.19128417969,30888228,"2016-06-24","BBTN"
1479.19128417969,1483.63330078125,1443.65515136719,1465.865234375,20152112,"2016-06-27","BBTN"
1465.865234375,1519.16943359375,1465.865234375,1510.28540039062,36012478,"2016-06-28","BBTN"
1528.05346679688,1536.9375,1510.28540039062,1523.61145019531,23996312,"2016-06-29","BBTN"
1528.05346679688,1541.37951660156,1505.84338378906,1523.61145019531,31845339,"2016-06-30","BBTN"
1510.28540039062,1536.9375,1501.4013671875,1501.4013671875,17735866,"2016-07-01","BBTN"
1510.28540039062,1532.49548339844,1510.28540039062,1528.05346679688,16879836,"2016-07-11","BBTN"
1541.37951660156,1625.77783203125,1536.9375,1608.009765625,70510442,"2016-07-12","BBTN"
1616.89379882812,1639.10388183594,1594.68371582031,1616.89379882812,30642394,"2016-07-13","BBTN"
1621.33581542969,1643.5458984375,1612.45178222656,1616.89379882812,23331186,"2016-07-14","BBTN"
1625.77783203125,1652.42993164062,1625.77783203125,1630.21984863281,17293274,"2016-07-15","BBTN"
1652.42993164062,1652.42993164062,1599.12573242188,1599.12573242188,9913179,"2016-07-18","BBTN"
1581.35766601562,1643.5458984375,1581.35766601562,1603.56774902344,23220989,"2016-07-19","BBTN"
1616.89379882812,1634.66186523438,1599.12573242188,1621.33581542969,13889527,"2016-07-20","BBTN"
1630.21984863281,1661.31396484375,1621.33581542969,1643.5458984375,31662877,"2016-07-21","BBTN"
1625.77783203125,1656.87194824219,1616.89379882812,1647.98791503906,8893147,"2016-07-22","BBTN"
1665.75598144531,1687.96594238281,1647.98791503906,1674.64001464844,22685196,"2016-07-25","BBTN"
1687.96594238281,1745.71215820312,1687.96594238281,1732.38610839844,53085245,"2016-07-26","BBTN"
1745.71215820312,1772.3642578125,1723.50207519531,1763.48022460938,40058840,"2016-07-27","BBTN"
1763.48022460938,1803.45837402344,1736.828125,1776.80627441406,18788091,"2016-07-28","BBTN"
1803.45837402344,1803.45837402344,1741.27014160156,1754.59619140625,15900776,"2016-07-29","BBTN"
1732.38610839844,1865.64660644531,1732.38610839844,1821.22644042969,24491020,"2016-08-01","BBTN"
1847.87854003906,1856.76257324219,1785.69030761719,1803.45837402344,21036057,"2016-08-02","BBTN"
1785.69030761719,1794.57434082031,1745.71215820312,1750.15417480469,20985404,"2016-08-03","BBTN"
1705.73400878906,1812.34240722656,1674.64001464844,1705.73400878906,71765165,"2016-08-04","BBTN"
1687.96594238281,1714.61804199219,1661.31396484375,1683.52392578125,115288086,"2016-08-05","BBTN"
1687.96594238281,1741.27014160156,1687.96594238281,1736.828125,57158396,"2016-08-08","BBTN"
1741.27014160156,1759.03820800781,1732.38610839844,1736.828125,32347588,"2016-08-09","BBTN"
1741.27014160156,1745.71215820312,1710.17602539062,1727.94409179688,18101353,"2016-08-10","BBTN"
1732.38610839844,1732.38610839844,1679.08190917969,1692.40795898438,19774130,"2016-08-11","BBTN"
1696.84997558594,1705.73400878906,1670.19799804688,1679.08190917969,17899756,"2016-08-12","BBTN"
1679.08190917969,1683.52392578125,1630.21984863281,1674.64001464844,18879941,"2016-08-15","BBTN"
1674.64001464844,1714.61804199219,1674.64001464844,1705.73400878906,18406733,"2016-08-16","BBTN"
1710.17602539062,1732.38610839844,1705.73400878906,1710.17602539062,27344117,"2016-08-18","BBTN"
1727.94409179688,1759.03820800781,1714.61804199219,1723.50207519531,31604119,"2016-08-19","BBTN"
1727.94409179688,1732.38610839844,1705.73400878906,1719.06005859375,5442348,"2016-08-22","BBTN"
1719.06005859375,1736.828125,1687.96594238281,1736.828125,33330475,"2016-08-23","BBTN"
1741.27014160156,1772.3642578125,1723.50207519531,1763.48022460938,37842278,"2016-08-24","BBTN"
1772.3642578125,1812.34240722656,1767.92224121094,1794.57434082031,52820613,"2016-08-25","BBTN"
1794.57434082031,1803.45837402344,1759.03820800781,1767.92224121094,14132547,"2016-08-26","BBTN"
1767.92224121094,1776.80627441406,1723.50207519531,1759.03820800781,14813657,"2016-08-29","BBTN"
1759.03820800781,1759.03820800781,1714.61804199219,1727.94409179688,22753971,"2016-08-30","BBTN"
1705.73400878906,1785.69030761719,1705.73400878906,1785.69030761719,28760478,"2016-08-31","BBTN"
1794.57434082031,1803.45837402344,1759.03820800781,1785.69030761719,31466907,"2016-09-01","BBTN"
1785.69030761719,1794.57434082031,1763.48022460938,1763.48022460938,6026205,"2016-09-02","BBTN"
1785.69030761719,1803.45837402344,1732.38610839844,1745.71215820312,14638173,"2016-09-05","BBTN"
1754.59619140625,1785.69030761719,1754.59619140625,1767.92224121094,7686487,"2016-09-06","BBTN"
1767.92224121094,1785.69030761719,1767.92224121094,1785.69030761719,15672951,"2016-09-07","BBTN"
1794.57434082031,1794.57434082031,1776.80627441406,1776.80627441406,15623312,"2016-09-08","BBTN"
1785.69030761719,1803.45837402344,1767.92224121094,1776.80627441406,31823502,"2016-09-09","BBTN"
1772.3642578125,1776.80627441406,1745.71215820312,1776.80627441406,15836278,"2016-09-13","BBTN"
1767.92224121094,1767.92224121094,1679.08190917969,1705.73400878906,47874323,"2016-09-14","BBTN"
1705.73400878906,1732.38610839844,1696.84997558594,1710.17602539062,29813041,"2016-09-15","BBTN"
1723.50207519531,1745.71215820312,1723.50207519531,1732.38610839844,25033679,"2016-09-16","BBTN"
1732.38610839844,1745.71215820312,1727.94409179688,1736.828125,11217992,"2016-09-19","BBTN"
1741.27014160156,1745.71215820312,1687.96594238281,1687.96594238281,6750989,"2016-09-20","BBTN"
1710.17602539062,1776.80627441406,1687.96594238281,1767.92224121094,24627895,"2016-09-21","BBTN"
1776.80627441406,1794.57434082031,1759.03820800781,1776.80627441406,16621620,"2016-09-22","BBTN"
1772.3642578125,1785.69030761719,1759.03820800781,1772.3642578125,8810526,"2016-09-23","BBTN"
1772.3642578125,1772.3642578125,1723.50207519531,1741.27014160156,9517863,"2016-09-26","BBTN"
1741.27014160156,1785.69030761719,1723.50207519531,1785.69030761719,14718880,"2016-09-27","BBTN"
1767.92224121094,1772.3642578125,1754.59619140625,1754.59619140625,11382782,"2016-09-28","BBTN"
1754.59619140625,1767.92224121094,1745.71215820312,1745.71215820312,7730499,"2016-09-29","BBTN"
1745.71215820312,1745.71215820312,1701.2919921875,1705.73400878906,25749683,"2016-09-30","BBTN"
1741.27014160156,1741.27014160156,1705.73400878906,1714.61804199219,15621736,"2016-10-03","BBTN"
1714.61804199219,1772.3642578125,1714.61804199219,1759.03820800781,19433969,"2016-10-04","BBTN"
1750.15417480469,1759.03820800781,1714.61804199219,1714.61804199219,8897874,"2016-10-05","BBTN"
1719.06005859375,1745.71215820312,1705.73400878906,1732.38610839844,14625792,"2016-10-06","BBTN"
1710.17602539062,1741.27014160156,1710.17602539062,1710.17602539062,10311309,"2016-10-07","BBTN"
1714.61804199219,1727.94409179688,1705.73400878906,1705.73400878906,7695267,"2016-10-10","BBTN"
1710.17602539062,1732.38610839844,1701.2919921875,1701.2919921875,8501320,"2016-10-11","BBTN"
1701.2919921875,1710.17602539062,1692.40795898438,1701.2919921875,9350371,"2016-10-12","BBTN"
1687.96594238281,1719.06005859375,1687.96594238281,1687.96594238281,17561846,"2016-10-13","BBTN"
1692.40795898438,1741.27014160156,1692.40795898438,1732.38610839844,20246100,"2016-10-14","BBTN"
1736.828125,1754.59619140625,1723.50207519531,1723.50207519531,13038337,"2016-10-17","BBTN"
1719.06005859375,1736.828125,1705.73400878906,1705.73400878906,9717660,"2016-10-18","BBTN"
1723.50207519531,1723.50207519531,1701.2919921875,1705.73400878906,5701127,"2016-10-19","BBTN"
1723.50207519531,1723.50207519531,1705.73400878906,1705.73400878906,9560861,"2016-10-20","BBTN"
1723.50207519531,1723.50207519531,1696.84997558594,1696.84997558594,8133469,"2016-10-21","BBTN"
1719.06005859375,1732.38610839844,1714.61804199219,1723.50207519531,6204953,"2016-10-24","BBTN"
1741.27014160156,1759.03820800781,1710.17602539062,1723.50207519531,22686546,"2016-10-25","BBTN"
1732.38610839844,1732.38610839844,1710.17602539062,1719.06005859375,7456524,"2016-10-26","BBTN"
1719.06005859375,1732.38610839844,1705.73400878906,1723.50207519531,7371428,"2016-10-27","BBTN"
1723.50207519531,1732.38610839844,1705.73400878906,1705.73400878906,8018431,"2016-10-28","BBTN"
1705.73400878906,1710.17602539062,1696.84997558594,1696.84997558594,5911505,"2016-10-31","BBTN"
1705.73400878906,1723.50207519531,1692.40795898438,1696.84997558594,9429615,"2016-11-01","BBTN"
1696.84997558594,1705.73400878906,1670.19799804688,1679.08190917969,15805549,"2016-11-02","BBTN"
1679.08190917969,1701.2919921875,1643.5458984375,1652.42993164062,14986889,"2016-11-03","BBTN"
1647.98791503906,1683.52392578125,1639.10388183594,1661.31396484375,12116345,"2016-11-04","BBTN"
1661.31396484375,1670.19799804688,1643.5458984375,1665.75598144531,14115438,"2016-11-07","BBTN"
1687.96594238281,1710.17602539062,1679.08190917969,1705.73400878906,16046093,"2016-11-08","BBTN"
1705.73400878906,1714.61804199219,1643.5458984375,1670.19799804688,21154359,"2016-11-09","BBTN"
1679.08190917969,1696.84997558594,1674.64001464844,1674.64001464844,9208094,"2016-11-10","BBTN"
1608.009765625,1608.009765625,1550.26354980469,1563.58959960938,31849278,"2016-11-11","BBTN"
1519.16943359375,1532.49548339844,1421.44506835938,1474.74926757812,60084883,"2016-11-14","BBTN"
1483.63330078125,1501.4013671875,1439.21313476562,1443.65515136719,58005646,"2016-11-15","BBTN"
1483.63330078125,1523.61145019531,1474.74926757812,1496.95935058594,39344412,"2016-11-16","BBTN"
1501.4013671875,1514.72741699219,1492.51733398438,1492.51733398438,15130405,"2016-11-17","BBTN"
1492.51733398438,1501.4013671875,1465.865234375,1474.74926757812,9535197,"2016-11-18","BBTN"
1461.42321777344,1483.63330078125,1452.53918457031,1470.30725097656,18011079,"2016-11-21","BBTN"
1456.98120117188,1510.28540039062,1456.98120117188,1510.28540039062,9124686,"2016-11-22","BBTN"
1510.28540039062,1545.82153320312,1496.95935058594,1528.05346679688,16747464,"2016-11-23","BBTN"
1501.4013671875,1514.72741699219,1465.865234375,1465.865234375,9828645,"2016-11-24","BBTN"
1465.865234375,1483.63330078125,1443.65515136719,1452.53918457031,12122761,"2016-11-25","BBTN"
1452.53918457031,1465.865234375,1421.44506835938,1421.44506835938,6211256,"2016-11-28","BBTN"
1417.00305175781,1470.30725097656,1412.56103515625,1439.21313476562,14475972,"2016-11-29","BBTN"
1439.21313476562,1474.74926757812,1439.21313476562,1465.865234375,20657400,"2016-11-30","BBTN"
1456.98120117188,1474.74926757812,1439.21313476562,1452.53918457031,25858080,"2016-12-01","BBTN"
1448.09716796875,1492.51733398438,1443.65515136719,1483.63330078125,16664393,"2016-12-02","BBTN"
1483.63330078125,1505.84338378906,1474.74926757812,1474.74926757812,15086619,"2016-12-05","BBTN"
1474.74926757812,1585.79968261719,1474.74926757812,1563.58959960938,38939078,"2016-12-06","BBTN"
1576.91564941406,1630.21984863281,1568.03161621094,1603.56774902344,48341791,"2016-12-07","BBTN"
1612.45178222656,1616.89379882812,1563.58959960938,1576.91564941406,16954239,"2016-12-08","BBTN"
1576.91564941406,1581.35766601562,1532.49548339844,1536.9375,13869266,"2016-12-09","BBTN"
1536.9375,1550.26354980469,1496.95935058594,1523.61145019531,24631947,"2016-12-13","BBTN"
1550.26354980469,1576.91564941406,1536.9375,1536.9375,13112402,"2016-12-14","BBTN"
1510.28540039062,1559.14758300781,1505.84338378906,1523.61145019531,9237697,"2016-12-15","BBTN"
1523.61145019531,1536.9375,1505.84338378906,1510.28540039062,11984761,"2016-12-16","BBTN"
1510.28540039062,1514.72741699219,1479.19128417969,1492.51733398438,10458427,"2016-12-19","BBTN"
1492.51733398438,1492.51733398438,1465.865234375,1470.30725097656,4459236,"2016-12-20","BBTN"
1470.30725097656,1492.51733398438,1452.53918457031,1465.865234375,6221049,"2016-12-21","BBTN"
1461.42321777344,1474.74926757812,1434.77111816406,1448.09716796875,6645293,"2016-12-22","BBTN"
1448.09716796875,1470.30725097656,1430.3291015625,1448.09716796875,7125593,"2016-12-23","BBTN"
1470.30725097656,1474.74926757812,1452.53918457031,1461.42321777344,5912630,"2016-12-27","BBTN"
1465.865234375,1568.03161621094,1465.865234375,1550.26354980469,18274360,"2016-12-28","BBTN"
1554.70556640625,1585.79968261719,1545.82153320312,1572.4736328125,18096851,"2016-12-29","BBTN"
1581.35766601562,1590.24169921875,1545.82153320312,1545.82153320312,14184325,"2016-12-30","BBTN"
1545.82153320312,1545.82153320312,1545.82153320312,1545.82153320312,0,"2017-01-02","BBTN"
1550.26354980469,1554.70556640625,1505.84338378906,1510.28540039062,6334286,"2017-01-03","BBTN"
1519.16943359375,1590.24169921875,1514.72741699219,1585.79968261719,22204783,"2017-01-04","BBTN"
1599.12573242188,1612.45178222656,1572.4736328125,1572.4736328125,27062375,"2017-01-05","BBTN"
1590.24169921875,1639.10388183594,1585.79968261719,1621.33581542969,32811342,"2017-01-06","BBTN"
1634.66186523438,1643.5458984375,1612.45178222656,1616.89379882812,12071546,"2017-01-09","BBTN"
1621.33581542969,1634.66186523438,1612.45178222656,1630.21984863281,18978208,"2017-01-10","BBTN"
1634.66186523438,1643.5458984375,1625.77783203125,1634.66186523438,19325460,"2017-01-11","BBTN"
1643.5458984375,1687.96594238281,1639.10388183594,1674.64001464844,32442252,"2017-01-12","BBTN"
1674.64001464844,1696.84997558594,1670.19799804688,1687.96594238281,22867320,"2017-01-13","BBTN"
1687.96594238281,1687.96594238281,1647.98791503906,1670.19799804688,14718092,"2017-01-16","BBTN"
1656.87194824219,1701.2919921875,1634.66186523438,1687.96594238281,17360924,"2017-01-17","BBTN"
1687.96594238281,1701.2919921875,1652.42993164062,1670.19799804688,17257142,"2017-01-18","BBTN"
1670.19799804688,1696.84997558594,1665.75598144531,1670.19799804688,14828965,"2017-01-19","BBTN"
1670.19799804688,1679.08190917969,1625.77783203125,1679.08190917969,12246804,"2017-01-20","BBTN"
1679.08190917969,1692.40795898438,1652.42993164062,1683.52392578125,16885914,"2017-01-23","BBTN"
1687.96594238281,1705.73400878906,1683.52392578125,1692.40795898438,23392307,"2017-01-24","BBTN"
1714.61804199219,1714.61804199219,1687.96594238281,1705.73400878906,17443882,"2017-01-25","BBTN"
1705.73400878906,1714.61804199219,1692.40795898438,1692.40795898438,4553900,"2017-01-26","BBTN"
1692.40795898438,1714.61804199219,1692.40795898438,1710.17602539062,10010432,"2017-01-27","BBTN"
1692.40795898438,1710.17602539062,1692.40795898438,1696.84997558594,6334961,"2017-01-30","BBTN"
1692.40795898438,1696.84997558594,1683.52392578125,1692.40795898438,7350153,"2017-01-31","BBTN"
1683.52392578125,1701.2919921875,1665.75598144531,1679.08190917969,17916527,"2017-02-01","BBTN"
1679.08190917969,1696.84997558594,1674.64001464844,1683.52392578125,15416086,"2017-02-02","BBTN"
1679.08190917969,1692.40795898438,1674.64001464844,1679.08190917969,16372184,"2017-02-03","BBTN"
1687.96594238281,1705.73400878906,1683.52392578125,1692.40795898438,15154381,"2017-02-06","BBTN"
1692.40795898438,1714.61804199219,1679.08190917969,1705.73400878906,19643896,"2017-02-07","BBTN"
1705.73400878906,1714.61804199219,1683.52392578125,1687.96594238281,9824368,"2017-02-08","BBTN"
1687.96594238281,1710.17602539062,1687.96594238281,1701.2919921875,17583233,"2017-02-09","BBTN"
1705.73400878906,1714.61804199219,1696.84997558594,1701.2919921875,15453344,"2017-02-10","BBTN"
1701.2919921875,1745.71215820312,1692.40795898438,1741.27014160156,31159952,"2017-02-13","BBTN"
1776.80627441406,1847.87854003906,1763.48022460938,1803.45837402344,85589632,"2017-02-14","BBTN"
1803.45837402344,1803.45837402344,1803.45837402344,1803.45837402344,0,"2017-02-15","BBTN"
1812.34240722656,1936.71887207031,1785.69030761719,1856.76257324219,64028813,"2017-02-16","BBTN"
1856.76257324219,1936.71887207031,1856.76257324219,1927.83483886719,47892107,"2017-02-17","BBTN"
1936.71887207031,1945.60290527344,1874.53063964844,1901.18273925781,16340103,"2017-02-20","BBTN"
1901.18273925781,1927.83483886719,1874.53063964844,1910.06677246094,20153462,"2017-02-21","BBTN"
1910.06677246094,2025.55920410156,1910.06677246094,1990.02307128906,48460093,"2017-02-22","BBTN"
1998.90710449219,2025.55920410156,1945.60290527344,1963.37097167969,17745321,"2017-02-23","BBTN"
1981.13903808594,1981.13903808594,1874.53063964844,1910.06677246094,14868474,"2017-02-24","BBTN"
1936.71887207031,1936.71887207031,1847.87854003906,1856.76257324219,18321749,"2017-02-27","BBTN"
1883.41467285156,1954.48693847656,1865.64660644531,1901.18273925781,31537033,"2017-02-28","BBTN"
1901.18273925781,1910.06677246094,1821.22644042969,1830.11047363281,23045393,"2017-03-01","BBTN"
1865.64660644531,1901.18273925781,1838.99450683594,1883.41467285156,23268377,"2017-03-02","BBTN"
1883.41467285156,1927.83483886719,1865.64660644531,1874.53063964844,23656376,"2017-03-03","BBTN"
1874.53063964844,1892.29870605469,1830.11047363281,1838.99450683594,11899102,"2017-03-06","BBTN"
1847.87854003906,1856.76257324219,1776.80627441406,1803.45837402344,28812819,"2017-03-07","BBTN"
1803.45837402344,1838.99450683594,1794.57434082031,1821.22644042969,24684401,"2017-03-08","BBTN"
1847.87854003906,1856.76257324219,1812.34240722656,1847.87854003906,22403567,"2017-03-09","BBTN"
1856.76257324219,1901.18273925781,1856.76257324219,1901.18273925781,34151274,"2017-03-10","BBTN"
1910.06677246094,1927.83483886719,1883.41467285156,1883.41467285156,16898409,"2017-03-13","BBTN"
1901.18273925781,2016.67517089844,1901.18273925781,2007.79113769531,44422737,"2017-03-14","BBTN"
1998.90710449219,2078.86328125,1990.02307128906,1998.90710449219,29492240,"2017-03-15","BBTN"
1998.90710449219,2061.09521484375,1998.90710449219,2043.32727050781,13719672,"2017-03-16","BBTN"
2069.97924804688,2078.86328125,1981.13903808594,2007.79113769531,19050810,"2017-03-17","BBTN"
1963.37097167969,1998.90710449219,1954.48693847656,1954.48693847656,25120239,"2017-03-20","BBTN"
1998.90710449219,2007.79113769531,1972.25500488281,1998.90710449219,15922725,"2017-03-21","BBTN"
1936.71887207031,1990.02307128906,1830.11047363281,1990.02307128906,85606854,"2017-03-22","BBTN"
1990.02307128906,2078.86328125,1972.25500488281,2061.09521484375,43711010,"2017-03-23","BBTN"
2061.09521484375,2096.63134765625,2034.44323730469,2061.09521484375,30815626,"2017-03-24","BBTN"
2025.55920410156,2043.32727050781,2007.79113769531,2025.55920410156,18453333,"2017-03-27","BBTN"
2052.21118164062,2061.09521484375,2025.55920410156,2052.21118164062,15931505,"2017-03-29","BBTN"
2025.55920410156,2052.21118164062,1981.13903808594,2025.55920410156,14847088,"2017-03-30","BBTN"
2025.55920410156,2034.44323730469,1990.02307128906,2016.67517089844,27913565,"2017-03-31","BBTN"
2043.32727050781,2043.32727050781,2007.79113769531,2025.55920410156,10151134,"2017-04-03","BBTN"
2043.32727050781,2052.21118164062,2025.55920410156,2025.55920410156,9936704,"2017-04-04","BBTN"
2025.55920410156,2025.55920410156,2025.55920410156,2025.55920410156,0,"2017-04-05","BBTN"
1998.90710449219,2061.09521484375,1998.90710449219,2052.21118164062,22708158,"2017-04-06","BBTN"
2052.21118164062,2105.51538085938,2025.55920410156,2061.09521484375,23849870,"2017-04-07","BBTN"
2087.74731445312,2123.28344726562,2061.09521484375,2069.97924804688,19101012,"2017-04-10","BBTN"
2069.97924804688,2087.74731445312,2052.21118164062,2061.09521484375,19498692,"2017-04-11","BBTN"
2061.09521484375,2078.86328125,2061.09521484375,2061.09521484375,12897522,"2017-04-12","BBTN"
2078.86328125,2078.86328125,2016.67517089844,2025.55920410156,17901557,"2017-04-13","BBTN"
2025.55920410156,2034.44323730469,1901.18273925781,2016.67517089844,9079548,"2017-04-17","BBTN"
2025.55920410156,2061.09521484375,2007.79113769531,2034.44323730469,27497876,"2017-04-18","BBTN"
2034.44323730469,2034.44323730469,2034.44323730469,2034.44323730469,0,"2017-04-19","BBTN"
1998.90710449219,2061.09521484375,1998.90710449219,2061.09521484375,8405868,"2017-04-20","BBTN"
2087.74731445312,2096.63134765625,2061.09521484375,2069.97924804688,16919570,"2017-04-21","BBTN"
2096.63134765625,2096.63134765625,2043.32727050781,2087.74731445312,20165394,"2017-04-25","BBTN"
2087.74731445312,2096.63134765625,2069.97924804688,2069.97924804688,8802760,"2017-04-26","BBTN"
2069.97924804688,2078.86328125,2052.21118164062,2069.97924804688,10983414,"2017-04-27","BBTN"
2043.32727050781,2061.09521484375,1981.13903808594,2043.32727050781,10450660,"2017-04-28","BBTN"
2052.21118164062,2061.09521484375,2034.44323730469,2043.32727050781,6738157,"2017-05-02","BBTN"
2025.55920410156,2043.32727050781,2016.67517089844,2043.32727050781,10143705,"2017-05-03","BBTN"
2061.09521484375,2087.74731445312,2043.32727050781,2087.74731445312,9711356,"2017-05-04","BBTN"
2087.74731445312,2105.51538085938,2061.09521484375,2078.86328125,6740858,"2017-05-05","BBTN"
2078.86328125,2176.58764648438,2078.86328125,2167.70361328125,25747657,"2017-05-08","BBTN"
2176.58764648438,2212.12377929688,2132.16748046875,2176.58764648438,29309891,"2017-05-09","BBTN"
2176.58764648438,2194.35571289062,2087.74731445312,2087.74731445312,15075475,"2017-05-10","BBTN"
2123.28344726562,2132.16748046875,2043.32727050781,2052.21118164062,15153593,"2017-05-12","BBTN"
2052.21118164062,2069.97924804688,2043.32727050781,2052.21118164062,9027995,"2017-05-15","BBTN"
2061.09521484375,2087.74731445312,2061.09521484375,2078.86328125,11808152,"2017-05-16","BBTN"
2096.63134765625,2176.58764648438,2069.97924804688,2158.81958007812,26364606,"2017-05-17","BBTN"
2132.16748046875,2141.05151367188,2087.74731445312,2132.16748046875,13518862,"2017-05-18","BBTN"
2149.935546875,2354.26831054688,2105.51538085938,2247.65991210938,42951670,"2017-05-19","BBTN"
2265.42797851562,2300.96411132812,2221.0078125,2265.42797851562,30964320,"2017-05-22","BBTN"
2229.89184570312,2247.65991210938,2167.70361328125,2212.12377929688,21932159,"2017-05-23","BBTN"
2185.4716796875,2221.0078125,2167.70361328125,2194.35571289062,10396518,"2017-05-24","BBTN"
2167.70361328125,2229.89184570312,2149.935546875,2221.0078125,12123437,"2017-05-26","BBTN"
2194.35571289062,2229.89184570312,2185.4716796875,2185.4716796875,6363327,"2017-05-29","BBTN"
2167.70361328125,2203.23974609375,2167.70361328125,2176.58764648438,9711356,"2017-05-30","BBTN"
2158.81958007812,2238.77587890625,2158.81958007812,2221.0078125,14260530,"2017-05-31","BBTN"
2221.0078125,2221.0078125,2221.0078125,2221.0078125,0,"2017-06-01","BBTN"
2221.0078125,2229.89184570312,2176.58764648438,2194.35571289062,11613083,"2017-06-02","BBTN"
2176.58764648438,2229.89184570312,2176.58764648438,2194.35571289062,8688622,"2017-06-05","BBTN"
2185.4716796875,2203.23974609375,2132.16748046875,2149.935546875,16904487,"2017-06-06","BBTN"
2149.935546875,2185.4716796875,2149.935546875,2167.70361328125,11850588,"2017-06-07","BBTN"
2167.70361328125,2265.42797851562,2167.70361328125,2229.89184570312,15169689,"2017-06-08","BBTN"
2229.89184570312,2300.96411132812,2229.89184570312,2274.31201171875,14155960,"2017-06-09","BBTN"
2274.31201171875,2300.96411132812,2265.42797851562,2283.19604492188,6660151,"2017-06-12","BBTN"
2256.5439453125,2389.80444335938,2256.5439453125,2380.92041015625,13923183,"2017-06-13","BBTN"
2389.80444335938,2407.57250976562,2372.03637695312,2398.6884765625,21309356,"2017-06-14","BBTN"
2407.57250976562,2407.57250976562,2300.96411132812,2398.6884765625,5752568,"2017-06-15","BBTN"
2398.6884765625,2398.6884765625,2283.19604492188,2345.38427734375,24037285,"2017-06-16","BBTN"
2345.38427734375,2363.15234375,2309.84814453125,2363.15234375,7149119,"2017-06-19","BBTN"
2363.15234375,2398.6884765625,2336.50024414062,2363.15234375,11670039,"2017-06-20","BBTN"
2336.50024414062,2372.03637695312,2336.50024414062,2372.03637695312,11307816,"2017-06-21","BBTN"
2389.80444335938,2389.80444335938,2309.84814453125,2309.84814453125,16973037,"2017-06-22","BBTN"
2309.84814453125,2309.84814453125,2309.84814453125,2309.84814453125,0,"2017-06-23","BBTN"
2309.84814453125,2309.84814453125,2309.84814453125,2309.84814453125,0,"2017-06-26","BBTN"
2309.84814453125,2309.84814453125,2309.84814453125,2309.84814453125,0,"2017-06-27","BBTN"
2309.84814453125,2309.84814453125,2309.84814453125,2309.84814453125,0,"2017-06-28","BBTN"
2309.84814453125,2309.84814453125,2309.84814453125,2309.84814453125,0,"2017-06-29","BBTN"
2309.84814453125,2309.84814453125,2309.84814453125,2309.84814453125,0,"2017-06-30","BBTN"
2309.84814453125,2336.50024414062,2274.31201171875,2309.84814453125,20851456,"2017-07-03","BBTN"
2309.84814453125,2354.26831054688,2300.96411132812,2345.38427734375,16315340,"2017-07-04","BBTN"
2345.38427734375,2354.26831054688,2238.77587890625,2309.84814453125,18486201,"2017-07-05","BBTN"
2283.19604492188,2309.84814453125,2256.5439453125,2283.19604492188,30100635,"2017-07-06","BBTN"
2283.19604492188,2283.19604492188,2194.35571289062,2221.0078125,19179805,"2017-07-07","BBTN"
2132.16748046875,2212.12377929688,2114.3994140625,2123.28344726562,26791327,"2017-07-10","BBTN"
2132.16748046875,2141.05151367188,2061.09521484375,2132.16748046875,42610046,"2017-07-11","BBTN"
2132.16748046875,2221.0078125,2132.16748046875,2212.12377929688,31980750,"2017-07-12","BBTN"
2229.89184570312,2247.65991210938,2167.70361328125,2176.58764648438,25970866,"2017-07-13","BBTN"
2176.58764648438,2229.89184570312,2167.70361328125,2194.35571289062,14992855,"2017-07-14","BBTN"
2203.23974609375,2212.12377929688,2167.70361328125,2176.58764648438,11170153,"2017-07-17","BBTN"
2194.35571289062,2194.35571289062,2141.05151367188,2158.81958007812,14448507,"2017-07-18","BBTN"
2158.81958007812,2176.58764648438,2132.16748046875,2132.16748046875,20256231,"2017-07-19","BBTN"
2158.81958007812,2176.58764648438,2132.16748046875,2167.70361328125,9341254,"2017-07-20","BBTN"
2167.70361328125,2176.58764648438,2132.16748046875,2141.05151367188,8574372,"2017-07-21","BBTN"
2132.16748046875,2185.4716796875,2132.16748046875,2167.70361328125,10127158,"2017-07-24","BBTN"
2194.35571289062,2229.89184570312,2167.70361328125,2212.12377929688,22142874,"2017-07-25","BBTN"
2212.12377929688,2221.0078125,2149.935546875,2149.935546875,13622981,"2017-07-26","BBTN"
2158.81958007812,2247.65991210938,2158.81958007812,2238.77587890625,18967627,"2017-07-27","BBTN"
2238.77587890625,2309.84814453125,2203.23974609375,2300.96411132812,22822296,"2017-07-28","BBTN"
2300.96411132812,2309.84814453125,2274.31201171875,2309.84814453125,16779994,"2017-07-31","BBTN"
2309.84814453125,2345.38427734375,2292.080078125,2327.6162109375,23215023,"2017-08-01","BBTN"
2345.38427734375,2354.26831054688,2300.96411132812,2345.38427734375,10719570,"2017-08-02","BBTN"
2345.38427734375,2345.38427734375,2300.96411132812,2318.73217773438,7271586,"2017-08-03","BBTN"
2309.84814453125,2345.38427734375,2283.19604492188,2345.38427734375,14219332,"2017-08-04","BBTN"
2354.26831054688,2372.03637695312,2309.84814453125,2336.50024414062,11166551,"2017-08-07","BBTN"
2354.26831054688,2389.80444335938,2327.6162109375,2372.03637695312,12060402,"2017-08-08","BBTN"
2372.03637695312,2469.7607421875,2363.15234375,2443.10864257812,25034242,"2017-08-09","BBTN"
2451.99267578125,2451.99267578125,2425.34057617188,2434.224609375,4697304,"2017-08-10","BBTN"
2434.224609375,2434.224609375,2389.80444335938,2407.57250976562,5398562,"2017-08-11","BBTN"
2407.57250976562,2443.10864257812,2407.57250976562,2434.224609375,5036114,"2017-08-14","BBTN"
2434.224609375,2443.10864257812,2389.80444335938,2407.57250976562,12339893,"2017-08-15","BBTN"
2389.80444335938,2425.34057617188,2372.03637695312,2380.92041015625,10684901,"2017-08-16","BBTN"
2380.92041015625,2380.92041015625,2380.92041015625,2380.92041015625,0,"2017-08-17","BBTN"
2380.92041015625,2487.52880859375,2354.26831054688,2487.52880859375,25105043,"2017-08-18","BBTN"
2505.296875,2540.8330078125,2505.296875,2514.18090820312,12764362,"2017-08-21","BBTN"
2514.18090820312,2576.369140625,2514.18090820312,2576.369140625,22877901,"2017-08-22","BBTN"
2629.67333984375,2691.86157226562,2567.48510742188,2576.369140625,27377885,"2017-08-23","BBTN"
2594.13720703125,2620.78930664062,2487.52880859375,2523.06494140625,11819408,"2017-08-24","BBTN"
2523.06494140625,2576.369140625,2514.18090820312,2549.71704101562,11160248,"2017-08-25","BBTN"
2567.48510742188,2629.67333984375,2567.48510742188,2603.02124023438,16868580,"2017-08-28","BBTN"
2611.9052734375,2665.20947265625,2594.13720703125,2620.78930664062,13264811,"2017-08-29","BBTN"
2620.78930664062,2638.55737304688,2594.13720703125,2620.78930664062,11341697,"2017-08-30","BBTN"
2647.44140625,2674.09350585938,2620.78930664062,2674.09350585938,29405568,"2017-08-31","BBTN"
2674.09350585938,2674.09350585938,2674.09350585938,2674.09350585938,0,"2017-09-01","BBTN"
2656.32543945312,2736.28173828125,2620.78930664062,2709.62963867188,15917548,"2017-09-04","BBTN"
2718.513671875,2825.1220703125,2718.513671875,2807.35400390625,25694190,"2017-09-05","BBTN"
2798.46997070312,2798.46997070312,2709.62963867188,2745.16577148438,15190513,"2017-09-06","BBTN"
2736.28173828125,2754.0498046875,2629.67333984375,2682.9775390625,17079858,"2017-09-07","BBTN"
2718.513671875,2718.513671875,2656.32543945312,2665.20947265625,17032357,"2017-09-08","BBTN"
2665.20947265625,2691.86157226562,2638.55737304688,2665.20947265625,11554664,"2017-09-11","BBTN"
2665.20947265625,2754.0498046875,2656.32543945312,2682.9775390625,23770064,"2017-09-12","BBTN"
2682.9775390625,2727.39770507812,2682.9775390625,2718.513671875,26721764,"2017-09-13","BBTN"
2718.513671875,2789.5859375,2709.62963867188,2789.5859375,20097069,"2017-09-14","BBTN"
2789.5859375,2931.73046875,2789.5859375,2931.73046875,27684390,"2017-09-15","BBTN"
2931.73046875,2967.2666015625,2905.07836914062,2905.07836914062,16161356,"2017-09-18","BBTN"
2869.54223632812,2940.61450195312,2834.00610351562,2851.77416992188,15005687,"2017-09-19","BBTN"
2860.658203125,2896.1943359375,2851.77416992188,2851.77416992188,14035744,"2017-09-20","BBTN"
2851.77416992188,2851.77416992188,2851.77416992188,2851.77416992188,0,"2017-09-21","BBTN"
2842.89013671875,2922.84643554688,2798.46997070312,2896.1943359375,27513184,"2017-09-22","BBTN"
2913.96240234375,2931.73046875,2887.31030273438,2905.07836914062,23273555,"2017-09-25","BBTN"
2896.1943359375,2896.1943359375,2860.658203125,2869.54223632812,11784739,"2017-09-26","BBTN"
2887.31030273438,2887.31030273438,2798.46997070312,2825.1220703125,18343811,"2017-09-27","BBTN"
2798.46997070312,2798.46997070312,2682.9775390625,2718.513671875,30906463,"2017-09-28","BBTN"
2754.0498046875,2798.46997070312,2718.513671875,2798.46997070312,22709396,"2017-09-29","BBTN"
2816.23803710938,2816.23803710938,2691.86157226562,2691.86157226562,24241133,"2017-10-02","BBTN"
2691.86157226562,2709.62963867188,2576.369140625,2603.02124023438,42501424,"2017-10-03","BBTN"
2603.02124023438,2665.20947265625,2603.02124023438,2611.9052734375,25725707,"2017-10-04","BBTN"
2611.9052734375,2638.55737304688,2594.13720703125,2629.67333984375,19132304,"2017-10-05","BBTN"
2629.67333984375,2709.62963867188,2629.67333984375,2674.09350585938,22877901,"2017-10-06","BBTN"
2674.09350585938,2709.62963867188,2647.44140625,2656.32543945312,11594060,"2017-10-09","BBTN"
2656.32543945312,2674.09350585938,2629.67333984375,2629.67333984375,12047570,"2017-10-10","BBTN"
2629.67333984375,2691.86157226562,2611.9052734375,2674.09350585938,20143782,"2017-10-11","BBTN"
2674.09350585938,2798.46997070312,2665.20947265625,2789.5859375,37216099,"2017-10-12","BBTN"
2798.46997070312,2816.23803710938,2709.62963867188,2709.62963867188,31024315,"2017-10-13","BBTN"
2754.0498046875,2780.70190429688,2718.513671875,2727.39770507812,30284111,"2017-10-16","BBTN"
2745.16577148438,2789.5859375,2700.74560546875,2736.28173828125,16442872,"2017-10-17","BBTN"
2754.0498046875,2762.93383789062,2691.86157226562,2718.513671875,8341933,"2017-10-18","BBTN"
2745.16577148438,2771.81787109375,2727.39770507812,2771.81787109375,26238650,"2017-10-19","BBTN"
2789.5859375,2789.5859375,2709.62963867188,2718.513671875,17393679,"2017-10-20","BBTN"
2745.16577148438,2762.93383789062,2700.74560546875,2718.513671875,18904367,"2017-10-23","BBTN"
2727.39770507812,2745.16577148438,2700.74560546875,2709.62963867188,10091927,"2017-10-24","BBTN"
2718.513671875,2727.39770507812,2656.32543945312,2665.20947265625,18713688,"2017-10-25","BBTN"
2682.9775390625,2709.62963867188,2638.55737304688,2638.55737304688,18340096,"2017-10-26","BBTN"
2665.20947265625,2674.09350585938,2496.41284179688,2514.18090820312,67248747,"2017-10-27","BBTN"
2514.18090820312,2531.94897460938,2389.80444335938,2451.99267578125,124642172,"2017-10-30","BBTN"
2451.99267578125,2505.296875,2434.224609375,2451.99267578125,49427221,"2017-10-31","BBTN"
2460.87670898438,2505.296875,2434.224609375,2505.296875,22676078,"2017-11-01","BBTN"
2523.06494140625,2567.48510742188,2505.296875,2540.8330078125,46591572,"2017-11-02","BBTN"
2549.71704101562,2558.60107421875,2505.296875,2558.60107421875,20310711,"2017-11-03","BBTN"
2558.60107421875,2594.13720703125,2549.71704101562,2594.13720703125,21186777,"2017-11-06","BBTN"
2603.02124023438,2611.9052734375,2576.369140625,2576.369140625,12513237,"2017-11-07","BBTN"
2585.25317382812,2629.67333984375,2558.60107421875,2567.48510742188,24082985,"2017-11-08","BBTN"
2558.60107421875,2594.13720703125,2478.64477539062,2549.71704101562,34662866,"2017-11-09","BBTN"
2549.71704101562,2603.02124023438,2549.71704101562,2585.25317382812,11531138,"2017-11-10","BBTN"
2594.13720703125,2594.13720703125,2558.60107421875,2585.25317382812,14644589,"2017-11-13","BBTN"
2638.55737304688,2700.74560546875,2620.78930664062,2620.78930664062,110256586,"2017-11-14","BBTN"
2665.20947265625,2665.20947265625,2620.78930664062,2638.55737304688,27411316,"2017-11-15","BBTN"
2647.44140625,2647.44140625,2603.02124023438,2611.9052734375,29721191,"2017-11-16","BBTN"
2611.9052734375,2674.09350585938,2611.9052734375,2647.44140625,38909924,"2017-11-17","BBTN"
2665.20947265625,2691.86157226562,2638.55737304688,2647.44140625,28393528,"2017-11-20","BBTN"
2656.32543945312,2665.20947265625,2638.55737304688,2656.32543945312,21436326,"2017-11-21","BBTN"
2656.32543945312,2727.39770507812,2647.44140625,2727.39770507812,43318733,"2017-11-22","BBTN"
2727.39770507812,2762.93383789062,2709.62963867188,2718.513671875,21895352,"2017-11-23","BBTN"
2745.16577148438,2754.0498046875,2709.62963867188,2727.39770507812,18600339,"2017-11-24","BBTN"
2745.16577148438,2771.81787109375,2736.28173828125,2754.0498046875,40219577,"2017-11-27","BBTN"
2762.93383789062,2842.89013671875,2762.93383789062,2825.1220703125,59660188,"2017-11-28","BBTN"
2842.89013671875,2878.42626953125,2807.35400390625,2807.35400390625,45194796,"2017-11-29","BBTN"
2834.00610351562,2842.89013671875,2762.93383789062,2842.89013671875,391384695,"2017-11-30","BBTN"
2842.89013671875,2842.89013671875,2842.89013671875,2842.89013671875,0,"2017-12-01","BBTN"
2842.89013671875,2922.84643554688,2816.23803710938,2922.84643554688,57626314,"2017-12-04","BBTN"
2931.73046875,3020.57080078125,2931.73046875,3020.57080078125,65582499,"2017-12-05","BBTN"
3002.802734375,3064.99096679688,2958.38256835938,3002.802734375,44330549,"2017-12-06","BBTN"
3020.57080078125,3153.83129882812,2993.91870117188,3153.83129882812,26321383,"2017-12-07","BBTN"
3153.83129882812,3153.83129882812,3082.75903320312,3144.947265625,17961327,"2017-12-08","BBTN"
3127.17919921875,3136.06323242188,3002.802734375,3064.99096679688,29904216,"2017-12-11","BBTN"
3029.45483398438,3082.75903320312,2967.2666015625,2985.03466796875,38240521,"2017-12-12","BBTN"
2985.03466796875,3029.45483398438,2949.49853515625,2985.03466796875,17324004,"2017-12-13","BBTN"
3011.68676757812,3020.57080078125,2976.15063476562,2993.91870117188,20689143,"2017-12-14","BBTN"
3020.57080078125,3020.57080078125,2967.2666015625,2993.91870117188,17975059,"2017-12-15","BBTN"
3002.802734375,3073.875,3002.802734375,3047.22290039062,20992158,"2017-12-18","BBTN"
3073.875,3109.4111328125,3056.10693359375,3091.64306640625,24673145,"2017-12-19","BBTN"
3109.4111328125,3127.17919921875,3073.875,3082.75903320312,30753942,"2017-12-20","BBTN"
3100.52709960938,3127.17919921875,3091.64306640625,3118.29516601562,24717719,"2017-12-21","BBTN"
3118.29516601562,3136.06323242188,3100.52709960938,3109.4111328125,14686125,"2017-12-22","BBTN"
3109.4111328125,3109.4111328125,3109.4111328125,3109.4111328125,0,"2017-12-25","BBTN"
3109.4111328125,3109.4111328125,3109.4111328125,3109.4111328125,0,"2017-12-26","BBTN"
3136.06323242188,3136.06323242188,3100.52709960938,3100.52709960938,19384780,"2017-12-27","BBTN"
3109.4111328125,3136.06323242188,3091.64306640625,3127.17919921875,17049466,"2017-12-28","BBTN"
3136.06323242188,3207.13549804688,3127.17919921875,3171.59936523438,19567917,"2017-12-29","BBTN"
3171.59936523438,3171.59936523438,3171.59936523438,3171.59936523438,0,"2018-01-01","BBTN"
3162.71533203125,3216.01953125,3162.71533203125,3189.36743164062,9333037,"2018-01-02","BBTN"
3189.36743164062,3198.25146484375,3127.17919921875,3189.36743164062,15388734,"2018-01-03","BBTN"
3180.4833984375,3189.36743164062,2993.91870117188,3073.875,20805193,"2018-01-04","BBTN"
3073.875,3127.17919921875,3029.45483398438,3056.10693359375,22873961,"2018-01-05","BBTN"
3082.75903320312,3082.75903320312,3038.3388671875,3038.3388671875,28694292,"2018-01-08","BBTN"
3064.99096679688,3127.17919921875,3047.22290039062,3109.4111328125,42477674,"2018-01-09","BBTN"
3118.29516601562,3269.32373046875,3118.29516601562,3207.13549804688,33918722,"2018-01-10","BBTN"
3251.5556640625,3251.5556640625,3189.36743164062,3216.01953125,17734065,"2018-01-11","BBTN"
3251.5556640625,3260.43969726562,3216.01953125,3224.90356445312,12644822,"2018-01-12","BBTN"
3242.67163085938,3242.67163085938,3198.25146484375,3233.78759765625,6950785,"2018-01-15","BBTN"
3224.90356445312,3251.5556640625,3216.01953125,3242.67163085938,8785876,"2018-01-16","BBTN"
3251.5556640625,3269.32373046875,3242.67163085938,3260.43969726562,14415752,"2018-01-17","BBTN"
3260.43969726562,3278.20776367188,3216.01953125,3278.20776367188,20180702,"2018-01-18","BBTN"
3278.20776367188,3287.091796875,3216.01953125,3251.5556640625,11783501,"2018-01-19","BBTN"
3260.43969726562,3278.20776367188,3233.78759765625,3233.78759765625,11400004,"2018-01-22","BBTN"
3251.5556640625,3278.20776367188,3233.78759765625,3278.20776367188,21645915,"2018-01-23","BBTN"
3287.091796875,3287.091796875,3224.90356445312,3269.32373046875,24450498,"2018-01-24","BBTN"
3269.32373046875,3278.20776367188,3198.25146484375,3224.90356445312,13031020,"2018-01-25","BBTN"
3198.25146484375,3233.78759765625,3198.25146484375,3198.25146484375,16959304,"2018-01-26","BBTN"
3198.25146484375,3233.78759765625,3189.36743164062,3233.78759765625,14490155,"2018-01-29","BBTN"
3198.25146484375,3233.78759765625,3189.36743164062,3198.25146484375,17537645,"2018-01-30","BBTN"
3118.29516601562,3260.43969726562,3118.29516601562,3251.5556640625,19998015,"2018-01-31","BBTN"
3251.5556640625,3269.32373046875,3207.13549804688,3207.13549804688,14351142,"2018-02-01","BBTN"
3224.90356445312,3260.43969726562,3216.01953125,3260.43969726562,19079625,"2018-02-02","BBTN"
3198.25146484375,3260.43969726562,3180.4833984375,3242.67163085938,15390647,"2018-02-05","BBTN"
3198.25146484375,3216.01953125,3162.71533203125,3198.25146484375,37219926,"2018-02-06","BBTN"
3233.78759765625,3233.78759765625,3189.36743164062,3198.25146484375,17663377,"2018-02-07","BBTN"
3224.90356445312,3242.67163085938,3189.36743164062,3233.78759765625,10188279,"2018-02-08","BBTN"
3198.25146484375,3198.25146484375,3162.71533203125,3198.25146484375,13866227,"2018-02-09","BBTN"
3216.01953125,3313.74389648438,3198.25146484375,3304.85986328125,26441936,"2018-02-12","BBTN"
3322.6279296875,3340.39599609375,3287.091796875,3340.39599609375,34508206,"2018-02-13","BBTN"
3340.39599609375,3402.583984375,3340.39599609375,3384.81591796875,22467277,"2018-02-14","BBTN"
3411.46801757812,3411.46801757812,3331.51196289062,3349.28002929688,18954119,"2018-02-15","BBTN"
3349.28002929688,3349.28002929688,3349.28002929688,3349.28002929688,0,"2018-02-16","BBTN"
3384.81591796875,3420.35205078125,3349.28002929688,3411.46801757812,20085137,"2018-02-19","BBTN"
3384.81591796875,3411.46801757812,3349.28002929688,3375.93188476562,10975197,"2018-02-20","BBTN"
3367.0478515625,3402.583984375,3358.16381835938,3375.93188476562,21669891,"2018-02-21","BBTN"
3313.74389648438,3393.69995117188,3304.85986328125,3367.0478515625,10351606,"2018-02-22","BBTN"
3393.69995117188,3393.69995117188,3313.74389648438,3331.51196289062,18694553,"2018-02-23","BBTN"
3331.51196289062,3358.16381835938,3242.67163085938,3260.43969726562,12198740,"2018-02-26","BBTN"
3260.43969726562,3313.74389648438,3260.43969726562,3313.74389648438,12429829,"2018-02-27","BBTN"
3242.67163085938,3322.6279296875,3242.67163085938,3322.6279296875,27081398,"2018-02-28","BBTN"
3322.6279296875,3340.39599609375,3287.091796875,3340.39599609375,13341690,"2018-03-01","BBTN"
3358.16381835938,3358.16381835938,3313.74389648438,3349.28002929688,24622042,"2018-03-02","BBTN"
3331.51196289062,3384.81591796875,3331.51196289062,3375.93188476562,13340902,"2018-03-05","BBTN"
3393.69995117188,3393.69995117188,3278.20776367188,3304.85986328125,19816341,"2018-03-06","BBTN"
3304.85986328125,3358.16381835938,3242.67163085938,3295.97583007812,26805510,"2018-03-07","BBTN"
3295.97583007812,3375.93188476562,3295.97583007812,3375.93188476562,20291800,"2018-03-08","BBTN"
3384.81591796875,3384.81591796875,3313.74389648438,3331.51196289062,9255144,"2018-03-09","BBTN"
3295.97583007812,3331.51196289062,3260.43969726562,3287.091796875,20441057,"2018-03-12","BBTN"
3287.091796875,3331.51196289062,3269.32373046875,3331.51196289062,9059963,"2018-03-13","BBTN"
3340.39599609375,3340.39599609375,3251.5556640625,3269.32373046875,9821667,"2018-03-14","BBTN"
3269.32373046875,3269.32373046875,3171.59936523438,3171.59936523438,12716974,"2018-03-15","BBTN"
3198.25146484375,3278.20776367188,3047.22290039062,3278.20776367188,26578023,"2018-03-16","BBTN"
3278.20776367188,3322.6279296875,3207.13549804688,3322.6279296875,7789031,"2018-03-19","BBTN"
3287.091796875,3287.091796875,3189.36743164062,3216.01953125,11943113,"2018-03-20","BBTN"
3242.67163085938,3278.20776367188,3224.90356445312,3278.20776367188,7273274,"2018-03-21","BBTN"
3322.6279296875,3455.88818359375,3304.85986328125,3384.81591796875,24392304,"2018-03-22","BBTN"
3375.93188476562,3375.93188476562,3242.67163085938,3331.51196289062,6462268,"2018-03-23","BBTN"
3331.51196289062,3375.93188476562,3304.85986328125,3340.39599609375,8008526,"2018-03-26","BBTN"
3340.39599609375,3358.16381835938,3260.43969726562,3260.43969726562,11449756,"2018-03-27","BBTN"
3242.67163085938,3304.85986328125,3242.67163085938,3278.20776367188,12273031,"2018-03-28","BBTN"
3287.091796875,3375.93188476562,3153.83129882812,3375.93188476562,10414415,"2018-03-29","BBTN"
3375.93188476562,3375.93188476562,3375.93188476562,3375.93188476562,0,"2018-03-30","BBTN"
3322.6279296875,3349.28002929688,3278.20776367188,3313.74389648438,4247508,"2018-04-02","BBTN"
3313.74389648438,3331.51196289062,3278.20776367188,3304.85986328125,11438162,"2018-04-03","BBTN"
3304.85986328125,3313.74389648438,3073.875,3118.29516601562,25460512,"2018-04-04","BBTN"
3162.71533203125,3180.4833984375,3109.4111328125,3144.947265625,14196707,"2018-04-05","BBTN"
3153.83129882812,3153.83129882812,3109.4111328125,3144.947265625,10632334,"2018-04-06","BBTN"
3162.71533203125,3207.13549804688,3144.947265625,3198.25146484375,11100140,"2018-04-09","BBTN"
3180.4833984375,3260.43969726562,3180.4833984375,3233.78759765625,12944010,"2018-04-10","BBTN"
3251.5556640625,3269.32373046875,3189.36743164062,3251.5556640625,18874088,"2018-04-11","BBTN"
3251.5556640625,3251.5556640625,3207.13549804688,3242.67163085938,4618398,"2018-04-12","BBTN"
3260.43969726562,3260.43969726562,3180.4833984375,3180.4833984375,3379659,"2018-04-13","BBTN"
3180.4833984375,3180.4833984375,3180.4833984375,3180.4833984375,0,"2018-04-16","BBTN"
3180.4833984375,3180.4833984375,3180.4833984375,3180.4833984375,0,"2018-04-17","BBTN"
3224.90356445312,3251.5556640625,3162.71533203125,3216.01953125,18095500,"2018-04-18","BBTN"
3216.01953125,3216.01953125,3216.01953125,3216.01953125,0,"2018-04-19","BBTN"
3216.01953125,3216.01953125,3216.01953125,3216.01953125,0,"2018-04-20","BBTN"
3287.091796875,3304.85986328125,3260.43969726562,3304.85986328125,8906879,"2018-04-23","BBTN"
3287.091796875,3295.97583007812,3233.78759765625,3251.5556640625,6527329,"2018-04-24","BBTN"
3251.5556640625,3251.5556640625,3251.5556640625,3251.5556640625,0,"2018-04-25","BBTN"
3251.5556640625,3251.5556640625,3251.5556640625,3251.5556640625,0,"2018-04-26","BBTN"
3251.5556640625,3251.5556640625,3251.5556640625,3251.5556640625,0,"2018-04-27","BBTN"
2727.39770507812,2807.35400390625,2709.62963867188,2762.93383789062,25924041,"2018-04-30","BBTN"
2762.93383789062,2762.93383789062,2762.93383789062,2762.93383789062,0,"2018-05-01","BBTN"
2762.93383789062,2798.46997070312,2727.39770507812,2762.93383789062,18934534,"2018-05-02","BBTN"
2727.39770507812,2754.0498046875,2585.25317382812,2594.13720703125,17963691,"2018-05-03","BBTN"
2576.369140625,2585.25317382812,2354.26831054688,2354.26831054688,54974703,"2018-05-04","BBTN"
2398.6884765625,2594.13720703125,2363.15234375,2567.48510742188,55676636,"2018-05-07","BBTN"
2567.48510742188,2585.25317382812,2443.10864257812,2469.7607421875,18630167,"2018-05-08","BBTN"
2443.10864257812,2567.48510742188,2434.224609375,2540.8330078125,30726027,"2018-05-09","BBTN"
2540.8330078125,2540.8330078125,2540.8330078125,2540.8330078125,0,"2018-05-10","BBTN"
2576.369140625,2780.70190429688,2558.60107421875,2718.513671875,42616687,"2018-05-11","BBTN"
2700.74560546875,2754.0498046875,2620.78930664062,2665.20947265625,17306669,"2018-05-14","BBTN"
2665.20947265625,2665.20947265625,2549.71704101562,2611.9052734375,19891644,"2018-05-15","BBTN"
2576.369140625,2585.25317382812,2487.52880859375,2540.8330078125,44697387,"2018-05-16","BBTN"
2558.60107421875,2558.60107421875,2505.296875,2514.18090820312,30333413,"2018-05-17","BBTN"
2487.52880859375,2514.18090820312,2407.57250976562,2443.10864257812,42853629,"2018-05-18","BBTN"
2443.10864257812,2460.87670898438,2336.50024414062,2460.87670898438,30174363,"2018-05-21","BBTN"
2469.7607421875,2505.296875,2425.34057617188,2478.64477539062,39286442,"2018-05-22","BBTN"
2469.7607421875,2558.60107421875,2469.7607421875,2540.8330078125,49901781,"2018-05-23","BBTN"
2549.71704101562,2674.09350585938,2549.71704101562,2665.20947265625,28906245,"2018-05-24","BBTN"
2665.20947265625,2665.20947265625,2585.25317382812,2665.20947265625,23687669,"2018-05-25","BBTN"
2665.20947265625,2887.31030273438,2638.55737304688,2878.42626953125,60936298,"2018-05-28","BBTN"
2878.42626953125,2878.42626953125,2878.42626953125,2878.42626953125,0,"2018-05-29","BBTN"
2842.89013671875,2860.658203125,2745.16577148438,2816.23803710938,47314104,"2018-05-30","BBTN"
2807.35400390625,2851.77416992188,2709.62963867188,2709.62963867188,51720437,"2018-05-31","BBTN"
2709.62963867188,2709.62963867188,2709.62963867188,2709.62963867188,0,"2018-06-01","BBTN"
2736.28173828125,2771.81787109375,2736.28173828125,2754.0498046875,33749879,"2018-06-04","BBTN"
2771.81787109375,2771.81787109375,2629.67333984375,2665.20947265625,54207596,"2018-06-05","BBTN"
2665.20947265625,2682.9775390625,2611.9052734375,2638.55737304688,41294202,"2018-06-06","BBTN"
2674.09350585938,2754.0498046875,2665.20947265625,2727.39770507812,40381103,"2018-06-07","BBTN"
2745.16577148438,2745.16577148438,2691.86157226562,2691.86157226562,30130802,"2018-06-08","BBTN"
2691.86157226562,2691.86157226562,2691.86157226562,2691.86157226562,0,"2018-06-11","BBTN"
2691.86157226562,2691.86157226562,2691.86157226562,2691.86157226562,0,"2018-06-12","BBTN"
2691.86157226562,2691.86157226562,2691.86157226562,2691.86157226562,0,"2018-06-13","BBTN"
2691.86157226562,2691.86157226562,2691.86157226562,2691.86157226562,0,"2018-06-14","BBTN"
2691.86157226562,2691.86157226562,2691.86157226562,2691.86157226562,0,"2018-06-15","BBTN"
2691.86157226562,2691.86157226562,2691.86157226562,2691.86157226562,0,"2018-06-18","BBTN"
2691.86157226562,2691.86157226562,2691.86157226562,2691.86157226562,0,"2018-06-19","BBTN"
2620.78930664062,2638.55737304688,2496.41284179688,2540.8330078125,49662700,"2018-06-20","BBTN"
2585.25317382812,2594.13720703125,2487.52880859375,2487.52880859375,18891760,"2018-06-21","BBTN"
2443.10864257812,2496.41284179688,2363.15234375,2389.80444335938,54698814,"2018-06-22","BBTN"
2389.80444335938,2460.87670898438,2345.38427734375,2345.38427734375,28862796,"2018-06-25","BBTN"
2354.26831054688,2372.03637695312,2292.080078125,2309.84814453125,23003745,"2018-06-26","BBTN"
2309.84814453125,2327.6162109375,2229.89184570312,2238.77587890625,24502614,"2018-06-27","BBTN"
2221.0078125,2265.42797851562,2105.51538085938,2105.51538085938,31963979,"2018-06-28","BBTN"
2149.935546875,2203.23974609375,2132.16748046875,2176.58764648438,35285106,"2018-06-29","BBTN"
2176.58764648438,2238.77587890625,2096.63134765625,2096.63134765625,23474815,"2018-07-02","BBTN"
2141.05151367188,2141.05151367188,2043.32727050781,2087.74731445312,17913488,"2018-07-03","BBTN"
2096.63134765625,2229.89184570312,2061.09521484375,2194.35571289062,23064190,"2018-07-04","BBTN"
2176.58764648438,2176.58764648438,1981.13903808594,1998.90710449219,71182547,"2018-07-05","BBTN"
1972.25500488281,1998.90710449219,1874.53063964844,1910.06677246094,47474955,"2018-07-06","BBTN"
1954.48693847656,2087.74731445312,1901.18273925781,2069.97924804688,56113600,"2018-07-09","BBTN"
2087.74731445312,2105.51538085938,1998.90710449219,2043.32727050781,46411586,"2018-07-10","BBTN"
1998.90710449219,2025.55920410156,1954.48693847656,2016.67517089844,45218772,"2018-07-11","BBTN"
1998.90710449219,2025.55920410156,1936.71887207031,1954.48693847656,54131842,"2018-07-12","BBTN"
1972.25500488281,2194.35571289062,1972.25500488281,2141.05151367188,121590517,"2018-07-13","BBTN"
2176.58764648438,2212.12377929688,2096.63134765625,2203.23974609375,55616416,"2018-07-16","BBTN"
2185.4716796875,2203.23974609375,2132.16748046875,2167.70361328125,53603704,"2018-07-17","BBTN"
2185.4716796875,2274.31201171875,2167.70361328125,2221.0078125,55193297,"2018-07-18","BBTN"
2238.77587890625,2256.5439453125,2069.97924804688,2087.74731445312,133980162,"2018-07-19","BBTN"
2069.97924804688,2078.86328125,1972.25500488281,1998.90710449219,115255668,"2018-07-20","BBTN"
1998.90710449219,2069.97924804688,1990.02307128906,2052.21118164062,141442765,"2018-07-23","BBTN"
2078.86328125,2105.51538085938,2034.44323730469,2096.63134765625,89481559,"2018-07-24","BBTN"
2105.51538085938,2114.3994140625,2043.32727050781,2069.97924804688,40204719,"2018-07-25","BBTN"
2087.74731445312,2141.05151367188,2078.86328125,2087.74731445312,54069708,"2018-07-26","BBTN"
2105.51538085938,2167.70361328125,2069.97924804688,2141.05151367188,45270100,"2018-07-27","BBTN"
2141.05151367188,2149.935546875,2105.51538085938,2114.3994140625,29126528,"2018-07-30","BBTN"
2114.3994140625,2123.28344726562,2069.97924804688,2096.63134765625,30951938,"2018-07-31","BBTN"
2105.51538085938,2194.35571289062,2105.51538085938,2185.4716796875,53722231,"2018-08-01","BBTN"
2185.4716796875,2203.23974609375,2141.05151367188,2141.05151367188,28470294,"2018-08-02","BBTN"
2149.935546875,2203.23974609375,2149.935546875,2176.58764648438,35716892,"2018-08-03","BBTN"
2203.23974609375,2363.15234375,2194.35571289062,2363.15234375,107772804,"2018-08-06","BBTN"
2363.15234375,2389.80444335938,2318.73217773438,2363.15234375,30190685,"2018-08-07","BBTN"
2363.15234375,2372.03637695312,2274.31201171875,2327.6162109375,41388641,"2018-08-08","BBTN"
2354.26831054688,2523.06494140625,2318.73217773438,2451.99267578125,90220863,"2018-08-09","BBTN"
2487.52880859375,2558.60107421875,2478.64477539062,2496.41284179688,67898452,"2018-08-10","BBTN"
2451.99267578125,2451.99267578125,2318.73217773438,2336.50024414062,40189974,"2018-08-13","BBTN"
2327.6162109375,2363.15234375,2229.89184570312,2247.65991210938,106847323,"2018-08-14","BBTN"
2265.42797851562,2327.6162109375,2141.05151367188,2292.080078125,36901602,"2018-08-15","BBTN"
2247.65991210938,2265.42797851562,2158.81958007812,2212.12377929688,41810747,"2018-08-16","BBTN"
2212.12377929688,2212.12377929688,2212.12377929688,2212.12377929688,0,"2018-08-17","BBTN"
2212.12377929688,2274.31201171875,2212.12377929688,2229.89184570312,53461201,"2018-08-20","BBTN"
2238.77587890625,2300.96411132812,2185.4716796875,2274.31201171875,49821637,"2018-08-21","BBTN"
2274.31201171875,2274.31201171875,2274.31201171875,2274.31201171875,0,"2018-08-22","BBTN"
2292.080078125,2345.38427734375,2274.31201171875,2345.38427734375,55913916,"2018-08-23","BBTN"
2336.50024414062,2363.15234375,2309.84814453125,2336.50024414062,41640779,"2018-08-24","BBTN"
2363.15234375,2514.18090820312,2363.15234375,2460.87670898438,67969366,"2018-08-27","BBTN"
2487.52880859375,2523.06494140625,2469.7607421875,2496.41284179688,47638619,"2018-08-28","BBTN"
2496.41284179688,2558.60107421875,2460.87670898438,2540.8330078125,43319859,"2018-08-29","BBTN"
2549.71704101562,2594.13720703125,2514.18090820312,2540.8330078125,63595676,"2018-08-30","BBTN"
2496.41284179688,2496.41284179688,2416.45654296875,2443.10864257812,54863042,"2018-08-31","BBTN"
2443.10864257812,2487.52880859375,2407.57250976562,2443.10864257812,23622721,"2018-09-03","BBTN"
2434.224609375,2434.224609375,2309.84814453125,2354.26831054688,30777243,"2018-09-04","BBTN"
2283.19604492188,2292.080078125,2141.05151367188,2203.23974609375,61040868,"2018-09-05","BBTN"
2158.81958007812,2283.19604492188,2149.935546875,2256.5439453125,32880229,"2018-09-06","BBTN"
2265.42797851562,2363.15234375,2221.0078125,2327.6162109375,32480298,"2018-09-07","BBTN"
2309.84814453125,2318.73217773438,2247.65991210938,2274.31201171875,33577098,"2018-09-10","BBTN"
2274.31201171875,2274.31201171875,2274.31201171875,2274.31201171875,0,"2018-09-11","BBTN"
2283.19604492188,2309.84814453125,2229.89184570312,2247.65991210938,22064194,"2018-09-12","BBTN"
2265.42797851562,2336.50024414062,2265.42797851562,2309.84814453125,31123707,"2018-09-13","BBTN"
2354.26831054688,2380.92041015625,2318.73217773438,2380.92041015625,27764759,"2018-09-14","BBTN"
2372.03637695312,2372.03637695312,2256.5439453125,2300.96411132812,19228094,"2018-09-17","BBTN"
2247.65991210938,2318.73217773438,2238.77587890625,2300.96411132812,21189591,"2018-09-18","BBTN"
2309.84814453125,2336.50024414062,2274.31201171875,2300.96411132812,19036627,"2018-09-19","BBTN"
2309.84814453125,2354.26831054688,2300.96411132812,2327.6162109375,26850759,"2018-09-20","BBTN"
2354.26831054688,2407.57250976562,2345.38427734375,2380.92041015625,45670594,"2018-09-21","BBTN"
2372.03637695312,2372.03637695312,2336.50024414062,2345.38427734375,9537224,"2018-09-24","BBTN"
2327.6162109375,2372.03637695312,2309.84814453125,2354.26831054688,10703023,"2018-09-25","BBTN"
2354.26831054688,2363.15234375,2318.73217773438,2345.38427734375,21901317,"2018-09-26","BBTN"
2318.73217773438,2398.6884765625,2318.73217773438,2354.26831054688,27211294,"2018-09-27","BBTN"
2345.38427734375,2380.92041015625,2336.50024414062,2336.50024414062,29106605,"2018-09-28","BBTN"
2336.50024414062,2372.03637695312,2336.50024414062,2336.50024414062,14978109,"2018-10-01","BBTN"
2336.50024414062,2363.15234375,2229.89184570312,2256.5439453125,44672511,"2018-10-02","BBTN"
2274.31201171875,2292.080078125,2238.77587890625,2256.5439453125,13994547,"2018-10-03","BBTN"
2238.77587890625,2238.77587890625,2114.3994140625,2132.16748046875,79275494,"2018-10-04","BBTN"
2096.63134765625,2158.81958007812,2087.74731445312,2141.05151367188,22481347,"2018-10-05","BBTN"
2158.81958007812,2167.70361328125,2123.28344726562,2141.05151367188,10832131,"2018-10-08","BBTN"
2132.16748046875,2167.70361328125,2123.28344726562,2141.05151367188,13853620,"2018-10-09","BBTN"
2149.935546875,2167.70361328125,2141.05151367188,2149.935546875,10500187,"2018-10-10","BBTN"
2087.74731445312,2114.3994140625,2034.44323730469,2043.32727050781,36877626,"2018-10-11","BBTN"
2043.32727050781,2123.28344726562,2043.32727050781,2078.86328125,29481322,"2018-10-12","BBTN"
2078.86328125,2105.51538085938,2061.09521484375,2078.86328125,19215487,"2018-10-15","BBTN"
2078.86328125,2087.74731445312,2061.09521484375,2078.86328125,18193541,"2018-10-16","BBTN"
2114.3994140625,2158.81958007812,2114.3994140625,2149.935546875,31367965,"2018-10-17","BBTN"
2141.05151367188,2158.81958007812,2114.3994140625,2149.935546875,13117355,"2018-10-18","BBTN"
2132.16748046875,2149.935546875,2096.63134765625,2105.51538085938,20546865,"2018-10-19","BBTN"
2123.28344726562,2132.16748046875,2078.86328125,2078.86328125,26906815,"2018-10-22","BBTN"
2078.86328125,2096.63134765625,2034.44323730469,2043.32727050781,30236947,"2018-10-23","BBTN"
2052.21118164062,2069.97924804688,1910.06677246094,1927.83483886719,78609918,"2018-10-24","BBTN"
1892.29870605469,1954.48693847656,1865.64660644531,1936.71887207031,54018268,"2018-10-25","BBTN"
1954.48693847656,1963.37097167969,1892.29870605469,1901.18273925781,49711552,"2018-10-26","BBTN"
1918.95080566406,1918.95080566406,1821.22644042969,1821.22644042969,34985917,"2018-10-29","BBTN"
1830.11047363281,1892.29870605469,1785.69030761719,1865.64660644531,43961122,"2018-10-30","BBTN"
1883.41467285156,1892.29870605469,1847.87854003906,1883.41467285156,47800933,"2018-10-31","BBTN"
1910.06677246094,1998.90710449219,1910.06677246094,1990.02307128906,89256999,"2018-11-01","BBTN"
2034.44323730469,2087.74731445312,1981.13903808594,2087.74731445312,83538311,"2018-11-02","BBTN"
2069.97924804688,2078.86328125,2016.67517089844,2069.97924804688,30473101,"2018-11-05","BBTN"
2087.74731445312,2141.05151367188,2069.97924804688,2078.86328125,34957890,"2018-11-06","BBTN"
2105.51538085938,2123.28344726562,2069.97924804688,2114.3994140625,26139371,"2018-11-07","BBTN"
2149.935546875,2203.23974609375,2132.16748046875,2141.05151367188,61429542,"2018-11-08","BBTN"
2132.16748046875,2132.16748046875,2078.86328125,2087.74731445312,15359805,"2018-11-09","BBTN"
2087.74731445312,2087.74731445312,1945.60290527344,1972.25500488281,31583633,"2018-11-12","BBTN"
1936.71887207031,2007.79113769531,1918.95080566406,1990.02307128906,50891759,"2018-11-13","BBTN"
1998.90710449219,2052.21118164062,1990.02307128906,1998.90710449219,29107055,"2018-11-14","BBTN"
1998.90710449219,2043.32727050781,1972.25500488281,2043.32727050781,27423360,"2018-11-15","BBTN"
2061.09521484375,2158.81958007812,2052.21118164062,2132.16748046875,88169542,"2018-11-16","BBTN"
2132.16748046875,2149.935546875,2087.74731445312,2114.3994140625,25176407,"2018-11-19","BBTN"
2114.3994140625,2114.3994140625,2114.3994140625,2114.3994140625,0,"2018-11-20","BBTN"
2087.74731445312,2123.28344726562,2034.44323730469,2114.3994140625,20248464,"2018-11-21","BBTN"
2132.16748046875,2283.19604492188,2114.3994140625,2247.65991210938,86758809,"2018-11-22","BBTN"
2265.42797851562,2265.42797851562,2203.23974609375,2247.65991210938,38236581,"2018-11-23","BBTN"
2247.65991210938,2309.84814453125,2212.12377929688,2300.96411132812,35263832,"2018-11-26","BBTN"
2309.84814453125,2380.92041015625,2283.19604492188,2345.38427734375,65710369,"2018-11-27","BBTN"
2345.38427734375,2354.26831054688,2238.77587890625,2247.65991210938,51644120,"2018-11-28","BBTN"
2300.96411132812,2434.224609375,2300.96411132812,2407.57250976562,103390109,"2018-11-29","BBTN"
2407.57250976562,2416.45654296875,2363.15234375,2372.03637695312,63537932,"2018-11-30","BBTN"
2443.10864257812,2505.296875,2425.34057617188,2478.64477539062,53732249,"2018-12-03","BBTN"
2478.64477539062,2487.52880859375,2425.34057617188,2443.10864257812,41012686,"2018-12-04","BBTN"
2398.6884765625,2434.224609375,2354.26831054688,2416.45654296875,28344000,"2018-12-05","BBTN"
2398.6884765625,2434.224609375,2380.92041015625,2434.224609375,23623846,"2018-12-06","BBTN"
2434.224609375,2460.87670898438,2416.45654296875,2434.224609375,15184097,"2018-12-07","BBTN"
2398.6884765625,2443.10864257812,2363.15234375,2380.92041015625,19622285,"2018-12-10","BBTN"
2372.03637695312,2416.45654296875,2309.84814453125,2380.92041015625,15460660,"2018-12-11","BBTN"
2416.45654296875,2434.224609375,2380.92041015625,2416.45654296875,16450977,"2018-12-12","BBTN"
2425.34057617188,2443.10864257812,2398.6884765625,2425.34057617188,41356449,"2018-12-13","BBTN"
2425.34057617188,2425.34057617188,2345.38427734375,2354.26831054688,40471265,"2018-12-14","BBTN"
2327.6162109375,2354.26831054688,2274.31201171875,2283.19604492188,46013906,"2018-12-17","BBTN"
2265.42797851562,2336.50024414062,2247.65991210938,2318.73217773438,30675487,"2018-12-18","BBTN"
2345.38427734375,2389.80444335938,2345.38427734375,2363.15234375,31085211,"2018-12-19","BBTN"
2345.38427734375,2372.03637695312,2300.96411132812,2309.84814453125,32030390,"2018-12-20","BBTN"
2283.19604492188,2318.73217773438,2283.19604492188,2292.080078125,25279288,"2018-12-21","BBTN"
2292.080078125,2292.080078125,2292.080078125,2292.080078125,0,"2018-12-24","BBTN"
2292.080078125,2292.080078125,2292.080078125,2292.080078125,0,"2018-12-25","BBTN"
2274.31201171875,2300.96411132812,2256.5439453125,2256.5439453125,13070754,"2018-12-26","BBTN"
2309.84814453125,2327.6162109375,2274.31201171875,2283.19604492188,17307119,"2018-12-27","BBTN"
2300.96411132812,2318.73217773438,2256.5439453125,2256.5439453125,21889611,"2018-12-28","BBTN"
2256.5439453125,2256.5439453125,2256.5439453125,2256.5439453125,0,"2018-12-31","BBTN"
2256.5439453125,2256.5439453125,2256.5439453125,2256.5439453125,0,"2019-01-01","BBTN"
2274.31201171875,2292.080078125,2247.65991210938,2265.42797851562,10918578,"2019-01-02","BBTN"
2265.42797851562,2292.080078125,2229.89184570312,2247.65991210938,21307443,"2019-01-03","BBTN"
2238.77587890625,2354.26831054688,2221.0078125,2292.080078125,53624190,"2019-01-04","BBTN"
2354.26831054688,2407.57250976562,2327.6162109375,2345.38427734375,61074636,"2019-01-07","BBTN"
2372.03637695312,2443.10864257812,2354.26831054688,2425.34057617188,67133259,"2019-01-08","BBTN"
2451.99267578125,2451.99267578125,2380.92041015625,2380.92041015625,28763630,"2019-01-09","BBTN"
2380.92041015625,2407.57250976562,2354.26831054688,2380.92041015625,26427416,"2019-01-10","BBTN"
2407.57250976562,2443.10864257812,2389.80444335938,2425.34057617188,26565416,"2019-01-11","BBTN"
2425.34057617188,2460.87670898438,2398.6884765625,2434.224609375,17827154,"2019-01-14","BBTN"
2451.99267578125,2460.87670898438,2416.45654296875,2451.99267578125,17154711,"2019-01-15","BBTN"
2451.99267578125,2478.64477539062,2434.224609375,2443.10864257812,32731873,"2019-01-16","BBTN"
2451.99267578125,2505.296875,2434.224609375,2451.99267578125,35238280,"2019-01-17","BBTN"
2451.99267578125,2487.52880859375,2443.10864257812,2451.99267578125,30113130,"2019-01-18","BBTN"
2487.52880859375,2487.52880859375,2443.10864257812,2460.87670898438,27270839,"2019-01-21","BBTN"
2460.87670898438,2469.7607421875,2434.224609375,2460.87670898438,19074898,"2019-01-22","BBTN"
2451.99267578125,2469.7607421875,2407.57250976562,2416.45654296875,36638433,"2019-01-23","BBTN"
2416.45654296875,2425.34057617188,2380.92041015625,2380.92041015625,30998876,"2019-01-24","BBTN"
2407.57250976562,2434.224609375,2372.03637695312,2398.6884765625,23273667,"2019-01-25","BBTN"
2407.57250976562,2425.34057617188,2327.6162109375,2354.26831054688,30446537,"2019-01-28","BBTN"
2336.50024414062,2372.03637695312,2327.6162109375,2336.50024414062,17372855,"2019-01-29","BBTN"
2354.26831054688,2389.80444335938,2327.6162109375,2372.03637695312,12858576,"2019-01-30","BBTN"
2398.6884765625,2443.10864257812,2389.80444335938,2434.224609375,40223742,"2019-01-31","BBTN"
2460.87670898438,2540.8330078125,2451.99267578125,2478.64477539062,83759832,"2019-02-01","BBTN"
2487.52880859375,2505.296875,2443.10864257812,2451.99267578125,27854245,"2019-02-04","BBTN"
2451.99267578125,2451.99267578125,2451.99267578125,2451.99267578125,0,"2019-02-05","BBTN"
2460.87670898438,2478.64477539062,2425.34057617188,2434.224609375,26318456,"2019-02-06","BBTN"
2434.224609375,2443.10864257812,2398.6884765625,2416.45654296875,21966716,"2019-02-07","BBTN"
2398.6884765625,2434.224609375,2380.92041015625,2398.6884765625,23495188,"2019-02-08","BBTN"
2407.57250976562,2416.45654296875,2327.6162109375,2354.26831054688,37801081,"2019-02-11","BBTN"
2372.03637695312,2380.92041015625,2274.31201171875,2309.84814453125,41882111,"2019-02-12","BBTN"
2336.50024414062,2345.38427734375,2283.19604492188,2300.96411132812,23986182,"2019-02-13","BBTN"
2300.96411132812,2300.96411132812,2229.89184570312,2247.65991210938,34281170,"2019-02-14","BBTN"
2238.77587890625,2247.65991210938,2203.23974609375,2203.23974609375,30506194,"2019-02-15","BBTN"
2229.89184570312,2274.31201171875,2229.89184570312,2274.31201171875,24851104,"2019-02-18","BBTN"
2292.080078125,2318.73217773438,2238.77587890625,2238.77587890625,25656707,"2019-02-19","BBTN"
2265.42797851562,2292.080078125,2203.23974609375,2221.0078125,35180199,"2019-02-20","BBTN"
2221.0078125,2265.42797851562,2203.23974609375,2256.5439453125,28139926,"2019-02-21","BBTN"
2256.5439453125,2265.42797851562,2212.12377929688,2221.0078125,25959385,"2019-02-22","BBTN"
2238.77587890625,2256.5439453125,2212.12377929688,2247.65991210938,33187635,"2019-02-25","BBTN"
2256.5439453125,2256.5439453125,2212.12377929688,2238.77587890625,21392089,"2019-02-26","BBTN"
2256.5439453125,2256.5439453125,2212.12377929688,2221.0078125,23861576,"2019-02-27","BBTN"
2221.0078125,2221.0078125,2141.05151367188,2158.81958007812,36279024,"2019-02-28","BBTN"
2149.935546875,2176.58764648438,2078.86328125,2087.74731445312,85499470,"2019-03-01","BBTN"
2105.51538085938,2141.05151367188,2087.74731445312,2123.28344726562,30951038,"2019-03-04","BBTN"
2114.3994140625,2123.28344726562,2061.09521484375,2087.74731445312,36638095,"2019-03-05","BBTN"
2087.74731445312,2123.28344726562,2078.86328125,2087.74731445312,14386261,"2019-03-06","BBTN"
2087.74731445312,2087.74731445312,2087.74731445312,2087.74731445312,0,"2019-03-07","BBTN"
2052.21118164062,2078.86328125,1998.90710449219,2016.67517089844,46963925,"2019-03-08","BBTN"
2016.67517089844,2034.44323730469,1998.90710449219,2016.67517089844,8784075,"2019-03-11","BBTN"
2034.44323730469,2061.09521484375,2007.79113769531,2016.67517089844,19089193,"2019-03-12","BBTN"
2007.79113769531,2034.44323730469,1998.90710449219,2034.44323730469,4239178,"2019-03-13","BBTN"
2061.09521484375,2141.05151367188,2052.21118164062,2141.05151367188,33951815,"2019-03-14","BBTN"
2132.16748046875,2194.35571289062,2114.3994140625,2167.70361328125,36828662,"2019-03-15","BBTN"
2158.81958007812,2185.4716796875,2123.28344726562,2141.05151367188,15893910,"2019-03-18","BBTN"
2158.81958007812,2203.23974609375,2132.16748046875,2167.70361328125,24155812,"2019-03-19","BBTN"
2158.81958007812,2176.58764648438,2123.28344726562,2132.16748046875,13747137,"2019-03-20","BBTN"
2167.70361328125,2247.65991210938,2141.05151367188,2238.77587890625,64887094,"2019-03-21","BBTN"
2238.77587890625,2247.65991210938,2212.12377929688,2247.65991210938,19498354,"2019-03-22","BBTN"
2203.23974609375,2203.23974609375,2132.16748046875,2141.05151367188,26502832,"2019-03-25","BBTN"
2185.4716796875,2212.12377929688,2167.70361328125,2203.23974609375,11850588,"2019-03-26","BBTN"
2203.23974609375,2221.0078125,2158.81958007812,2167.70361328125,14529101,"2019-03-27","BBTN"
2141.05151367188,2212.12377929688,2141.05151367188,2212.12377929688,16744312,"2019-03-28","BBTN"
2212.12377929688,2212.12377929688,2149.935546875,2176.58764648438,29146001,"2019-03-29","BBTN"
2167.70361328125,2176.58764648438,2096.63134765625,2114.3994140625,34188869,"2019-04-01","BBTN"
2114.3994140625,2141.05151367188,2069.97924804688,2087.74731445312,22107755,"2019-04-02","BBTN"
2087.74731445312,2087.74731445312,2087.74731445312,2087.74731445312,0,"2019-04-03","BBTN"
2078.86328125,2123.28344726562,2069.97924804688,2105.51538085938,22273671,"2019-04-04","BBTN"
2123.28344726562,2149.935546875,2114.3994140625,2123.28344726562,12652814,"2019-04-05","BBTN"
2105.51538085938,2114.3994140625,2025.55920410156,2069.97924804688,20821627,"2019-04-08","BBTN"
2069.97924804688,2096.63134765625,2052.21118164062,2078.86328125,19746665,"2019-04-09","BBTN"
2087.74731445312,2132.16748046875,2069.97924804688,2132.16748046875,16605073,"2019-04-10","BBTN"
2149.935546875,2149.935546875,2087.74731445312,2087.74731445312,10462817,"2019-04-11","BBTN"
2096.63134765625,2158.81958007812,2087.74731445312,2132.16748046875,25086921,"2019-04-12","BBTN"
2141.05151367188,2167.70361328125,2132.16748046875,2167.70361328125,25305965,"2019-04-15","BBTN"
2167.70361328125,2292.080078125,2158.81958007812,2292.080078125,87581633,"2019-04-16","BBTN"
2292.080078125,2292.080078125,2292.080078125,2292.080078125,0,"2019-04-17","BBTN"
2354.26831054688,2398.6884765625,2300.96411132812,2327.6162109375,122797514,"2019-04-18","BBTN"
2327.6162109375,2327.6162109375,2327.6162109375,2327.6162109375,0,"2019-04-19","BBTN"
2327.6162109375,2327.6162109375,2256.5439453125,2309.84814453125,34911852,"2019-04-22","BBTN"
2300.96411132812,2336.50024414062,2274.31201171875,2336.50024414062,36208448,"2019-04-23","BBTN"
2309.84814453125,2345.38427734375,2238.77587890625,2265.42797851562,41546452,"2019-04-24","BBTN"
2274.31201171875,2274.31201171875,2149.935546875,2176.58764648438,45466857,"2019-04-25","BBTN"
2176.58764648438,2238.77587890625,2149.935546875,2229.89184570312,24702748,"2019-04-26","BBTN"
2238.77587890625,2265.42797851562,2203.23974609375,2247.65991210938,17675533,"2019-04-29","BBTN"
2247.65991210938,2265.42797851562,2229.89184570312,2247.65991210938,14947155,"2019-04-30","BBTN"
2247.65991210938,2247.65991210938,2247.65991210938,2247.65991210938,0,"2019-05-01","BBTN"
2247.65991210938,2247.65991210938,2194.35571289062,2212.12377929688,9673198,"2019-05-02","BBTN"
2221.0078125,2221.0078125,2158.81958007812,2203.23974609375,22127904,"2019-05-03","BBTN"
2176.58764648438,2176.58764648438,2105.51538085938,2114.3994140625,23191047,"2019-05-06","BBTN"
2132.16748046875,2203.23974609375,2132.16748046875,2185.4716796875,16280446,"2019-05-07","BBTN"
2158.81958007812,2167.70361328125,2132.16748046875,2149.935546875,15616446,"2019-05-08","BBTN"
2132.16748046875,2149.935546875,2087.74731445312,2087.74731445312,18036293,"2019-05-09","BBTN"
2096.63134765625,2149.935546875,2078.86328125,2123.28344726562,26755645,"2019-05-10","BBTN"
2123.28344726562,2141.05151367188,2025.55920410156,2052.21118164062,20703663,"2019-05-13","BBTN"
2043.32727050781,2078.86328125,1998.90710449219,2052.21118164062,20304745,"2019-05-14","BBTN"
2069.97924804688,2087.74731445312,2016.67517089844,2025.55920410156,14253101,"2019-05-15","BBTN"
2043.32727050781,2061.09521484375,1981.13903808594,1998.90710449219,18532914,"2019-05-16","BBTN"
2025.55920410156,2043.32727050781,1990.02307128906,1990.02307128906,10203137,"2019-05-17","BBTN"
1990.02307128906,2078.86328125,1918.95080566406,2069.97924804688,23182155,"2019-05-20","BBTN"
2087.74731445312,2132.16748046875,2061.09521484375,2078.86328125,20167195,"2019-05-21","BBTN"
2043.32727050781,2105.51538085938,2043.32727050781,2069.97924804688,5987934,"2019-05-22","BBTN"
2069.97924804688,2114.3994140625,2069.97924804688,2105.51538085938,12866118,"2019-05-23","BBTN"
2105.51538085938,2149.935546875,2087.74731445312,2114.3994140625,16866891,"2019-05-24","BBTN"
2132.16748046875,2194.35571289062,2132.16748046875,2185.4716796875,32752697,"2019-05-27","BBTN"
2158.81958007812,2158.81958007812,2123.28344726562,2132.16748046875,47702441,"2019-05-28","BBTN"
2132.16748046875,2167.70361328125,2132.16748046875,2149.935546875,10889988,"2019-05-29","BBTN"
2149.935546875,2149.935546875,2149.935546875,2149.935546875,0,"2019-05-30","BBTN"
2149.935546875,2212.12377929688,2149.935546875,2194.35571289062,34298167,"2019-05-31","BBTN"
2194.35571289062,2194.35571289062,2194.35571289062,2194.35571289062,0,"2019-06-03","BBTN"
2194.35571289062,2194.35571289062,2194.35571289062,2194.35571289062,0,"2019-06-04","BBTN"
2194.35571289062,2194.35571289062,2194.35571289062,2194.35571289062,0,"2019-06-05","BBTN"
2194.35571289062,2194.35571289062,2194.35571289062,2194.35571289062,0,"2019-06-06","BBTN"
2194.35571289062,2194.35571289062,2194.35571289062,2194.35571289062,0,"2019-06-07","BBTN"
2265.42797851562,2300.96411132812,2221.0078125,2292.080078125,39073926,"2019-06-10","BBTN"
2256.5439453125,2292.080078125,2256.5439453125,2274.31201171875,19043381,"2019-06-11","BBTN"
2274.31201171875,2300.96411132812,2256.5439453125,2292.080078125,16297330,"2019-06-12","BBTN"
2292.080078125,2380.92041015625,2283.19604492188,2354.26831054688,55927536,"2019-06-13","BBTN"
2354.26831054688,2363.15234375,2292.080078125,2354.26831054688,23419434,"2019-06-14","BBTN"
2354.26831054688,2354.26831054688,2265.42797851562,2292.080078125,22852124,"2019-06-17","BBTN"
2309.84814453125,2380.92041015625,2283.19604492188,2363.15234375,34026218,"2019-06-18","BBTN"
2389.80444335938,2443.10864257812,2372.03637695312,2434.224609375,52678110,"2019-06-19","BBTN"
2434.224609375,2434.224609375,2380.92041015625,2407.57250976562,21375543,"2019-06-20","BBTN"
2425.34057617188,2434.224609375,2336.50024414062,2372.03637695312,29638570,"2019-06-21","BBTN"
2372.03637695312,2425.34057617188,2363.15234375,2389.80444335938,14181849,"2019-06-24","BBTN"
2389.80444335938,2425.34057617188,2345.38427734375,2363.15234375,10323128,"2019-06-25","BBTN"
2345.38427734375,2345.38427734375,2292.080078125,2309.84814453125,25135435,"2019-06-26","BBTN"
2309.84814453125,2336.50024414062,2167.70361328125,2176.58764648438,114324897,"2019-06-27","BBTN"
2212.12377929688,2247.65991210938,2176.58764648438,2185.4716796875,57946889,"2019-06-28","BBTN"
2212.12377929688,2247.65991210938,2212.12377929688,2238.77587890625,33920973,"2019-07-01","BBTN"
2247.65991210938,2265.42797851562,2221.0078125,2229.89184570312,15646499,"2019-07-02","BBTN"
2229.89184570312,2238.77587890625,2167.70361328125,2176.58764648438,33957555,"2019-07-03","BBTN"
2176.58764648438,2194.35571289062,2158.81958007812,2176.58764648438,17019075,"2019-07-04","BBTN"
2176.58764648438,2194.35571289062,2149.935546875,2158.81958007812,14273362,"2019-07-05","BBTN"
2176.58764648438,2185.4716796875,2141.05151367188,2149.935546875,9703589,"2019-07-08","BBTN"
2149.935546875,2167.70361328125,2132.16748046875,2149.935546875,24953760,"2019-07-09","BBTN"
2158.81958007812,2194.35571289062,2149.935546875,2176.58764648438,40157106,"2019-07-10","BBTN"
2194.35571289062,2221.0078125,2158.81958007812,2185.4716796875,34314601,"2019-07-11","BBTN"
2194.35571289062,2194.35571289062,2158.81958007812,2158.81958007812,10547238,"2019-07-12","BBTN"
2176.58764648438,2212.12377929688,2167.70361328125,2194.35571289062,42853854,"2019-07-15","BBTN"
2203.23974609375,2212.12377929688,2158.81958007812,2167.70361328125,19519178,"2019-07-16","BBTN"
2167.70361328125,2185.4716796875,2158.81958007812,2176.58764648438,24561258,"2019-07-17","BBTN"
2185.4716796875,2185.4716796875,2149.935546875,2149.935546875,18094262,"2019-07-18","BBTN"
2149.935546875,2167.70361328125,2149.935546875,2158.81958007812,18563644,"2019-07-19","BBTN"
2158.81958007812,2185.4716796875,2149.935546875,2167.70361328125,15363970,"2019-07-22","BBTN"
2176.58764648438,2194.35571289062,2167.70361328125,2194.35571289062,18017383,"2019-07-23","BBTN"
2194.35571289062,2203.23974609375,2149.935546875,2149.935546875,19709632,"2019-07-24","BBTN"
2167.70361328125,2176.58764648438,2141.05151367188,2149.935546875,9299381,"2019-07-25","BBTN"
2141.05151367188,2149.935546875,2096.63134765625,2132.16748046875,24783905,"2019-07-26","BBTN"
2132.16748046875,2141.05151367188,2096.63134765625,2123.28344726562,16262323,"2019-07-29","BBTN"
2114.3994140625,2185.4716796875,2114.3994140625,2176.58764648438,16729566,"2019-07-30","BBTN"
2176.58764648438,2185.4716796875,2149.935546875,2185.4716796875,20170347,"2019-07-31","BBTN"
2167.70361328125,2176.58764648438,2114.3994140625,2132.16748046875,22153230,"2019-08-01","BBTN"
2114.3994140625,2114.3994140625,2061.09521484375,2061.09521484375,29137447,"2019-08-02","BBTN"
2052.21118164062,2061.09521484375,1990.02307128906,1998.90710449219,19353825,"2019-08-05","BBTN"
1954.48693847656,2016.67517089844,1927.83483886719,1972.25500488281,25938786,"2019-08-06","BBTN"
1990.02307128906,2052.21118164062,1990.02307128906,2043.32727050781,20542250,"2019-08-07","BBTN"
2043.32727050781,2078.86328125,2025.55920410156,2069.97924804688,13754566,"2019-08-08","BBTN"
2069.97924804688,2087.74731445312,2052.21118164062,2069.97924804688,14808141,"2019-08-09","BBTN"
2069.97924804688,2087.74731445312,2034.44323730469,2043.32727050781,8029124,"2019-08-12","BBTN"
2025.55920410156,2043.32727050781,2007.79113769531,2034.44323730469,12611841,"2019-08-13","BBTN"
2061.09521484375,2069.97924804688,2016.67517089844,2034.44323730469,15195691,"2019-08-14","BBTN"
1998.90710449219,2034.44323730469,1963.37097167969,2016.67517089844,12084040,"2019-08-15","BBTN"
2034.44323730469,2069.97924804688,1998.90710449219,2052.21118164062,8379303,"2019-08-16","BBTN"
2078.86328125,2087.74731445312,2034.44323730469,2043.32727050781,13254680,"2019-08-19","BBTN"
2043.32727050781,2061.09521484375,1972.25500488281,1981.13903808594,15092247,"2019-08-20","BBTN"
1972.25500488281,1990.02307128906,1927.83483886719,1927.83483886719,24278616,"2019-08-21","BBTN"
1936.71887207031,2016.67517089844,1883.41467285156,1936.71887207031,34888214,"2019-08-22","BBTN"
1945.60290527344,1972.25500488281,1918.95080566406,1945.60290527344,17669005,"2019-08-23","BBTN"
1910.06677246094,1918.95080566406,1883.41467285156,1910.06677246094,20980564,"2019-08-26","BBTN"
1910.06677246094,1927.83483886719,1865.64660644531,1865.64660644531,46130970,"2019-08-27","BBTN"
1874.53063964844,1892.29870605469,1838.99450683594,1847.87854003906,18946915,"2019-08-28","BBTN"
1865.64660644531,1865.64660644531,1794.57434082031,1803.45837402344,31421320,"2019-08-29","BBTN"
1812.34240722656,1856.76257324219,1767.92224121094,1776.80627441406,50951079,"2019-08-30","BBTN"
1776.80627441406,1830.11047363281,1776.80627441406,1785.69030761719,29694626,"2019-09-02","BBTN"
1794.57434082031,1830.11047363281,1785.69030761719,1794.57434082031,21986414,"2019-09-03","BBTN"
1785.69030761719,1838.99450683594,1785.69030761719,1830.11047363281,32085883,"2019-09-04","BBTN"
1847.87854003906,1883.41467285156,1838.99450683594,1865.64660644531,36688635,"2019-09-05","BBTN"
1865.64660644531,1892.29870605469,1847.87854003906,1865.64660644531,19382529,"2019-09-06","BBTN"
1856.76257324219,1865.64660644531,1838.99450683594,1847.87854003906,12237574,"2019-09-09","BBTN"
1847.87854003906,1865.64660644531,1838.99450683594,1847.87854003906,13303081,"2019-09-10","BBTN"
1847.87854003906,1936.71887207031,1847.87854003906,1936.71887207031,42263469,"2019-09-11","BBTN"
1954.48693847656,2016.67517089844,1945.60290527344,1963.37097167969,47952328,"2019-09-12","BBTN"
1963.37097167969,1981.13903808594,1927.83483886719,1945.60290527344,19909541,"2019-09-13","BBTN"
1927.83483886719,1945.60290527344,1874.53063964844,1910.06677246094,27279169,"2019-09-16","BBTN"
1918.95080566406,1972.25500488281,1910.06677246094,1963.37097167969,25682709,"2019-09-17","BBTN"
1972.25500488281,2016.67517089844,1954.48693847656,2016.67517089844,29107280,"2019-09-18","BBTN"
2025.55920410156,2034.44323730469,1990.02307128906,2007.79113769531,23047531,"2019-09-19","BBTN"
2016.67517089844,2025.55920410156,1981.13903808594,2007.79113769531,19574108,"2019-09-20","BBTN"
1998.90710449219,2007.79113769531,1963.37097167969,1998.90710449219,14261768,"2019-09-23","BBTN"
1998.90710449219,1998.90710449219,1927.83483886719,1954.48693847656,21334908,"2019-09-24","BBTN"
1954.48693847656,1998.90710449219,1927.83483886719,1954.48693847656,15299472,"2019-09-25","BBTN"
1954.48693847656,1990.02307128906,1865.64660644531,1918.95080566406,64075301,"2019-09-26","BBTN"
1901.18273925781,1910.06677246094,1830.11047363281,1847.87854003906,39838219,"2019-09-27","BBTN"
1847.87854003906,1847.87854003906,1732.38610839844,1741.27014160156,92695415,"2019-09-30","BBTN"
1750.15417480469,1767.92224121094,1750.15417480469,1759.03820800781,24435977,"2019-10-01","BBTN"
1759.03820800781,1763.48022460938,1705.73400878906,1710.17602539062,22888820,"2019-10-02","BBTN"
1687.96594238281,1701.2919921875,1665.75598144531,1679.08190917969,32738514,"2019-10-03","BBTN"
1674.64001464844,1705.73400878906,1599.12573242188,1625.77783203125,39315934,"2019-10-04","BBTN"
1634.66186523438,1661.31396484375,1599.12573242188,1612.45178222656,26898373,"2019-10-07","BBTN"
1612.45178222656,1643.5458984375,1612.45178222656,1616.89379882812,19994300,"2019-10-08","BBTN"
1612.45178222656,1625.77783203125,1581.35766601562,1594.68371582031,17671368,"2019-10-09","BBTN"
1599.12573242188,1612.45178222656,1594.68371582031,1599.12573242188,9350259,"2019-10-10","BBTN"
1621.33581542969,1687.96594238281,1608.009765625,1679.08190917969,32361771,"2019-10-11","BBTN"
1696.84997558594,1723.50207519531,1683.52392578125,1692.40795898438,24398494,"2019-10-14","BBTN"
1692.40795898438,1701.2919921875,1661.31396484375,1692.40795898438,22699604,"2019-10-15","BBTN"
1701.2919921875,1714.61804199219,1679.08190917969,1696.84997558594,21294161,"2019-10-16","BBTN"
1679.08190917969,1714.61804199219,1679.08190917969,1692.40795898438,16612840,"2019-10-17","BBTN"
1696.84997558594,1719.06005859375,1687.96594238281,1701.2919921875,21246547,"2019-10-18","BBTN"
1714.61804199219,1727.94409179688,1701.2919921875,1705.73400878906,23407616,"2019-10-21","BBTN"
1710.17602539062,1727.94409179688,1696.84997558594,1701.2919921875,16648747,"2019-10-22","BBTN"
1705.73400878906,1714.61804199219,1661.31396484375,1714.61804199219,25783789,"2019-10-23","BBTN"
1723.50207519531,1803.45837402344,1719.06005859375,1785.69030761719,69883812,"2019-10-24","BBTN"
1794.57434082031,1803.45837402344,1763.48022460938,1785.69030761719,40295781,"2019-10-25","BBTN"
1785.69030761719,1803.45837402344,1759.03820800781,1772.3642578125,19619470,"2019-10-28","BBTN"
1776.80627441406,1785.69030761719,1710.17602539062,1719.06005859375,45114089,"2019-10-29","BBTN"
1719.06005859375,1723.50207519531,1692.40795898438,1696.84997558594,26539189,"2019-10-30","BBTN"
1696.84997558594,1714.61804199219,1625.77783203125,1652.42993164062,53899178,"2019-10-31","BBTN"
1625.77783203125,1643.5458984375,1612.45178222656,1643.5458984375,23379700,"2019-11-01","BBTN"
1643.5458984375,1665.75598144531,1603.56774902344,1608.009765625,22564080,"2019-11-04","BBTN"
1612.45178222656,1656.87194824219,1612.45178222656,1656.87194824219,35930421,"2019-11-05","BBTN"
1665.75598144531,1679.08190917969,1643.5458984375,1652.42993164062,22892309,"2019-11-06","BBTN"
1665.75598144531,1665.75598144531,1612.45178222656,1639.10388183594,16958179,"2019-11-07","BBTN"
1643.5458984375,1683.52392578125,1639.10388183594,1679.08190917969,22294044,"2019-11-08","BBTN"
1656.87194824219,1661.31396484375,1634.66186523438,1656.87194824219,16971461,"2019-11-11","BBTN"
1656.87194824219,1670.19799804688,1639.10388183594,1665.75598144531,13714719,"2019-11-12","BBTN"
1665.75598144531,1670.19799804688,1634.66186523438,1634.66186523438,9220813,"2019-11-13","BBTN"
1634.66186523438,1643.5458984375,1616.89379882812,1630.21984863281,7067061,"2019-11-14","BBTN"
1630.21984863281,1714.61804199219,1630.21984863281,1705.73400878906,44962807,"2019-11-15","BBTN"
1714.61804199219,1759.03820800781,1692.40795898438,1736.828125,46559154,"2019-11-18","BBTN"
1745.71215820312,1856.76257324219,1723.50207519531,1838.99450683594,88182036,"2019-11-19","BBTN"
1838.99450683594,1883.41467285156,1821.22644042969,1847.87854003906,47475180,"2019-11-20","BBTN"
1830.11047363281,1918.95080566406,1803.45837402344,1910.06677246094,56079944,"2019-11-21","BBTN"
1910.06677246094,1936.71887207031,1856.76257324219,1865.64660644531,34289387,"2019-11-22","BBTN"
1865.64660644531,1874.53063964844,1821.22644042969,1847.87854003906,17181613,"2019-11-25","BBTN"
1847.87854003906,1918.95080566406,1830.11047363281,1918.95080566406,38872779,"2019-11-26","BBTN"
1918.95080566406,1936.71887207031,1865.64660644531,1883.41467285156,22811152,"2019-11-27","BBTN"
1901.18273925781,1901.18273925781,1776.80627441406,1821.22644042969,18663936,"2019-11-28","BBTN"
1821.22644042969,1901.18273925781,1776.80627441406,1892.29870605469,30312926,"2019-11-29","BBTN"
1910.06677246094,1954.48693847656,1874.53063964844,1927.83483886719,36179407,"2019-12-02","BBTN"
1927.83483886719,1981.13903808594,1901.18273925781,1972.25500488281,29391723,"2019-12-03","BBTN"
1954.48693847656,1990.02307128906,1945.60290527344,1954.48693847656,23149399,"2019-12-04","BBTN"
1954.48693847656,1981.13903808594,1954.48693847656,1972.25500488281,14647629,"2019-12-05","BBTN"
1972.25500488281,1981.13903808594,1910.06677246094,1927.83483886719,15515816,"2019-12-06","BBTN"
1927.83483886719,1963.37097167969,1927.83483886719,1945.60290527344,12252657,"2019-12-09","BBTN"
1954.48693847656,1954.48693847656,1883.41467285156,1901.18273925781,12141559,"2019-12-10","BBTN"
1892.29870605469,1927.83483886719,1856.76257324219,1865.64660644531,22966825,"2019-12-11","BBTN"
1865.64660644531,1910.06677246094,1865.64660644531,1874.53063964844,11640886,"2019-12-12","BBTN"
1892.29870605469,1945.60290527344,1892.29870605469,1927.83483886719,26113369,"2019-12-13","BBTN"
1936.71887207031,1945.60290527344,1892.29870605469,1918.95080566406,22013316,"2019-12-16","BBTN"
1936.71887207031,1945.60290527344,1901.18273925781,1936.71887207031,12255246,"2019-12-17","BBTN"
1936.71887207031,1954.48693847656,1910.06677246094,1945.60290527344,20069829,"2019-12-18","BBTN"
1936.71887207031,1963.37097167969,1910.06677246094,1910.06677246094,18122402,"2019-12-19","BBTN"
1910.06677246094,1918.95080566406,1892.29870605469,1892.29870605469,18324450,"2019-12-20","BBTN"
1918.95080566406,1927.83483886719,1883.41467285156,1883.41467285156,7919940,"2019-12-23","BBTN"
1883.41467285156,1910.06677246094,1883.41467285156,1892.29870605469,14688826,"2019-12-26","BBTN"
1901.18273925781,1918.95080566406,1901.18273925781,1910.06677246094,11892010,"2019-12-27","BBTN"
1918.95080566406,1918.95080566406,1883.41467285156,1883.41467285156,10333371,"2019-12-30","BBTN"
1910.06677246094,1910.06677246094,1874.53063964844,1892.29870605469,6116029,"2020-01-02","BBTN"
1910.06677246094,1910.06677246094,1874.53063964844,1910.06677246094,9313789,"2020-01-03","BBTN"
1892.29870605469,1910.06677246094,1874.53063964844,1892.29870605469,12162158,"2020-01-06","BBTN"
1874.53063964844,1901.18273925781,1865.64660644531,1883.41467285156,20977638,"2020-01-07","BBTN"
1865.64660644531,1883.41467285156,1838.99450683594,1838.99450683594,14326153,"2020-01-08","BBTN"
1838.99450683594,1883.41467285156,1830.11047363281,1874.53063964844,10209779,"2020-01-09","BBTN"
1892.29870605469,1927.83483886719,1874.53063964844,1918.95080566406,20457829,"2020-01-10","BBTN"
1927.83483886719,1936.71887207031,1883.41467285156,1910.06677246094,11679269,"2020-01-13","BBTN"
1918.95080566406,1927.83483886719,1892.29870605469,1918.95080566406,17977986,"2020-01-14","BBTN"
1927.83483886719,1936.71887207031,1883.41467285156,1901.18273925781,10037559,"2020-01-15","BBTN"
1883.41467285156,1892.29870605469,1865.64660644531,1892.29870605469,17903808,"2020-01-16","BBTN"
1883.41467285156,1910.06677246094,1874.53063964844,1910.06677246094,8893372,"2020-01-17","BBTN"
1910.06677246094,1910.06677246094,1856.76257324219,1865.64660644531,8423990,"2020-01-20","BBTN"
1874.53063964844,1874.53063964844,1830.11047363281,1847.87854003906,7211365,"2020-01-21","BBTN"
1847.87854003906,1865.64660644531,1794.57434082031,1821.22644042969,11118488,"2020-01-22","BBTN"
1821.22644042969,1830.11047363281,1776.80627441406,1803.45837402344,7730274,"2020-01-23","BBTN"
1812.34240722656,1856.76257324219,1794.57434082031,1838.99450683594,14893913,"2020-01-24","BBTN"
1821.22644042969,1821.22644042969,1759.03820800781,1767.92224121094,9801068,"2020-01-27","BBTN"
1732.38610839844,1767.92224121094,1710.17602539062,1736.828125,18143789,"2020-01-28","BBTN"
1750.15417480469,1759.03820800781,1714.61804199219,1714.61804199219,11574024,"2020-01-29","BBTN"
1736.828125,1736.828125,1696.84997558594,1714.61804199219,9250867,"2020-01-30","BBTN"
1723.50207519531,1727.94409179688,1647.98791503906,1661.31396484375,20893217,"2020-01-31","BBTN"
1656.87194824219,1656.87194824219,1603.56774902344,1608.009765625,19489800,"2020-02-03","BBTN"
1612.45178222656,1652.42993164062,1550.26354980469,1634.66186523438,36601063,"2020-02-04","BBTN"
1647.98791503906,1656.87194824219,1594.68371582031,1603.56774902344,16276619,"2020-02-05","BBTN"
1634.66186523438,1674.64001464844,1608.009765625,1643.5458984375,41185468,"2020-02-06","BBTN"
1643.5458984375,1661.31396484375,1625.77783203125,1639.10388183594,22535601,"2020-02-07","BBTN"
1625.77783203125,1639.10388183594,1612.45178222656,1630.21984863281,12522467,"2020-02-10","BBTN"
1630.21984863281,1639.10388183594,1581.35766601562,1599.12573242188,11909908,"2020-02-11","BBTN"
1599.12573242188,1608.009765625,1563.58959960938,1581.35766601562,17065000,"2020-02-12","BBTN"
1581.35766601562,1585.79968261719,1536.9375,1554.70556640625,14932522,"2020-02-13","BBTN"
1554.70556640625,1572.4736328125,1536.9375,1568.03161621094,15782699,"2020-02-14","BBTN"
1536.9375,1608.009765625,1488.07531738281,1594.68371582031,39476784,"2020-02-17","BBTN"
1594.68371582031,1692.40795898438,1581.35766601562,1683.52392578125,35675244,"2020-02-18","BBTN"
1683.52392578125,1696.84997558594,1661.31396484375,1683.52392578125,19780321,"2020-02-19","BBTN"
1696.84997558594,1719.06005859375,1670.19799804688,1705.73400878906,26113144,"2020-02-20","BBTN"
1701.2919921875,1710.17602539062,1661.31396484375,1661.31396484375,16894919,"2020-02-21","BBTN"
1625.77783203125,1656.87194824219,1603.56774902344,1616.89379882812,19517265,"2020-02-24","BBTN"
1612.45178222656,1630.21984863281,1581.35766601562,1616.89379882812,18660672,"2020-02-25","BBTN"
1590.24169921875,1616.89379882812,1581.35766601562,1594.68371582031,22087607,"2020-02-26","BBTN"
1599.12573242188,1599.12573242188,1541.37951660156,1554.70556640625,12118709,"2020-02-27","BBTN"
1510.28540039062,1536.9375,1439.21313476562,1510.28540039062,22385444,"2020-02-28","BBTN"
1496.95935058594,1528.05346679688,1452.53918457031,1465.865234375,9871756,"2020-03-02","BBTN"
1483.63330078125,1532.49548339844,1479.19128417969,1501.4013671875,12701102,"2020-03-03","BBTN"
1501.4013671875,1576.91564941406,1488.07531738281,1554.70556640625,27455102,"2020-03-04","BBTN"
1572.4736328125,1594.68371582031,1519.16943359375,1528.05346679688,12960557,"2020-03-05","BBTN"
1510.28540039062,1510.28540039062,1465.865234375,1474.74926757812,6602520,"2020-03-06","BBTN"
1443.65515136719,1448.09716796875,1243.76440429688,1288.1845703125,21119015,"2020-03-09","BBTN"
1270.41650390625,1354.81481933594,1270.41650390625,1332.60473632812,40724416,"2020-03-10","BBTN"
1332.60473632812,1372.58288574219,1314.83666992188,1323.720703125,31676834,"2020-03-11","BBTN"
1288.1845703125,1288.1845703125,1159.36608886719,1159.36608886719,24373168,"2020-03-12","BBTN"
1154.92407226562,1234.88037109375,1079.40979003906,1186.01818847656,31930660,"2020-03-13","BBTN"
1154.92407226562,1163.80810546875,1106.06188964844,1106.06188964844,16775041,"2020-03-16","BBTN"
1052.75769042969,1066.08374023438,1030.54760742188,1030.54760742188,71592046,"2020-03-17","BBTN"
995.011535644531,1030.54760742188,959.475402832031,959.475402832031,54587379,"2020-03-18","BBTN"
897.287170410156,932.823303222656,892.845153808594,892.845153808594,54420112,"2020-03-19","BBTN"
848.424987792969,866.193054199219,830.656982421875,839.540954589844,62259796,"2020-03-20","BBTN"
799.562866210938,799.562866210938,781.794799804688,781.794799804688,13925997,"2020-03-23","BBTN"
799.562866210938,830.656982421875,728.490600585938,728.490600585938,26866068,"2020-03-24","BBTN"
746.258666992188,808.446899414062,724.048583984375,728.490600585938,140260757,"2020-03-26","BBTN"
764.026733398438,879.519104003906,755.142700195312,790.678833007812,154945644,"2020-03-27","BBTN"
790.678833007812,790.678833007812,737.374633789062,737.374633789062,46682296,"2020-03-30","BBTN"
764.026733398438,772.910766601562,728.490600585938,746.258666992188,57287391,"2020-03-31","BBTN"
746.258666992188,781.794799804688,710.722534179688,741.816650390625,49629382,"2020-04-01","BBTN"
737.374633789062,759.584716796875,706.280517578125,750.70068359375,49296650,"2020-04-02","BBTN"
755.142700195312,830.656982421875,755.142700195312,817.330932617188,64510801,"2020-04-03","BBTN"
817.330932617188,897.287170410156,799.562866210938,892.845153808594,79783935,"2020-04-06","BBTN"
928.381286621094,977.243469238281,866.193054199219,897.287170410156,91620453,"2020-04-07","BBTN"
923.939270019531,923.939270019531,835.098999023438,835.098999023438,48352371,"2020-04-08","BBTN"
875.077087402344,875.077087402344,808.446899414062,817.330932617188,49194106,"2020-04-09","BBTN"
826.214965820312,839.540954589844,808.446899414062,817.330932617188,31241671,"2020-04-13","BBTN"
821.77294921875,883.961120605469,821.77294921875,879.519104003906,52674621,"2020-04-14","BBTN"
879.519104003906,906.171203613281,839.540954589844,852.867004394531,56725147,"2020-04-15","BBTN"
843.982971191406,848.424987792969,795.120849609375,799.562866210938,34313362,"2020-04-16","BBTN"
830.656982421875,861.751037597656,821.77294921875,852.867004394531,49037646,"2020-04-17","BBTN"
852.867004394531,857.309020996094,804.0048828125,812.888916015625,44255695,"2020-04-20","BBTN"
817.330932617188,817.330932617188,772.910766601562,781.794799804688,36708446,"2020-04-21","BBTN"
777.352783203125,799.562866210938,759.584716796875,799.562866210938,28487179,"2020-04-22","BBTN"
799.562866210938,812.888916015625,781.794799804688,781.794799804688,52984390,"2020-04-23","BBTN"
781.794799804688,781.794799804688,732.9326171875,737.374633789062,70375593,"2020-04-24","BBTN"
737.374633789062,755.142700195312,715.16455078125,728.490600585938,41732291,"2020-04-27","BBTN"
728.490600585938,759.584716796875,719.606567382812,741.816650390625,46125342,"2020-04-28","BBTN"
741.816650390625,755.142700195312,724.048583984375,732.9326171875,30112004,"2020-04-29","BBTN"
741.816650390625,790.678833007812,737.374633789062,781.794799804688,81996556,"2020-04-30","BBTN"
755.142700195312,772.910766601562,746.258666992188,772.910766601562,54402327,"2020-05-04","BBTN"
781.794799804688,799.562866210938,768.46875,777.352783203125,39790831,"2020-05-05","BBTN"
781.794799804688,790.678833007812,772.910766601562,777.352783203125,20069942,"2020-05-06","BBTN"
781.794799804688,781.794799804688,746.258666992188,750.70068359375,48551380,"2020-05-08","BBTN"
768.46875,772.910766601562,759.584716796875,764.026733398438,22171240,"2020-05-11","BBTN"
768.46875,768.46875,724.048583984375,732.9326171875,39382345,"2020-05-12","BBTN"
732.9326171875,732.9326171875,684.070434570312,692.954467773438,120814856,"2020-05-13","BBTN"
692.954467773438,692.954467773438,657.418334960938,661.8603515625,54952978,"2020-05-14","BBTN"
675.186401367188,679.62841796875,644.09228515625,661.8603515625,40295219,"2020-05-15","BBTN"
666.302368164062,675.186401367188,639.650268554688,675.186401367188,26978292,"2020-05-18","BBTN"
679.62841796875,710.722534179688,675.186401367188,675.186401367188,73785757,"2020-05-19","BBTN"
679.62841796875,692.954467773438,666.302368164062,684.070434570312,40392922,"2020-05-20","BBTN"
701.838500976562,701.838500976562,679.62841796875,679.62841796875,45247475,"2020-05-26","BBTN"
688.512451171875,706.280517578125,684.070434570312,692.954467773438,76901797,"2020-05-27","BBTN"
710.722534179688,728.490600585938,697.396484375,719.606567382812,128355464,"2020-05-28","BBTN"
719.606567382812,719.606567382812,675.186401367188,675.186401367188,540330361,"2020-05-29","BBTN"
684.070434570312,835.098999023438,675.186401367188,821.77294921875,591185200,"2020-06-02","BBTN"
843.982971191406,963.917419433594,843.982971191406,897.287170410156,678453013,"2020-06-03","BBTN"
915.055236816406,937.265319824219,861.751037597656,866.193054199219,289061781,"2020-06-04","BBTN"
866.193054199219,941.707336425781,843.982971191406,937.265319824219,349158821,"2020-06-05","BBTN"
955.033386230469,1061.64172363281,955.033386230469,1043.87365722656,393387164,"2020-06-08","BBTN"
1066.08374023438,1132.71398925781,1030.54760742188,1039.431640625,367747341,"2020-06-09","BBTN"
1034.98962402344,1066.08374023438,968.359436035156,968.359436035156,250689901,"2020-06-10","BBTN"
972.801452636719,995.011535644531,901.729187011719,910.613220214844,235057471,"2020-06-11","BBTN"
883.961120605469,1008.33758544922,852.867004394531,999.453552246094,343100873,"2020-06-12","BBTN"
999.453552246094,1052.75769042969,941.707336425781,941.707336425781,312779166,"2020-06-15","BBTN"
977.243469238281,1030.54760742188,977.243469238281,1017.22161865234,249495060,"2020-06-16","BBTN"
1048.31567382812,1052.75769042969,999.453552246094,1012.77960205078,170251758,"2020-06-17","BBTN"
999.453552246094,1030.54760742188,977.243469238281,1008.33758544922,126526677,"2020-06-18","BBTN"
1012.77960205078,1017.22161865234,981.685485839844,990.569519042969,168955837,"2020-06-19","BBTN"
990.569519042969,999.453552246094,977.243469238281,977.243469238281,55840976,"2020-06-22","BBTN"
981.685485839844,990.569519042969,946.149353027344,963.917419433594,63800651,"2020-06-23","BBTN"
977.243469238281,1097.17785644531,963.917419433594,1079.40979003906,483718338,"2020-06-24","BBTN"
1039.431640625,1092.73583984375,1030.54760742188,1048.31567382812,253160626,"2020-06-25","BBTN"
1074.9677734375,1119.38793945312,1061.64172363281,1074.9677734375,293186035,"2020-06-26","BBTN"
1066.08374023438,1101.61987304688,1052.75769042969,1101.61987304688,145132081,"2020-06-29","BBTN"
1123.82995605469,1150.48205566406,1101.61987304688,1106.06188964844,183509590,"2020-06-30","BBTN"
1110.50390625,1123.82995605469,1097.17785644531,1110.50390625,85570046,"2020-07-01","BBTN"
1119.38793945312,1128.27197265625,1101.61987304688,1110.50390625,60583868,"2020-07-02","BBTN"
1119.38793945312,1123.82995605469,1092.73583984375,1092.73583984375,59381148,"2020-07-03","BBTN"
1092.73583984375,1119.38793945312,1083.85180664062,1101.61987304688,51153239,"2020-07-06","BBTN"
1110.50390625,1123.82995605469,1088.29382324219,1088.29382324219,52005330,"2020-07-07","BBTN"
1092.73583984375,1194.90222167969,1088.29382324219,1190.46020507812,359680733,"2020-07-08","BBTN"
1199.34423828125,1212.67028808594,1159.36608886719,1168.25012207031,182831294,"2020-07-09","BBTN"
1159.36608886719,1177.13415527344,1141.59802246094,1150.48205566406,142945799,"2020-07-10","BBTN"
1159.36608886719,1186.01818847656,1159.36608886719,1177.13415527344,73528329,"2020-07-13","BBTN"
1132.71398925781,1199.34423828125,1132.71398925781,1172.69213867188,100548944,"2020-07-14","BBTN"
1186.01818847656,1203.78625488281,1163.80810546875,1172.69213867188,76006258,"2020-07-15","BBTN"
1172.69213867188,1186.01818847656,1163.80810546875,1168.25012207031,44737796,"2020-07-16","BBTN"
1154.92407226562,1181.576171875,1154.92407226562,1159.36608886719,27577119,"2020-07-17","BBTN"
1163.80810546875,1163.80810546875,1097.17785644531,1101.61987304688,128501118,"2020-07-20","BBTN"
1114.94592285156,1168.25012207031,1114.94592285156,1163.80810546875,110806224,"2020-07-21","BBTN"
1163.80810546875,1172.69213867188,1137.15600585938,1141.59802246094,69021479,"2020-07-22","BBTN"
1150.48205566406,1177.13415527344,1146.0400390625,1150.48205566406,75027761,"2020-07-23","BBTN"
1150.48205566406,1150.48205566406,1123.82995605469,1132.71398925781,47833238,"2020-07-24","BBTN"
1132.71398925781,1150.48205566406,1123.82995605469,1137.15600585938,27519713,"2020-07-27","BBTN"
1146.0400390625,1150.48205566406,1123.82995605469,1123.82995605469,29046272,"2020-07-28","BBTN"
1123.82995605469,1146.0400390625,1119.38793945312,1141.59802246094,35431211,"2020-07-29","BBTN"
1146.0400390625,1159.36608886719,1123.82995605469,1123.82995605469,88750472,"2020-07-30","BBTN"
1132.71398925781,1137.15600585938,1048.31567382812,1074.9677734375,100078887,"2020-08-03","BBTN"
1088.29382324219,1141.59802246094,1083.85180664062,1137.15600585938,76924309,"2020-08-04","BBTN"
1146.0400390625,1181.576171875,1123.82995605469,1172.69213867188,148981122,"2020-08-05","BBTN"
1177.13415527344,1199.34423828125,1168.25012207031,1190.46020507812,89790765,"2020-08-06","BBTN"
1190.46020507812,1199.34423828125,1163.80810546875,1181.576171875,40304899,"2020-08-07","BBTN"
1186.01818847656,1190.46020507812,1168.25012207031,1186.01818847656,24298315,"2020-08-10","BBTN"
1190.46020507812,1288.1845703125,1186.01818847656,1252.6484375,198047247,"2020-08-11","BBTN"
1252.6484375,1323.720703125,1239.32238769531,1301.51062011719,156047846,"2020-08-12","BBTN"
1301.51062011719,1345.93078613281,1292.62658691406,1292.62658691406,73382224,"2020-08-13","BBTN"
1292.62658691406,1305.95263671875,1274.85852050781,1288.1845703125,30492462,"2020-08-14","BBTN"
1288.1845703125,1363.69885253906,1288.1845703125,1337.04675292969,82907967,"2020-08-18","BBTN"
1341.48876953125,1385.90893554688,1332.60473632812,1341.48876953125,81753874,"2020-08-19","BBTN"
1345.93078613281,1368.14086914062,1328.16271972656,1354.81481933594,45272689,"2020-08-24","BBTN"
1363.69885253906,1394.79296875,1354.81481933594,1394.79296875,60180110,"2020-08-25","BBTN"
1403.67700195312,1403.67700195312,1377.02490234375,1390.35095214844,31687528,"2020-08-26","BBTN"
1390.35095214844,1439.21313476562,1390.35095214844,1408.11901855469,53138262,"2020-08-27","BBTN"
1417.00305175781,1421.44506835938,1381.46691894531,1412.56103515625,26162221,"2020-08-28","BBTN"
1412.56103515625,1430.3291015625,1372.58288574219,1399.23498535156,43244555,"2020-08-31","BBTN"
1359.2568359375,1417.00305175781,1359.2568359375,1403.67700195312,23420448,"2020-09-01","BBTN"
1412.56103515625,1412.56103515625,1390.35095214844,1408.11901855469,23452415,"2020-09-02","BBTN"
1412.56103515625,1421.44506835938,1390.35095214844,1390.35095214844,28224122,"2020-09-03","BBTN"
1368.14086914062,1390.35095214844,1345.93078613281,1381.46691894531,20732366,"2020-09-04","BBTN"
1385.90893554688,1390.35095214844,1363.69885253906,1372.58288574219,15709872,"2020-09-07","BBTN"
1377.02490234375,1390.35095214844,1332.60473632812,1332.60473632812,34291976,"2020-09-08","BBTN"
1314.83666992188,1314.83666992188,1248.20642089844,1252.6484375,89060354,"2020-09-09","BBTN"
1208.22827148438,1212.67028808594,1168.25012207031,1168.25012207031,61707232,"2020-09-10","BBTN"
1092.73583984375,1217.1123046875,1088.29382324219,1181.576171875,180643662,"2020-09-11","BBTN"
1199.34423828125,1239.32238769531,1186.01818847656,1225.99633789062,102758189,"2020-09-14","BBTN"
1239.32238769531,1252.6484375,1208.22827148438,1225.99633789062,59665028,"2020-09-15","BBTN"
1225.99633789062,1243.76440429688,1181.576171875,1190.46020507812,28813720,"2020-09-16","BBTN"
1181.576171875,1208.22827148438,1146.0400390625,1154.92407226562,34559647,"2020-09-17","BBTN"
1154.92407226562,1186.01818847656,1141.59802246094,1168.25012207031,37397323,"2020-09-18","BBTN"
1168.25012207031,1172.69213867188,1101.61987304688,1110.50390625,45053869,"2020-09-21","BBTN"
1088.29382324219,1101.61987304688,1057.19970703125,1066.08374023438,65565615,"2020-09-22","BBTN"
1074.9677734375,1092.73583984375,1012.77960205078,1043.87365722656,43126141,"2020-09-23","BBTN"
1034.98962402344,1039.431640625,1003.89556884766,1017.22161865234,34542200,"2020-09-24","BBTN"
1021.66363525391,1119.38793945312,1017.22161865234,1097.17785644531,104448750,"2020-09-25","BBTN"
1110.50390625,1132.71398925781,1052.75769042969,1066.08374023438,82963234,"2020-09-28","BBTN"
1079.40979003906,1097.17785644531,1052.75769042969,1061.64172363281,64958571,"2020-09-29","BBTN"
1083.85180664062,1092.73583984375,1034.98962402344,1066.08374023438,47157081,"2020-09-30","BBTN"
1083.85180664062,1101.61987304688,1070.52575683594,1097.17785644531,55962655,"2020-10-01","BBTN"
1097.17785644531,1101.61987304688,1048.31567382812,1074.9677734375,38395631,"2020-10-02","BBTN"
1088.29382324219,1101.61987304688,1070.52575683594,1101.61987304688,35232089,"2020-10-05","BBTN"
1119.38793945312,1128.27197265625,1101.61987304688,1106.06188964844,58730880,"2020-10-06","BBTN"
1097.17785644531,1106.06188964844,1083.85180664062,1088.29382324219,26482571,"2020-10-07","BBTN"
1101.61987304688,1106.06188964844,1083.85180664062,1097.17785644531,18901103,"2020-10-08","BBTN"
1101.61987304688,1106.06188964844,1083.85180664062,1092.73583984375,25284804,"2020-10-09","BBTN"
1101.61987304688,1141.59802246094,1101.61987304688,1119.38793945312,67419165,"2020-10-12","BBTN"
1128.27197265625,1181.576171875,1101.61987304688,1177.13415527344,101863663,"2020-10-13","BBTN"
1177.13415527344,1217.1123046875,1163.80810546875,1199.34423828125,66386526,"2020-10-14","BBTN"
1194.90222167969,1212.67028808594,1163.80810546875,1168.25012207031,37611077,"2020-10-15","BBTN"
1172.69213867188,1181.576171875,1132.71398925781,1141.59802246094,63919065,"2020-10-16","BBTN"
1150.48205566406,1163.80810546875,1141.59802246094,1163.80810546875,35253251,"2020-10-19","BBTN"
1154.92407226562,1163.80810546875,1141.59802246094,1146.0400390625,37880887,"2020-10-20","BBTN"
1154.92407226562,1163.80810546875,1137.15600585938,1141.59802246094,32459249,"2020-10-21","BBTN"
1132.71398925781,1146.0400390625,1119.38793945312,1119.38793945312,29822946,"2020-10-22","BBTN"
1172.69213867188,1323.720703125,1172.69213867188,1270.41650390625,367044957,"2020-10-23","BBTN"
1279.30053710938,1283.74255371094,1230.43835449219,1234.88037109375,102149344,"2020-10-26","BBTN"
1225.99633789062,1257.09045410156,1217.1123046875,1234.88037109375,70391127,"2020-10-27","BBTN"
1221.55432128906,1252.6484375,1217.1123046875,1234.88037109375,32766542,"2020-11-02","BBTN"
1243.76440429688,1257.09045410156,1239.32238769531,1243.76440429688,31113576,"2020-11-03","BBTN"
1252.6484375,1265.97448730469,1217.1123046875,1217.1123046875,50439825,"2020-11-04","BBTN"
1252.6484375,1279.30053710938,1234.88037109375,1274.85852050781,101468234,"2020-11-05","BBTN"
1288.1845703125,1377.02490234375,1265.97448730469,1363.69885253906,232838095,"2020-11-06","BBTN"
1408.11901855469,1425.88708496094,1363.69885253906,1390.35095214844,154116628,"2020-11-09","BBTN"
1417.00305175781,1430.3291015625,1399.23498535156,1430.3291015625,149003072,"2020-11-10","BBTN"
1430.3291015625,1456.98120117188,1417.00305175781,1421.44506835938,96844432,"2020-11-11","BBTN"
1421.44506835938,1425.88708496094,1390.35095214844,1412.56103515625,52229890,"2020-11-12","BBTN"
1403.67700195312,1439.21313476562,1394.79296875,1434.77111816406,46902804,"2020-11-13","BBTN"
1456.98120117188,1492.51733398438,1448.09716796875,1465.865234375,79933529,"2020-11-16","BBTN"
1479.19128417969,1488.07531738281,1456.98120117188,1465.865234375,46030790,"2020-11-17","BBTN"
1465.865234375,1519.16943359375,1461.42321777344,1510.28540039062,66740194,"2020-11-18","BBTN"
1510.28540039062,1536.9375,1492.51733398438,1514.72741699219,78278537,"2020-11-19","BBTN"
1514.72741699219,1523.61145019531,1474.74926757812,1492.51733398438,40077525,"2020-11-20","BBTN"
1496.95935058594,1528.05346679688,1492.51733398438,1519.16943359375,45070416,"2020-11-23","BBTN"
1528.05346679688,1536.9375,1514.72741699219,1532.49548339844,50329627,"2020-11-24","BBTN"
1541.37951660156,1572.4736328125,1510.28540039062,1532.49548339844,68346785,"2020-11-25","BBTN"
1523.61145019531,1554.70556640625,1519.16943359375,1554.70556640625,45150784,"2020-11-26","BBTN"
1563.58959960938,1572.4736328125,1541.37951660156,1545.82153320312,34659151,"2020-11-27","BBTN"
1559.14758300781,1559.14758300781,1439.21313476562,1461.42321777344,90564288,"2020-11-30","BBTN"
1470.30725097656,1536.9375,1461.42321777344,1528.05346679688,83654475,"2020-12-01","BBTN"
1536.9375,1550.26354980469,1528.05346679688,1545.82153320312,47539115,"2020-12-02","BBTN"
1554.70556640625,1568.03161621094,1523.61145019531,1528.05346679688,86371372,"2020-12-03","BBTN"
1528.05346679688,1536.9375,1510.28540039062,1528.05346679688,33464536,"2020-12-04","BBTN"
1545.82153320312,1559.14758300781,1528.05346679688,1541.37951660156,64389460,"2020-12-07","BBTN"
1545.82153320312,1550.26354980469,1519.16943359375,1523.61145019531,42933886,"2020-12-08","BBTN"
1536.9375,1545.82153320312,1514.72741699219,1519.16943359375,47517840,"2020-12-10","BBTN"
1519.16943359375,1532.49548339844,1510.28540039062,1514.72741699219,32382370,"2020-12-11","BBTN"
1536.9375,1643.5458984375,1523.61145019531,1634.66186523438,231572679,"2020-12-14","BBTN"
1639.10388183594,1683.52392578125,1621.33581542969,1630.21984863281,140055332,"2020-12-15","BBTN"
1643.5458984375,1750.15417480469,1639.10388183594,1696.84997558594,112893452,"2020-12-16","BBTN"
1701.2919921875,1723.50207519531,1674.64001464844,1705.73400878906,70031493,"2020-12-17","BBTN"
1705.73400878906,1732.38610839844,1692.40795898438,1723.50207519531,52470209,"2020-12-18","BBTN"
1732.38610839844,1776.80627441406,1727.94409179688,1776.80627441406,59152423,"2020-12-21","BBTN"
1776.80627441406,1776.80627441406,1652.42993164062,1656.87194824219,114624536,"2020-12-22","BBTN"
1665.75598144531,1687.96594238281,1541.37951660156,1599.12573242188,170823458,"2020-12-23","BBTN"
1621.33581542969,1656.87194824219,1568.03161621094,1616.89379882812,63959475,"2020-12-28","BBTN"
1643.5458984375,1643.5458984375,1559.14758300781,1572.4736328125,90862576,"2020-12-29","BBTN"
1572.4736328125,1581.35766601562,1505.84338378906,1532.49548339844,80667542,"2020-12-30","BBTN"
1541.37951660156,1625.77783203125,1514.72741699219,1616.89379882812,74733187,"2021-01-04","BBTN"
1621.33581542969,1630.21984863281,1590.24169921875,1608.009765625,37869406,"2021-01-05","BBTN"
1630.21984863281,1643.5458984375,1536.9375,1603.56774902344,77657985,"2021-01-06","BBTN"
1634.66186523438,1634.66186523438,1603.56774902344,1608.009765625,35726234,"2021-01-07","BBTN"
1616.89379882812,1670.19799804688,1616.89379882812,1647.98791503906,77218658,"2021-01-08","BBTN"
1643.5458984375,1714.61804199219,1643.5458984375,1696.84997558594,91715905,"2021-01-11","BBTN"
1701.2919921875,1723.50207519531,1674.64001464844,1692.40795898438,60337246,"2021-01-12","BBTN"
1692.40795898438,1710.17602539062,1656.87194824219,1661.31396484375,56176522,"2021-01-13","BBTN"
1661.31396484375,1732.38610839844,1652.42993164062,1692.40795898438,76268301,"2021-01-14","BBTN"
1696.84997558594,1710.17602539062,1625.77783203125,1647.98791503906,56248111,"2021-01-15","BBTN"
1616.89379882812,1670.19799804688,1608.009765625,1625.77783203125,45835609,"2021-01-18","BBTN"
1643.5458984375,1647.98791503906,1581.35766601562,1599.12573242188,44851483,"2021-01-19","BBTN"
1603.56774902344,1661.31396484375,1576.91564941406,1656.87194824219,64487614,"2021-01-20","BBTN"
1679.08190917969,1687.96594238281,1634.66186523438,1652.42993164062,59938890,"2021-01-21","BBTN"
1652.42993164062,1661.31396484375,1585.79968261719,1599.12573242188,41847892,"2021-01-22","BBTN"
1599.12573242188,1612.45178222656,1545.82153320312,1581.35766601562,31026454,"2021-01-25","BBTN"
1581.35766601562,1594.68371582031,1483.63330078125,1519.16943359375,43828862,"2021-01-26","BBTN"
1519.16943359375,1536.9375,1448.09716796875,1510.28540039062,42862634,"2021-01-27","BBTN"
1448.09716796875,1510.28540039062,1417.00305175781,1443.65515136719,47638169,"2021-01-28","BBTN"
1456.98120117188,1483.63330078125,1345.93078613281,1394.79296875,79506696,"2021-01-29","BBTN"
1377.02490234375,1488.07531738281,1337.04675292969,1488.07531738281,70003127,"2021-02-01","BBTN"
1501.4013671875,1581.35766601562,1470.30725097656,1545.82153320312,130334520,"2021-02-02","BBTN"
1581.35766601562,1599.12573242188,1519.16943359375,1536.9375,98186278,"2021-02-03","BBTN"
1536.9375,1581.35766601562,1519.16943359375,1554.70556640625,68242103,"2021-02-04","BBTN"
1568.03161621094,1590.24169921875,1550.26354980469,1590.24169921875,56937213,"2021-02-05","BBTN"
1603.56774902344,1625.77783203125,1590.24169921875,1590.24169921875,47314892,"2021-02-08","BBTN"
1594.68371582031,1616.89379882812,1541.37951660156,1541.37951660156,51900648,"2021-02-09","BBTN"
1541.37951660156,1559.14758300781,1532.49548339844,1545.82153320312,21165390,"2021-02-10","BBTN"
1554.70556640625,1559.14758300781,1532.49548339844,1536.9375,12773367,"2021-02-11","BBTN"
1554.70556640625,1661.31396484375,1545.82153320312,1647.98791503906,88930795,"2021-02-15","BBTN"
1656.87194824219,1727.94409179688,1652.42993164062,1714.61804199219,238252979,"2021-02-16","BBTN"
1714.61804199219,1727.94409179688,1656.87194824219,1665.75598144531,124868646,"2021-02-17","BBTN"
1665.75598144531,1696.84997558594,1639.10388183594,1652.42993164062,109776286,"2021-02-18","BBTN"
1652.42993164062,1674.64001464844,1630.21984863281,1670.19799804688,47948388,"2021-02-19","BBTN"
1679.08190917969,1723.50207519531,1679.08190917969,1714.61804199219,95876403,"2021-02-22","BBTN"
1723.50207519531,1794.57434082031,1719.06005859375,1776.80627441406,223051773,"2021-02-23","BBTN"
1785.69030761719,1883.41467285156,1759.03820800781,1865.64660644531,235595515,"2021-02-24","BBTN"
1883.41467285156,1910.06677246094,1856.76257324219,1874.53063964844,112715155,"2021-02-25","BBTN"
1821.22644042969,1910.06677246094,1794.57434082031,1838.99450683594,100361304,"2021-02-26","BBTN"
1865.64660644531,1892.29870605469,1830.11047363281,1892.29870605469,74060182,"2021-03-01","BBTN"
1910.06677246094,1936.71887207031,1892.29870605469,1910.06677246094,48254218,"2021-03-02","BBTN"
1918.95080566406,1918.95080566406,1856.76257324219,1883.41467285156,28441254,"2021-03-03","BBTN"
1883.41467285156,1927.83483886719,1830.11047363281,1892.29870605469,52553054,"2021-03-04","BBTN"
1865.64660644531,1918.95080566406,1847.87854003906,1874.53063964844,43121188,"2021-03-05","BBTN"
1892.29870605469,1927.83483886719,1883.41467285156,1910.06677246094,44821542,"2021-03-08","BBTN"
1910.06677246094,1910.06677246094,1776.80627441406,1776.80627441406,84013996,"2021-03-09","BBTN"
1736.828125,1803.45837402344,1692.40795898438,1767.92224121094,118494963,"2021-03-10","BBTN"
1767.92224121094,1785.69030761719,1727.94409179688,1754.59619140625,77933311,"2021-03-12","BBTN"
1759.03820800781,1794.57434082031,1745.71215820312,1750.15417480469,33601298,"2021-03-15","BBTN"
1754.59619140625,1785.69030761719,1736.828125,1745.71215820312,44940294,"2021-03-16","BBTN"
1754.59619140625,1759.03820800781,1705.73400878906,1710.17602539062,28394315,"2021-03-17","BBTN"
1714.61804199219,1732.38610839844,1679.08190917969,1719.06005859375,49984851,"2021-03-18","BBTN"
1719.06005859375,1723.50207519531,1696.84997558594,1705.73400878906,21431035,"2021-03-19","BBTN"
1723.50207519531,1723.50207519531,1665.75598144531,1679.08190917969,31819562,"2021-03-22","BBTN"
1679.08190917969,1692.40795898438,1612.45178222656,1625.77783203125,64824060,"2021-03-23","BBTN"
1625.77783203125,1639.10388183594,1581.35766601562,1590.24169921875,56681473,"2021-03-24","BBTN"
1590.24169921875,1630.21984863281,1568.03161621094,1585.79968261719,42637511,"2021-03-25","BBTN"
1616.89379882812,1643.5458984375,1590.24169921875,1639.10388183594,67999758,"2021-03-26","BBTN"
1643.5458984375,1665.75598144531,1585.79968261719,1599.12573242188,63680097,"2021-03-29","BBTN"
1599.12573242188,1608.009765625,1541.37951660156,1545.82153320312,48706715,"2021-03-30","BBTN"
1554.70556640625,1572.4736328125,1514.72741699219,1528.05346679688,51804746,"2021-03-31","BBTN"
1554.70556640625,1559.14758300781,1510.28540039062,1532.49548339844,27094455,"2021-04-01","BBTN"
1541.37951660156,1550.26354980469,1514.72741699219,1519.16943359375,20788985,"2021-04-05","BBTN"
1519.16943359375,1541.37951660156,1510.28540039062,1541.37951660156,23043366,"2021-04-06","BBTN"
1541.37951660156,1545.82153320312,1479.19128417969,1510.28540039062,52175523,"2021-04-07","BBTN"
1492.51733398438,1519.16943359375,1492.51733398438,1505.84338378906,53839295,"2021-04-08","BBTN"
1505.84338378906,1572.4736328125,1501.4013671875,1541.37951660156,122349069,"2021-04-09","BBTN"
1541.37951660156,1541.37951660156,1434.77111816406,1434.77111816406,178773340,"2021-04-12","BBTN"
1439.21313476562,1448.09716796875,1394.79296875,1425.88708496094,84151434,"2021-04-13","BBTN"
1439.21313476562,1488.07531738281,1439.21313476562,1479.19128417969,86302034,"2021-04-14","BBTN"
1479.19128417969,1483.63330078125,1439.21313476562,1443.65515136719,42145280,"2021-04-15","BBTN"
1448.09716796875,1461.42321777344,1399.23498535156,1403.67700195312,116918764,"2021-04-16","BBTN"
1417.00305175781,1470.30725097656,1417.00305175781,1465.865234375,100846557,"2021-04-19","BBTN"
1465.865234375,1470.30725097656,1430.3291015625,1439.21313476562,32061795,"2021-04-20","BBTN"
1425.88708496094,1448.09716796875,1421.44506835938,1430.3291015625,21712327,"2021-04-21","BBTN"
1430.3291015625,1523.61145019531,1412.56103515625,1510.28540039062,149361468,"2021-04-22","BBTN"
1510.28540039062,1514.72741699219,1443.65515136719,1448.09716796875,128697201,"2021-04-23","BBTN"
1448.09716796875,1452.53918457031,1394.79296875,1399.23498535156,127346125,"2021-04-26","BBTN"
1399.23498535156,1425.88708496094,1399.23498535156,1408.11901855469,65016540,"2021-04-27","BBTN"
1408.11901855469,1421.44506835938,1403.67700195312,1408.11901855469,40409469,"2021-04-28","BBTN"
1412.56103515625,1443.65515136719,1412.56103515625,1434.77111816406,62398247,"2021-04-29","BBTN"
1434.77111816406,1439.21313476562,1412.56103515625,1412.56103515625,27605147,"2021-04-30","BBTN"
1421.44506835938,1430.3291015625,1412.56103515625,1425.88708496094,33223204,"2021-05-03","BBTN"
1430.3291015625,1434.77111816406,1403.67700195312,1421.44506835938,41267187,"2021-05-04","BBTN"
1412.56103515625,1461.42321777344,1412.56103515625,1461.42321777344,89556075,"2021-05-05","BBTN"
1470.30725097656,1474.74926757812,1434.77111816406,1448.09716796875,39863658,"2021-05-06","BBTN"
1461.42321777344,1461.42321777344,1430.3291015625,1434.77111816406,30395884,"2021-05-07","BBTN"
1439.21313476562,1465.865234375,1439.21313476562,1456.98120117188,35207101,"2021-05-10","BBTN"
1452.53918457031,1452.53918457031,1434.77111816406,1448.09716796875,24148946,"2021-05-11","BBTN"
1439.21313476562,1448.09716796875,1408.11901855469,1408.11901855469,30988521,"2021-05-17","BBTN"
1412.56103515625,1417.00305175781,1377.02490234375,1399.23498535156,45176786,"2021-05-18","BBTN"
1399.23498535156,1399.23498535156,1377.02490234375,1377.02490234375,22471892,"2021-05-19","BBTN"
1354.81481933594,1390.35095214844,1354.81481933594,1377.02490234375,36705407,"2021-05-20","BBTN"
1390.35095214844,1399.23498535156,1372.58288574219,1381.46691894531,31073279,"2021-05-21","BBTN"
1377.02490234375,1390.35095214844,1359.2568359375,1363.69885253906,27479303,"2021-05-24","BBTN"
1363.69885253906,1425.88708496094,1363.69885253906,1399.23498535156,72969573,"2021-05-25","BBTN"
1412.56103515625,1443.65515136719,1412.56103515625,1417.00305175781,33881914,"2021-05-27","BBTN"
1421.44506835938,1430.3291015625,1399.23498535156,1412.56103515625,29646900,"2021-05-28","BBTN"
1412.56103515625,1456.98120117188,1412.56103515625,1452.53918457031,39353304,"2021-05-31","BBTN"
1465.865234375,1474.74926757812,1443.65515136719,1456.98120117188,44796441,"2021-06-02","BBTN"
1465.865234375,1470.30725097656,1448.09716796875,1461.42321777344,28723445,"2021-06-03","BBTN"
1465.865234375,1488.07531738281,1452.53918457031,1456.98120117188,49309144,"2021-06-04","BBTN"
1465.865234375,1470.30725097656,1417.00305175781,1425.88708496094,39274061,"2021-06-07","BBTN"
1425.88708496094,1439.21313476562,1417.00305175781,1421.44506835938,18827375,"2021-06-08","BBTN"
1421.44506835938,1443.65515136719,1412.56103515625,1425.88708496094,18963800,"2021-06-09","BBTN"
1417.00305175781,1430.3291015625,1381.46691894531,1412.56103515625,50217065,"2021-06-10","BBTN"
1408.11901855469,1439.21313476562,1408.11901855469,1421.44506835938,34184142,"2021-06-11","BBTN"
1434.77111816406,1439.21313476562,1394.79296875,1394.79296875,47805435,"2021-06-14","BBTN"
1394.79296875,1394.79296875,1377.02490234375,1381.46691894531,32429871,"2021-06-15","BBTN"
1381.46691894531,1385.90893554688,1377.02490234375,1381.46691894531,29294920,"2021-06-16","BBTN"
1377.02490234375,1377.02490234375,1354.81481933594,1368.14086914062,26626087,"2021-06-17","BBTN"
1368.14086914062,1368.14086914062,1283.74255371094,1305.95263671875,77638963,"2021-06-18","BBTN"
1243.76440429688,1274.85852050781,1234.88037109375,1252.6484375,55972110,"2021-06-21","BBTN"
1265.97448730469,1301.51062011719,1248.20642089844,1292.62658691406,41181528,"2021-06-22","BBTN"
1292.62658691406,1297.06860351562,1261.53247070312,1265.97448730469,23461420,"2021-06-23","BBTN"
1265.97448730469,1274.85852050781,1252.6484375,1257.09045410156,24998672,"2021-06-24","BBTN"
1257.09045410156,1274.85852050781,1225.99633789062,1225.99633789062,28825539,"2021-06-25","BBTN"
1230.43835449219,1239.32238769531,1186.01818847656,1186.01818847656,21004315,"2021-06-28","BBTN"
1186.01818847656,1217.1123046875,1177.13415527344,1181.576171875,26700152,"2021-06-29","BBTN"
1190.46020507812,1225.99633789062,1186.01818847656,1217.1123046875,22673152,"2021-06-30","BBTN"
1225.99633789062,1252.6484375,1208.22827148438,1208.22827148438,22217390,"2021-07-01","BBTN"
1208.22827148438,1234.88037109375,1208.22827148438,1225.99633789062,15729457,"2021-07-02","BBTN"
1234.88037109375,1239.32238769531,1199.34423828125,1203.78625488281,12122424,"2021-07-05","BBTN"
1203.78625488281,1217.1123046875,1199.34423828125,1199.34423828125,11583592,"2021-07-06","BBTN"
1203.78625488281,1217.1123046875,1190.46020507812,1194.90222167969,8048147,"2021-07-07","BBTN"
1208.22827148438,1221.55432128906,1190.46020507812,1194.90222167969,14152358,"2021-07-08","BBTN"
1208.22827148438,1212.67028808594,1177.13415527344,1186.01818847656,23202754,"2021-07-09","BBTN"
1190.46020507812,1199.34423828125,1146.0400390625,1150.48205566406,49084359,"2021-07-12","BBTN"
1150.48205566406,1172.69213867188,1128.27197265625,1132.71398925781,31115940,"2021-07-13","BBTN"
1132.71398925781,1137.15600585938,1083.85180664062,1092.73583984375,44992748,"2021-07-14","BBTN"
1097.17785644531,1177.13415527344,1097.17785644531,1141.59802246094,77729462,"2021-07-15","BBTN"
1154.92407226562,1181.576171875,1146.0400390625,1168.25012207031,50898963,"2021-07-16","BBTN"
1163.80810546875,1177.13415527344,1132.71398925781,1146.0400390625,29674140,"2021-07-19","BBTN"
1154.92407226562,1208.22827148438,1150.48205566406,1172.69213867188,74020448,"2021-07-21","BBTN"
1181.576171875,1225.99633789062,1181.576171875,1212.67028808594,64321248,"2021-07-22","BBTN"
1217.1123046875,1221.55432128906,1190.46020507812,1203.78625488281,26735046,"2021-07-23","BBTN"
1208.22827148438,1221.55432128906,1190.46020507812,1203.78625488281,22313067,"2021-07-26","BBTN"
1212.67028808594,1221.55432128906,1186.01818847656,1190.46020507812,26839503,"2021-07-27","BBTN"
1190.46020507812,1199.34423828125,1154.92407226562,1163.80810546875,26413796,"2021-07-28","BBTN"
1181.576171875,1212.67028808594,1172.69213867188,1199.34423828125,45484529,"2021-07-29","BBTN"
1212.67028808594,1212.67028808594,1154.92407226562,1168.25012207031,29205434,"2021-07-30","BBTN"
1172.69213867188,1181.576171875,1128.27197265625,1141.59802246094,38257518,"2021-08-02","BBTN"
1141.59802246094,1177.13415527344,1132.71398925781,1168.25012207031,31056620,"2021-08-03","BBTN"
1177.13415527344,1212.67028808594,1172.69213867188,1190.46020507812,35566510,"2021-08-04","BBTN"
1199.34423828125,1270.41650390625,1194.90222167969,1265.97448730469,141044410,"2021-08-05","BBTN"
1279.30053710938,1288.1845703125,1225.99633789062,1234.88037109375,55400185,"2021-08-06","BBTN"
1234.88037109375,1243.76440429688,1208.22827148438,1212.67028808594,35424570,"2021-08-09","BBTN"
1212.67028808594,1230.43835449219,1194.90222167969,1221.55432128906,26739661,"2021-08-10","BBTN"
1234.88037109375,1234.88037109375,1217.1123046875,1217.1123046875,18596511,"2021-08-12","BBTN"
1225.99633789062,1230.43835449219,1199.34423828125,1217.1123046875,20094480,"2021-08-13","BBTN"
1217.1123046875,1230.43835449219,1181.576171875,1221.55432128906,30448450,"2021-08-16","BBTN"
1221.55432128906,1301.51062011719,1217.1123046875,1265.97448730469,148460750,"2021-08-18","BBTN"
1265.97448730469,1270.41650390625,1186.01818847656,1217.1123046875,80062187,"2021-08-19","BBTN"
1212.67028808594,1239.32238769531,1199.34423828125,1239.32238769531,28243933,"2021-08-20","BBTN"
1248.20642089844,1270.41650390625,1243.76440429688,1270.41650390625,40936707,"2021-08-23","BBTN"
1279.30053710938,1279.30053710938,1239.32238769531,1248.20642089844,23396247,"2021-08-24","BBTN"
1252.6484375,1257.09045410156,1239.32238769531,1243.76440429688,14084934,"2021-08-25","BBTN"
1243.76440429688,1243.76440429688,1217.1123046875,1234.88037109375,28914125,"2021-08-26","BBTN"
1225.99633789062,1252.6484375,1225.99633789062,1243.76440429688,20769511,"2021-08-27","BBTN"
1261.53247070312,1265.97448730469,1243.76440429688,1261.53247070312,38234330,"2021-08-30","BBTN"
1261.53247070312,1265.97448730469,1234.88037109375,1248.20642089844,32431559,"2021-08-31","BBTN"
1261.53247070312,1261.53247070312,1239.32238769531,1248.20642089844,16152238,"2021-09-01","BBTN"
1248.20642089844,1279.30053710938,1243.76440429688,1265.97448730469,31046265,"2021-09-02","BBTN"
1274.85852050781,1279.30053710938,1252.6484375,1274.85852050781,22712323,"2021-09-03","BBTN"
1279.30053710938,1310.39465332031,1274.85852050781,1297.06860351562,60390825,"2021-09-06","BBTN"
1301.51062011719,1305.95263671875,1270.41650390625,1279.30053710938,26819580,"2021-09-07","BBTN"
1279.30053710938,1283.74255371094,1243.76440429688,1252.6484375,34373695,"2021-09-08","BBTN"
1252.6484375,1261.53247070312,1221.55432128906,1257.09045410156,32826988,"2021-09-09","BBTN"
1265.97448730469,1283.74255371094,1252.6484375,1274.85852050781,37863440,"2021-09-10","BBTN"
1274.85852050781,1283.74255371094,1257.09045410156,1279.30053710938,12413733,"2021-09-13","BBTN"
1288.1845703125,1288.1845703125,1248.20642089844,1257.09045410156,23216148,"2021-09-14","BBTN"
1252.6484375,1257.09045410156,1234.88037109375,1239.32238769531,32617623,"2021-09-15","BBTN"
1239.32238769531,1252.6484375,1234.88037109375,1239.32238769531,13347543,"2021-09-16","BBTN"
1239.32238769531,1248.20642089844,1230.43835449219,1239.32238769531,24627107,"2021-09-17","BBTN"
1234.88037109375,1239.32238769531,1203.78625488281,1203.78625488281,20601119,"2021-09-20","BBTN"
1199.34423828125,1199.34423828125,1172.69213867188,1194.90222167969,32994592,"2021-09-21","BBTN"
1194.90222167969,1217.1123046875,1194.90222167969,1208.22827148438,20010959,"2021-09-22","BBTN"
1230.43835449219,1230.43835449219,1208.22827148438,1221.55432128906,21517708,"2021-09-23","BBTN"
1225.99633789062,1234.88037109375,1208.22827148438,1212.67028808594,17622854,"2021-09-24","BBTN"
1221.55432128906,1225.99633789062,1203.78625488281,1208.22827148438,10059059,"2021-09-27","BBTN"
1208.22827148438,1212.67028808594,1194.90222167969,1199.34423828125,14327166,"2021-09-28","BBTN"
1194.90222167969,1243.76440429688,1186.01818847656,1239.32238769531,27508344,"2021-09-29","BBTN"
1243.76440429688,1270.41650390625,1234.88037109375,1261.53247070312,53759264,"2021-09-30","BBTN"
1248.20642089844,1341.48876953125,1243.76440429688,1319.27868652344,121503282,"2021-10-01","BBTN"
1328.16271972656,1394.79296875,1319.27868652344,1359.2568359375,94753490,"2021-10-04","BBTN"
1354.81481933594,1368.14086914062,1341.48876953125,1354.81481933594,49659436,"2021-10-05","BBTN"
1363.69885253906,1434.77111816406,1363.69885253906,1408.11901855469,146671923,"2021-10-06","BBTN"
1412.56103515625,1425.88708496094,1381.46691894531,1390.35095214844,58266339,"2021-10-07","BBTN"
1403.67700195312,1443.65515136719,1399.23498535156,1408.11901855469,51905488,"2021-10-08","BBTN"
1412.56103515625,1425.88708496094,1403.67700195312,1412.56103515625,29791541,"2021-10-11","BBTN"
1412.56103515625,1439.21313476562,1408.11901855469,1434.77111816406,86327135,"2021-10-12","BBTN"
1434.77111816406,1492.51733398438,1403.67700195312,1488.07531738281,141980134,"2021-10-13","BBTN"
1496.95935058594,1541.37951660156,1496.95935058594,1514.72741699219,101338000,"2021-10-14","BBTN"
1528.05346679688,1532.49548339844,1496.95935058594,1519.16943359375,53134097,"2021-10-15","BBTN"
1523.61145019531,1643.5458984375,1519.16943359375,1634.66186523438,106782263,"2021-10-18","BBTN"
1634.66186523438,1634.66186523438,1594.68371582031,1608.009765625,69716433,"2021-10-19","BBTN"
1625.77783203125,1634.66186523438,1572.4736328125,1594.68371582031,76161818,"2021-10-21","BBTN"
1599.12573242188,1625.77783203125,1576.91564941406,1616.89379882812,55481905,"2021-10-22","BBTN"
1616.89379882812,1630.21984863281,1594.68371582031,1603.56774902344,51257134,"2021-10-25","BBTN"
1608.009765625,1612.45178222656,1581.35766601562,1581.35766601562,26405128,"2021-10-26","BBTN"
1581.35766601562,1590.24169921875,1536.9375,1545.82153320312,46193104,"2021-10-27","BBTN"
1545.82153320312,1554.70556640625,1488.07531738281,1550.26354980469,63250900,"2021-10-28","BBTN"
1563.58959960938,1585.79968261719,1541.37951660156,1581.35766601562,63794235,"2021-10-29","BBTN"
1594.68371582031,1608.009765625,1581.35766601562,1590.24169921875,44008173,"2021-11-01","BBTN"
1590.24169921875,1590.24169921875,1523.61145019531,1528.05346679688,32808865,"2021-11-02","BBTN"
1545.82153320312,1576.91564941406,1528.05346679688,1568.03161621094,30331274,"2021-11-03","BBTN"
1576.91564941406,1590.24169921875,1554.70556640625,1568.03161621094,40937044,"2021-11-04","BBTN"
1568.03161621094,1576.91564941406,1510.28540039062,1563.58959960938,38669493,"2021-11-05","BBTN"
1568.03161621094,1599.12573242188,1563.58959960938,1594.68371582031,43796895,"2021-11-08","BBTN"
1599.12573242188,1599.12573242188,1568.03161621094,1572.4736328125,18577489,"2021-11-09","BBTN"
1563.58959960938,1594.68371582031,1559.14758300781,1576.91564941406,41042177,"2021-11-10","BBTN"
1576.91564941406,1594.68371582031,1572.4736328125,1590.24169921875,21561832,"2021-11-11","BBTN"
1599.12573242188,1625.77783203125,1585.79968261719,1590.24169921875,44717535,"2021-11-12","BBTN"
1590.24169921875,1599.12573242188,1536.9375,1554.70556640625,42139877,"2021-11-15","BBTN"
1554.70556640625,1568.03161621094,1550.26354980469,1554.70556640625,19976741,"2021-11-16","BBTN"
1559.14758300781,1576.91564941406,1554.70556640625,1568.03161621094,10264483,"2021-11-17","BBTN"
1576.91564941406,1576.91564941406,1559.14758300781,1576.91564941406,17978886,"2021-11-18","BBTN"
1576.91564941406,1599.12573242188,1572.4736328125,1594.68371582031,18601689,"2021-11-19","BBTN"
1599.12573242188,1670.19799804688,1599.12573242188,1652.42993164062,114215600,"2021-11-22","BBTN"
1652.42993164062,1661.31396484375,1608.009765625,1612.45178222656,52997672,"2021-11-23","BBTN"
1616.89379882812,1625.77783203125,1608.009765625,1612.45178222656,20201864,"2021-11-24","BBTN"
1621.33581542969,1647.98791503906,1608.009765625,1616.89379882812,39085295,"2021-11-25","BBTN"
1616.89379882812,1625.77783203125,1581.35766601562,1590.24169921875,47802621,"2021-11-26","BBTN"
1581.35766601562,1581.35766601562,1510.28540039062,1554.70556640625,93807298,"2021-11-29","BBTN"
1554.70556640625,1568.03161621094,1501.4013671875,1519.16943359375,84928558,"2021-11-30","BBTN"
1523.61145019531,1536.9375,1474.74926757812,1496.95935058594,35686613,"2021-12-01","BBTN"
1492.51733398438,1528.05346679688,1474.74926757812,1519.16943359375,34973873,"2021-12-02","BBTN"
1528.05346679688,1559.14758300781,1510.28540039062,1541.37951660156,37680640,"2021-12-03","BBTN"
1545.82153320312,1563.58959960938,1528.05346679688,1554.70556640625,31812921,"2021-12-06","BBTN"
1572.4736328125,1576.91564941406,1545.82153320312,1554.70556640625,15313655,"2021-12-07","BBTN"
1572.4736328125,1572.4736328125,1541.37951660156,1554.70556640625,25104143,"2021-12-08","BBTN"
1559.14758300781,1563.58959960938,1545.82153320312,1554.70556640625,8973178,"2021-12-09","BBTN"
1550.26354980469,1563.58959960938,1541.37951660156,1554.70556640625,10182088,"2021-12-10","BBTN"
1581.35766601562,1581.35766601562,1563.58959960938,1568.03161621094,19583563,"2021-12-13","BBTN"
1568.03161621094,1568.03161621094,1532.49548339844,1554.70556640625,21133310,"2021-12-14","BBTN"
1554.70556640625,1590.24169921875,1545.82153320312,1563.58959960938,19495428,"2021-12-15","BBTN"
1576.91564941406,1590.24169921875,1532.49548339844,1532.49548339844,20929124,"2021-12-16","BBTN"
1532.49548339844,1559.14758300781,1532.49548339844,1532.49548339844,10184452,"2021-12-17","BBTN"
1528.05346679688,1536.9375,1519.16943359375,1528.05346679688,18061507,"2021-12-20","BBTN"
1528.05346679688,1541.37951660156,1496.95935058594,1528.05346679688,15597198,"2021-12-21","BBTN"
1528.05346679688,1545.82153320312,1523.61145019531,1528.05346679688,9863990,"2021-12-22","BBTN"
1528.05346679688,1541.37951660156,1514.72741699219,1532.49548339844,5709795,"2021-12-23","BBTN"
1532.49548339844,1536.9375,1514.72741699219,1519.16943359375,6441107,"2021-12-24","BBTN"
1519.16943359375,1519.16943359375,1510.28540039062,1519.16943359375,8332703,"2021-12-27","BBTN"
1519.16943359375,1563.58959960938,1510.28540039062,1559.14758300781,28303929,"2021-12-28","BBTN"
1559.14758300781,1563.58959960938,1528.05346679688,1554.70556640625,10312322,"2021-12-29","BBTN"
1554.70556640625,1559.14758300781,1532.49548339844,1536.9375,8655529,"2021-12-30","BBTN"
1536.9375,1612.45178222656,1528.05346679688,1599.12573242188,34711943,"2022-01-03","BBTN"
1612.45178222656,1612.45178222656,1590.24169921875,1590.24169921875,17593588,"2022-01-04","BBTN"
1581.35766601562,1608.009765625,1532.49548339844,1536.9375,22825785,"2022-01-05","BBTN"
1523.61145019531,1532.49548339844,1501.4013671875,1510.28540039062,35151833,"2022-01-06","BBTN"
1519.16943359375,1532.49548339844,1510.28540039062,1528.05346679688,19727530,"2022-01-07","BBTN"
1528.05346679688,1532.49548339844,1510.28540039062,1519.16943359375,16021442,"2022-01-10","BBTN"
1510.28540039062,1519.16943359375,1505.84338378906,1510.28540039062,30175714,"2022-01-11","BBTN"
1514.72741699219,1523.61145019531,1496.95935058594,1514.72741699219,17311734,"2022-01-12","BBTN"
1528.05346679688,1528.05346679688,1505.84338378906,1510.28540039062,11191315,"2022-01-13","BBTN"
1514.72741699219,1536.9375,1501.4013671875,1528.05346679688,10450660,"2022-01-14","BBTN"
1528.05346679688,1532.49548339844,1501.4013671875,1510.28540039062,10998272,"2022-01-17","BBTN"
1510.28540039062,1514.72741699219,1474.74926757812,1510.28540039062,27200938,"2022-01-18","BBTN"
1510.28540039062,1514.72741699219,1479.19128417969,1492.51733398438,40559063,"2022-01-19","BBTN"
1483.63330078125,1510.28540039062,1483.63330078125,1492.51733398438,16397397,"2022-01-20","BBTN"
1492.51733398438,1501.4013671875,1474.74926757812,1483.63330078125,21103932,"2022-01-21","BBTN"
1483.63330078125,1501.4013671875,1448.09716796875,1474.74926757812,30572156,"2022-01-24","BBTN"
1461.42321777344,1488.07531738281,1390.35095214844,1390.35095214844,52483829,"2022-01-25","BBTN"
1385.90893554688,1425.88708496094,1377.02490234375,1417.00305175781,38239283,"2022-01-26","BBTN"
1403.67700195312,1430.3291015625,1381.46691894531,1381.46691894531,26163684,"2022-01-27","BBTN"
1390.35095214844,1550.26354980469,1390.35095214844,1541.37951660156,64056053,"2022-01-28","BBTN"
1532.49548339844,1536.9375,1492.51733398438,1501.4013671875,35214980,"2022-01-31","BBTN"
1510.28540039062,1514.72741699219,1483.63330078125,1483.63330078125,15051837,"2022-02-02","BBTN"
1488.07531738281,1488.07531738281,1465.865234375,1474.74926757812,15564104,"2022-02-03","BBTN"
1474.74926757812,1528.05346679688,1470.30725097656,1514.72741699219,20792474,"2022-02-04","BBTN"
1519.16943359375,1568.03161621094,1514.72741699219,1559.14758300781,46159561,"2022-02-07","BBTN"
1581.35766601562,1590.24169921875,1545.82153320312,1554.70556640625,62984355,"2022-02-08","BBTN"
1572.4736328125,1599.12573242188,1572.4736328125,1576.91564941406,76884800,"2022-02-09","BBTN"
1585.79968261719,1594.68371582031,1559.14758300781,1572.4736328125,38344077,"2022-02-10","BBTN"
1572.4736328125,1581.35766601562,1559.14758300781,1572.4736328125,24733703,"2022-02-11","BBTN"
1572.4736328125,1572.4736328125,1545.82153320312,1572.4736328125,25667851,"2022-02-14","BBTN"
1572.4736328125,1616.89379882812,1568.03161621094,1612.45178222656,86146136,"2022-02-15","BBTN"
1621.33581542969,1630.21984863281,1603.56774902344,1603.56774902344,53326352,"2022-02-16","BBTN"
1603.56774902344,1612.45178222656,1576.91564941406,1599.12573242188,14959874,"2022-02-17","BBTN"
1599.12573242188,1608.009765625,1585.79968261719,1594.68371582031,18458736,"2022-02-18","BBTN"
1594.68371582031,1603.56774902344,1568.03161621094,1603.56774902344,27789072,"2022-02-21","BBTN"
1594.68371582031,1594.68371582031,1545.82153320312,1554.70556640625,30969498,"2022-02-22","BBTN"
1554.70556640625,1585.79968261719,1554.70556640625,1568.03161621094,33284438,"2022-02-23","BBTN"
1568.03161621094,1581.35766601562,1519.16943359375,1545.82153320312,35024751,"2022-02-24","BBTN"
1545.82153320312,1581.35766601562,1545.82153320312,1576.91564941406,29862230,"2022-02-25","BBTN"
1581.35766601562,1608.009765625,1541.37951660156,1545.82153320312,41709554,"2022-03-01","BBTN"
1545.82153320312,1554.70556640625,1523.61145019531,1523.61145019531,39841708,"2022-03-02","BBTN"
1523.61145019531,1523.61145019531,1479.19128417969,1496.95935058594,47380178,"2022-03-04","BBTN"
1483.63330078125,1488.07531738281,1448.09716796875,1470.30725097656,55485845,"2022-03-07","BBTN"
1461.42321777344,1510.28540039062,1452.53918457031,1470.30725097656,23995187,"2022-03-08","BBTN"
1470.30725097656,1519.16943359375,1470.30725097656,1510.28540039062,29722429,"2022-03-09","BBTN"
1536.9375,1536.9375,1492.51733398438,1514.72741699219,20429688,"2022-03-10","BBTN"
1519.16943359375,1532.49548339844,1501.4013671875,1528.05346679688,20572079,"2022-03-11","BBTN"
1523.61145019531,1536.9375,1501.4013671875,1501.4013671875,20169559,"2022-03-14","BBTN"
1519.16943359375,1536.9375,1501.4013671875,1519.16943359375,16967409,"2022-03-15","BBTN"
1510.28540039062,1590.24169921875,1510.28540039062,1554.70556640625,51518276,"2022-03-16","BBTN"
1572.4736328125,1581.35766601562,1536.9375,1545.82153320312,19574108,"2022-03-17","BBTN"
1545.82153320312,1554.70556640625,1519.16943359375,1541.37951660156,10800164,"2022-03-18","BBTN"
1536.9375,1536.9375,1501.4013671875,1510.28540039062,10466306,"2022-03-21","BBTN"
1510.28540039062,1528.05346679688,1505.84338378906,1514.72741699219,19324784,"2022-03-22","BBTN"
1519.16943359375,1528.05346679688,1501.4013671875,1501.4013671875,22257462,"2022-03-23","BBTN"
1501.4013671875,1563.58959960938,1496.95935058594,1554.70556640625,26470752,"2022-03-24","BBTN"
1563.58959960938,1563.58959960938,1519.16943359375,1541.37951660156,14325027,"2022-03-25","BBTN"
1554.70556640625,1576.91564941406,1536.9375,1554.70556640625,15658881,"2022-03-28","BBTN"
1568.03161621094,1590.24169921875,1550.26354980469,1559.14758300781,25615284,"2022-03-29","BBTN"
1554.70556640625,1568.03161621094,1528.05346679688,1532.49548339844,12918121,"2022-03-30","BBTN"
1532.49548339844,1545.82153320312,1523.61145019531,1523.61145019531,5908353,"2022-03-31","BBTN"
1523.61145019531,1541.37951660156,1501.4013671875,1514.72741699219,14716404,"2022-04-01","BBTN"
1514.72741699219,1532.49548339844,1505.84338378906,1523.61145019531,13262784,"2022-04-04","BBTN"
1528.05346679688,1532.49548339844,1510.28540039062,1514.72741699219,17012433,"2022-04-05","BBTN"
1510.28540039062,1523.61145019531,1496.95935058594,1496.95935058594,30986494,"2022-04-06","BBTN"
1496.95935058594,1505.84338378906,1465.865234375,1470.30725097656,31269136,"2022-04-07","BBTN"
1474.74926757812,1488.07531738281,1448.09716796875,1461.42321777344,27420208,"2022-04-08","BBTN"
1461.42321777344,1470.30725097656,1439.21313476562,1439.21313476562,25276474,"2022-04-11","BBTN"
1439.21313476562,1470.30725097656,1430.3291015625,1448.09716796875,18160336,"2022-04-12","BBTN"
1448.09716796875,1474.74926757812,1434.77111816406,1452.53918457031,30706329,"2022-04-13","BBTN"
1470.30725097656,1470.30725097656,1434.77111816406,1439.21313476562,16562412,"2022-04-14","BBTN"
1439.21313476562,1456.98120117188,1430.3291015625,1430.3291015625,39635271,"2022-04-18","BBTN"
1439.21313476562,1456.98120117188,1434.77111816406,1448.09716796875,15280449,"2022-04-19","BBTN"
1456.98120117188,1492.51733398438,1448.09716796875,1479.19128417969,33944048,"2022-04-20","BBTN"
1488.07531738281,1585.79968261719,1488.07531738281,1563.58959960938,145419563,"2022-04-21","BBTN"
1572.4736328125,1612.45178222656,1572.4736328125,1576.91564941406,123680672,"2022-04-22","BBTN"
1559.14758300781,1670.19799804688,1545.82153320312,1656.87194824219,164132352,"2022-04-25","BBTN"
1661.31396484375,1714.61804199219,1630.21984863281,1630.21984863281,86241701,"2022-04-26","BBTN"
1630.21984863281,1652.42993164062,1608.009765625,1630.21984863281,43361507,"2022-04-27","BBTN"
1643.5458984375,1674.64001464844,1630.21984863281,1639.10388183594,32884732,"2022-04-28","BBTN"
1616.89379882812,1616.89379882812,1528.05346679688,1528.05346679688,51438470,"2022-05-09","BBTN"
1496.95935058594,1519.16943359375,1461.42321777344,1510.28540039062,74327628,"2022-05-10","BBTN"
1514.72741699219,1545.82153320312,1492.51733398438,1492.51733398438,33418498,"2022-05-11","BBTN"
1483.63330078125,1501.4013671875,1439.21313476562,1448.09716796875,63751236,"2022-05-12","BBTN"
1465.865234375,1470.30725097656,1430.3291015625,1461.42321777344,31596128,"2022-05-13","BBTN"
1461.42321777344,1492.51733398438,1461.42321777344,1479.19128417969,23051809,"2022-05-17","BBTN"
1496.95935058594,1496.95935058594,1461.42321777344,1488.07531738281,66492447,"2022-05-18","BBTN"
1461.42321777344,1492.51733398438,1452.53918457031,1479.19128417969,42482964,"2022-05-19","BBTN"
1488.07531738281,1488.07531738281,1470.30725097656,1474.74926757812,19738673,"2022-05-20","BBTN"
1483.63330078125,1488.07531738281,1465.865234375,1470.30725097656,20810934,"2022-05-23","BBTN"
1483.63330078125,1501.4013671875,1474.74926757812,1492.51733398438,20495312,"2022-05-24","BBTN"
1496.95935058594,1496.95935058594,1474.74926757812,1488.07531738281,23423036,"2022-05-25","BBTN"
1496.95935058594,1510.28540039062,1492.51733398438,1492.51733398438,25664924,"2022-05-27","BBTN"
1505.84338378906,1505.84338378906,1470.30725097656,1488.07531738281,52384888,"2022-05-30","BBTN"
1488.07531738281,1519.16943359375,1488.07531738281,1510.28540039062,25552025,"2022-05-31","BBTN"
1514.72741699219,1514.72741699219,1483.63330078125,1488.07531738281,27517461,"2022-06-02","BBTN"
1492.51733398438,1501.4013671875,1488.07531738281,1488.07531738281,15844608,"2022-06-03","BBTN"
1488.07531738281,1501.4013671875,1474.74926757812,1496.95935058594,41567501,"2022-06-06","BBTN"
1501.4013671875,1510.28540039062,1483.63330078125,1483.63330078125,15515478,"2022-06-07","BBTN"
1483.63330078125,1488.07531738281,1430.3291015625,1443.65515136719,66963967,"2022-06-08","BBTN"
1443.65515136719,1461.42321777344,1439.21313476562,1443.65515136719,16775942,"2022-06-09","BBTN"
1443.65515136719,1443.65515136719,1381.46691894531,1385.90893554688,76662041,"2022-06-10","BBTN"
1368.14086914062,1368.14086914062,1297.06860351562,1305.95263671875,74366237,"2022-06-13","BBTN"
1301.51062011719,1354.81481933594,1292.62658691406,1323.720703125,33023408,"2022-06-14","BBTN"
1328.16271972656,1341.48876953125,1305.95263671875,1323.720703125,15301949,"2022-06-15","BBTN"
1332.60473632812,1345.93078613281,1328.16271972656,1332.60473632812,28631145,"2022-06-16","BBTN"
1319.27868652344,1328.16271972656,1305.95263671875,1314.83666992188,20139392,"2022-06-17","BBTN"
1332.60473632812,1332.60473632812,1292.62658691406,1301.51062011719,14708187,"2022-06-20","BBTN"
1310.39465332031,1328.16271972656,1310.39465332031,1319.27868652344,11610832,"2022-06-21","BBTN"
1328.16271972656,1354.81481933594,1314.83666992188,1323.720703125,19152003,"2022-06-22","BBTN"
1323.720703125,1328.16271972656,1310.39465332031,1314.83666992188,10334497,"2022-06-23","BBTN"
1332.60473632812,1332.60473632812,1319.27868652344,1319.27868652344,8353527,"2022-06-24","BBTN"
1328.16271972656,1337.04675292969,1323.720703125,1332.60473632812,8744003,"2022-06-27","BBTN"
1332.60473632812,1332.60473632812,1319.27868652344,1332.60473632812,7316610,"2022-06-28","BBTN"
1332.60473632812,1332.60473632812,1310.39465332031,1310.39465332031,12763912,"2022-06-29","BBTN"
1310.39465332031,1323.720703125,1292.62658691406,1292.62658691406,10984652,"2022-06-30","BBTN"
1292.62658691406,1301.51062011719,1252.6484375,1261.53247070312,17320514,"2022-07-01","BBTN"
1265.97448730469,1270.41650390625,1221.55432128906,1243.76440429688,13948959,"2022-07-04","BBTN"
1248.20642089844,1265.97448730469,1239.32238769531,1243.76440429688,16720674,"2022-07-05","BBTN"
1243.76440429688,1243.76440429688,1221.55432128906,1243.76440429688,7457762,"2022-07-06","BBTN"
1243.76440429688,1248.20642089844,1230.43835449219,1239.32238769531,8706857,"2022-07-07","BBTN"
1243.76440429688,1252.6484375,1234.88037109375,1239.32238769531,9619281,"2022-07-08","BBTN"
1239.32238769531,1243.76440429688,1221.55432128906,1234.88037109375,16643682,"2022-07-11","BBTN"
1234.88037109375,1279.30053710938,1221.55432128906,1270.41650390625,12880188,"2022-07-12","BBTN"
1270.41650390625,1274.85852050781,1243.76440429688,1252.6484375,6051869,"2022-07-13","BBTN"
1243.76440429688,1265.97448730469,1225.99633789062,1234.88037109375,5911055,"2022-07-14","BBTN"
1230.43835449219,1270.41650390625,1230.43835449219,1239.32238769531,7117714,"2022-07-15","BBTN"
1243.76440429688,1257.09045410156,1239.32238769531,1248.20642089844,5807723,"2022-07-18","BBTN"
1257.09045410156,1279.30053710938,1243.76440429688,1274.85852050781,11624339,"2022-07-19","BBTN"
1288.1845703125,1319.27868652344,1288.1845703125,1301.51062011719,22844921,"2022-07-20","BBTN"
1301.51062011719,1305.95263671875,1283.74255371094,1305.95263671875,8929054,"2022-07-21","BBTN"
1305.95263671875,1305.95263671875,1283.74255371094,1301.51062011719,18061957,"2022-07-22","BBTN"
1301.51062011719,1305.95263671875,1288.1845703125,1297.06860351562,6874469,"2022-07-25","BBTN"
1297.06860351562,1314.83666992188,1288.1845703125,1292.62658691406,13178588,"2022-07-26","BBTN"
1292.62658691406,1301.51062011719,1283.74255371094,1297.06860351562,8805011,"2022-07-27","BBTN"
1301.51062011719,1323.720703125,1297.06860351562,1301.51062011719,19988222,"2022-07-28","BBTN"
1310.39465332031,1328.16271972656,1305.95263671875,1305.95263671875,27651072,"2022-07-29","BBTN"
1305.95263671875,1323.720703125,1301.51062011719,1319.27868652344,11274160,"2022-08-01","BBTN"
1314.83666992188,1332.60473632812,1305.95263671875,1314.83666992188,7953933,"2022-08-02","BBTN"
1314.83666992188,1323.720703125,1305.95263671875,1323.720703125,7480612,"2022-08-03","BBTN"
1332.60473632812,1332.60473632812,1310.39465332031,1314.83666992188,8379303,"2022-08-04","BBTN"
1323.720703125,1350.37280273438,1314.83666992188,1337.04675292969,25013981,"2022-08-05","BBTN"
1350.37280273438,1372.58288574219,1341.48876953125,1368.14086914062,34238059,"2022-08-08","BBTN"
1377.02490234375,1390.35095214844,1368.14086914062,1377.02490234375,21447132,"2022-08-09","BBTN"
1372.58288574219,1377.02490234375,1354.81481933594,1359.2568359375,12278209,"2022-08-10","BBTN"
1385.90893554688,1421.44506835938,1377.02490234375,1399.23498535156,31676834,"2022-08-11","BBTN"
1403.67700195312,1443.65515136719,1394.79296875,1443.65515136719,37241537,"2022-08-12","BBTN"
1443.65515136719,1448.09716796875,1403.67700195312,1408.11901855469,16955815,"2022-08-15","BBTN"
1412.56103515625,1417.00305175781,1385.90893554688,1390.35095214844,10469683,"2022-08-16","BBTN"
1385.90893554688,1385.90893554688,1359.2568359375,1372.58288574219,28114600,"2022-08-18","BBTN"
1372.58288574219,1377.02490234375,1341.48876953125,1345.93078613281,26388357,"2022-08-19","BBTN"
1345.93078613281,1345.93078613281,1319.27868652344,1332.60473632812,18300137,"2022-08-22","BBTN"
1323.720703125,1359.2568359375,1319.27868652344,1350.37280273438,18560042,"2022-08-23","BBTN"
1354.81481933594,1377.02490234375,1341.48876953125,1341.48876953125,16926774,"2022-08-24","BBTN"
1341.48876953125,1368.14086914062,1341.48876953125,1350.37280273438,6965306,"2022-08-25","BBTN"
1368.14086914062,1368.14086914062,1350.37280273438,1350.37280273438,4590145,"2022-08-26","BBTN"
1350.37280273438,1359.2568359375,1332.60473632812,1341.48876953125,9656539,"2022-08-29","BBTN"
1341.48876953125,1354.81481933594,1332.60473632812,1341.48876953125,19865417,"2022-08-30","BBTN"
1337.04675292969,1354.81481933594,1337.04675292969,1337.04675292969,21326128,"2022-08-31","BBTN"
1341.48876953125,1381.46691894531,1341.48876953125,1372.58288574219,18615985,"2022-09-01","BBTN"
1377.02490234375,1377.02490234375,1363.69885253906,1372.58288574219,13386827,"2022-09-02","BBTN"
1363.69885253906,1394.79296875,1363.69885253906,1394.79296875,24195659,"2022-09-05","BBTN"
1399.23498535156,1403.67700195312,1377.02490234375,1381.46691894531,16868917,"2022-09-06","BBTN"
1381.46691894531,1381.46691894531,1368.14086914062,1368.14086914062,15971239,"2022-09-07","BBTN"
1372.58288574219,1412.56103515625,1372.58288574219,1403.67700195312,28386098,"2022-09-08","BBTN"
1408.11901855469,1417.00305175781,1390.35095214844,1394.79296875,16221126,"2022-09-09","BBTN"
1390.35095214844,1403.67700195312,1359.2568359375,1363.69885253906,31308983,"2022-09-12","BBTN"
1359.2568359375,1377.02490234375,1359.2568359375,1368.14086914062,26301910,"2022-09-13","BBTN"
1359.2568359375,1368.14086914062,1345.93078613281,1363.69885253906,18702544,"2022-09-14","BBTN"
1381.46691894531,1443.65515136719,1381.46691894531,1425.88708496094,85532789,"2022-09-15","BBTN"
1434.77111816406,1434.77111816406,1394.79296875,1399.23498535156,51209858,"2022-09-16","BBTN"
1399.23498535156,1408.11901855469,1377.02490234375,1399.23498535156,28738303,"2022-09-19","BBTN"
1408.11901855469,1412.56103515625,1390.35095214844,1399.23498535156,13971584,"2022-09-20","BBTN"
1399.23498535156,1399.23498535156,1368.14086914062,1385.90893554688,23677651,"2022-09-21","BBTN"
1377.02490234375,1390.35095214844,1372.58288574219,1390.35095214844,7365574,"2022-09-22","BBTN"
1390.35095214844,1399.23498535156,1368.14086914062,1385.90893554688,15098888,"2022-09-23","BBTN"
1372.58288574219,1377.02490234375,1345.93078613281,1377.02490234375,24103808,"2022-09-26","BBTN"
1377.02490234375,1377.02490234375,1341.48876953125,1345.93078613281,23002507,"2022-09-27","BBTN"
1341.48876953125,1354.81481933594,1337.04675292969,1337.04675292969,17024815,"2022-09-28","BBTN"
1337.04675292969,1350.37280273438,1288.1845703125,1301.51062011719,33231196,"2022-09-29","BBTN"
1301.51062011719,1328.16271972656,1270.41650390625,1319.27868652344,23594355,"2022-09-30","BBTN"
1319.27868652344,1328.16271972656,1301.51062011719,1314.83666992188,8925677,"2022-10-03","BBTN"
1323.720703125,1332.60473632812,1319.27868652344,1332.60473632812,16850795,"2022-10-04","BBTN"
1341.48876953125,1341.48876953125,1305.95263671875,1310.39465332031,20189032,"2022-10-05","BBTN"
1310.39465332031,1319.27868652344,1288.1845703125,1288.1845703125,11350927,"2022-10-06","BBTN"
1292.62658691406,1341.48876953125,1288.1845703125,1328.16271972656,17453562,"2022-10-07","BBTN"
1328.16271972656,1332.60473632812,1314.83666992188,1328.16271972656,12586177,"2022-10-10","BBTN"
1328.16271972656,1332.60473632812,1314.83666992188,1319.27868652344,5772266,"2022-10-11","BBTN"
1319.27868652344,1323.720703125,1288.1845703125,1301.51062011719,10473398,"2022-10-12","BBTN"
1301.51062011719,1310.39465332031,1297.06860351562,1305.95263671875,7146867,"2022-10-13","BBTN"
1314.83666992188,1328.16271972656,1305.95263671875,1305.95263671875,6683789,"2022-10-14","BBTN"
1305.95263671875,1314.83666992188,1288.1845703125,1314.83666992188,9765386,"2022-10-17","BBTN"
1323.720703125,1332.60473632812,1301.51062011719,1310.39465332031,9620744,"2022-10-18","BBTN"
1314.83666992188,1314.83666992188,1292.62658691406,1297.06860351562,9161268,"2022-10-19","BBTN"
1297.06860351562,1363.69885253906,1288.1845703125,1363.69885253906,31780616,"2022-10-20","BBTN"
1359.2568359375,1359.2568359375,1332.60473632812,1332.60473632812,11094512,"2022-10-21","BBTN"
1341.48876953125,1372.58288574219,1341.48876953125,1363.69885253906,25300337,"2022-10-24","BBTN"
1372.58288574219,1381.46691894531,1350.37280273438,1354.81481933594,18715151,"2022-10-25","BBTN"
1363.69885253906,1368.14086914062,1345.93078613281,1363.69885253906,13372194,"2022-10-26","BBTN"
1377.02490234375,1390.35095214844,1363.69885253906,1377.02490234375,29322723,"2022-10-27","BBTN"
1385.90893554688,1394.79296875,1363.69885253906,1368.14086914062,17598541,"2022-10-28","BBTN"
1377.02490234375,1377.02490234375,1363.69885253906,1372.58288574219,19675188,"2022-10-31","BBTN"
1359.2568359375,1377.02490234375,1359.2568359375,1372.58288574219,11070199,"2022-11-01","BBTN"
1372.58288574219,1372.58288574219,1354.81481933594,1363.69885253906,14827052,"2022-11-02","BBTN"
1363.69885253906,1363.69885253906,1345.93078613281,1354.81481933594,7314359,"2022-11-03","BBTN"
1354.81481933594,1363.69885253906,1341.48876953125,1363.69885253906,8304562,"2022-11-04","BBTN"
1363.69885253906,1368.14086914062,1354.81481933594,1363.69885253906,6428050,"2022-11-07","BBTN"
1368.14086914062,1372.58288574219,1354.81481933594,1354.81481933594,6737931,"2022-11-08","BBTN"
1354.81481933594,1363.69885253906,1345.93078613281,1354.81481933594,6576181,"2022-11-09","BBTN"
1354.81481933594,1354.81481933594,1341.48876953125,1354.81481933594,7495470,"2022-11-10","BBTN"
1363.69885253906,1368.14086914062,1354.81481933594,1363.69885253906,13377485,"2022-11-11","BBTN"
1372.58288574219,1377.02490234375,1354.81481933594,1363.69885253906,8994452,"2022-11-14","BBTN"
1363.69885253906,1363.69885253906,1354.81481933594,1354.81481933594,4443027,"2022-11-15","BBTN"
1354.81481933594,1363.69885253906,1337.04675292969,1345.93078613281,7992655,"2022-11-16","BBTN"
1345.93078613281,1350.37280273438,1323.720703125,1341.48876953125,7961025,"2022-11-17","BBTN"
1341.48876953125,1354.81481933594,1341.48876953125,1345.93078613281,4399241,"2022-11-18","BBTN"
1345.93078613281,1359.2568359375,1341.48876953125,1341.48876953125,6361863,"2022-11-21","BBTN"
1341.48876953125,1354.81481933594,1341.48876953125,1350.37280273438,5287801,"2022-11-22","BBTN"
1354.81481933594,1354.81481933594,1341.48876953125,1341.48876953125,4910383,"2022-11-23","BBTN"
1345.93078613281,1363.69885253906,1345.93078613281,1350.37280273438,4546584,"2022-11-24","BBTN"
1350.37280273438,1354.81481933594,1337.04675292969,1354.81481933594,9042628,"2022-11-25","BBTN"
1345.93078613281,1363.69885253906,1341.48876953125,1359.2568359375,9108477,"2022-11-28","BBTN"
1363.69885253906,1368.14086914062,1354.81481933594,1354.81481933594,10123782,"2022-11-29","BBTN"
1354.81481933594,1377.02490234375,1354.81481933594,1363.69885253906,45432638,"2022-11-30","BBTN"
1372.58288574219,1390.35095214844,1368.14086914062,1368.14086914062,28098054,"2022-12-01","BBTN"
1368.14086914062,1372.58288574219,1345.93078613281,1345.93078613281,16213134,"2022-12-02","BBTN"
1341.48876953125,1368.14086914062,1292.62658691406,1292.62658691406,36489964,"2022-12-05","BBTN"
1292.62658691406,1310.39465332031,1252.6484375,1257.09045410156,37189309,"2022-12-06","BBTN"
1257.09045410156,1265.97448730469,1239.32238769531,1239.32238769531,12619495,"2022-12-07","BBTN"
1239.32238769531,1261.53247070312,1225.99633789062,1243.76440429688,20037749,"2022-12-08","BBTN"
1243.76440429688,1252.6484375,1194.90222167969,1208.22827148438,28575877,"2022-12-09","BBTN"
1208.22827148438,1234.88037109375,1199.34423828125,1230.43835449219,14048801,"2022-12-12","BBTN"
1230.43835449219,1248.20642089844,1230.43835449219,1243.76440429688,18270196,"2022-12-13","BBTN"
1243.76440429688,1252.6484375,1230.43835449219,1239.32238769531,9398098,"2022-12-14","BBTN"
1239.32238769531,1248.20642089844,1225.99633789062,1234.88037109375,13318953,"2022-12-15","BBTN"
1225.99633789062,1225.99633789062,1203.78625488281,1212.67028808594,19309814,"2022-12-16","BBTN"
1212.67028808594,1225.99633789062,1208.22827148438,1212.67028808594,12377938,"2022-12-19","BBTN"
1212.67028808594,1230.43835449219,1212.67028808594,1225.99633789062,8093510,"2022-12-20","BBTN"
1230.43835449219,1243.76440429688,1221.55432128906,1239.32238769531,27598956,"2022-12-21","BBTN"
1248.20642089844,1257.09045410156,1239.32238769531,1248.20642089844,34794563,"2022-12-22","BBTN"
1355,1375,1335,1345,17067900,"2022-12-23","BBTN"
1345,1375,1345,1375,9854700,"2022-12-26","BBTN"
1380,1430,1380,1410,22268800,"2022-12-27","BBTN"
1410,1415,1340,1355,41476000,"2022-12-28","BBTN"
1330,1360,1325,1350,27404400,"2022-12-29","BBTN"
1340,1375,1335,1350,38108600,"2022-12-30","BBTN"
1345,1355,1330,1335,26443200,"2023-01-02","BBTN"
1335,1335,1300,1320,67151100,"2023-01-03","BBTN"
1310,1340,1305,1320,96459000,"2023-01-04","BBTN"
1315,1325,1295,1310,103335100,"2023-01-05","BBTN"
1310,1345,1300,1340,62874100,"2023-01-06","BBTN"
1345,1360,1320,1330,52578300,"2023-01-09","BBTN"
1330,1330,1240,1245,161350900,"2023-01-10","BBTN"
1240,1245,1210,1230,57353600,"2023-01-11","BBTN"
1240,1270,1235,1250,63107300,"2023-01-12","BBTN"
1255,1260,1225,1240,25839700,"2023-01-13","BBTN"
1250,1270,1230,1270,35595900,"2023-01-16","BBTN"
1275,1295,1265,1275,35520000,"2023-01-17","BBTN"
1280,1290,1265,1280,22360900,"2023-01-18","BBTN"
1280,1315,1275,1310,41311100,"2023-01-19","BBTN"
1310,1325,1305,1315,32632600,"2023-01-20","BBTN"
1315,1350,1315,1340,67149700,"2023-01-24","BBTN"
1340,1390,1340,1385,66118200,"2023-01-25","BBTN"
1385,1395,1370,1380,36604400,"2023-01-26","BBTN"
1390,1425,1375,1400,64109500,"2023-01-27","BBTN"
1400,1410,1375,1380,17631100,"2023-01-30","BBTN"
1380,1390,1360,1360,22481900,"2023-01-31","BBTN"
1360,1385,1360,1365,27349100,"2023-02-01","BBTN"
1370,1375,1350,1350,27858300,"2023-02-02","BBTN"
1350,1390,1350,1385,34340700,"2023-02-03","BBTN"
1385,1395,1360,1365,25586200,"2023-02-06","BBTN"
1365,1390,1355,1370,44935200,"2023-02-07","BBTN"
1385,1405,1375,1385,40207600,"2023-02-08","BBTN"
1385,1410,1365,1370,59731200,"2023-02-09","BBTN"
1375,1385,1360,1380,24165700,"2023-02-10","BBTN"
1375,1390,1365,1375,16973800,"2023-02-13","BBTN"
1370,1380,1365,1365,16895700,"2023-02-14","BBTN"
1365,1375,1330,1335,53452800,"2023-02-15","BBTN"
1350,1360,1340,1350,25681000,"2023-02-16","BBTN"
1360,1380,1350,1370,43659300,"2023-02-17","BBTN"
1365,1380,1350,1355,23534100,"2023-02-20","BBTN"
1355,1360,1340,1340,12611000,"2023-02-21","BBTN"
1340,1345,1320,1335,18969500,"2023-02-22","BBTN"
1335,1350,1330,1350,12164800,"2023-02-23","BBTN"
1350,1360,1335,1340,8777200,"2023-02-24","BBTN"
1350,1350,1330,1335,12917600,"2023-02-27","BBTN"
1335,1340,1325,1325,19998700,"2023-02-28","BBTN"
1330,1340,1325,1325,8424100,"2023-03-01","BBTN"
1335,1335,1320,1320,14051600,"2023-03-02","BBTN"
1330,1330,1305,1310,27166900,"2023-03-03","BBTN"
1310,1320,1280,1280,36751200,"2023-03-06","BBTN"
1280,1295,1270,1275,19872200,"2023-03-07","BBTN"
1275,1275,1255,1265,15446800,"2023-03-08","BBTN"
1265,1295,1265,1285,10811200,"2023-03-09","BBTN"
1280,1280,1260,1275,12139900,"2023-03-10","BBTN"
1275,1275,1240,1245,22166700,"2023-03-13","BBTN"
1240,1240,1190,1195,59814500,"2023-03-14","BBTN"
1205,1225,1170,1175,37853700,"2023-03-15","BBTN"
1175,1185,1150,1180,26509300,"2023-03-16","BBTN"
1195,1245,1190,1235,33635700,"2023-03-17","BBTN"
1230,1235,1200,1200,16205900,"2023-03-20","BBTN"
1205,1230,1205,1215,11830100,"2023-03-21","BBTN"
1225,1295,1220,1280,38613000,"2023-03-24","BBTN"
1295,1300,1265,1265,28529900,"2023-03-27","BBTN"
1270,1280,1255,1260,42101000,"2023-03-28","BBTN"
1225,1240,1215,1240,23395900,"2023-03-29","BBTN"
1240,1255,1235,1240,15093500,"2023-03-30","BBTN"
1245,1250,1220,1225,12777500,"2023-03-31","BBTN"
1230,1240,1220,1225,15201000,"2023-04-03","BBTN"
1225,1235,1215,1215,11780900,"2023-04-04","BBTN"
1215,1260,1215,1230,27563000,"2023-04-05","BBTN"
1240,1255,1230,1235,19247500,"2023-04-06","BBTN"
1235,1245,1230,1240,23755500,"2023-04-10","BBTN"
1240,1260,1235,1235,9764200,"2023-04-11","BBTN"
1245,1265,1240,1255,21040900,"2023-04-12","BBTN"
1260,1275,1255,1270,23866200,"2023-04-13","BBTN"
1300,1300,1265,1265,30818900,"2023-04-14","BBTN"
1270,1270,1250,1255,13147200,"2023-04-17","BBTN"
1255,1275,1245,1250,19079300,"2023-04-18","BBTN"
1250,1265,1240,1260,16033500,"2023-04-26","BBTN"
1260,1265,1245,1250,19383000,"2023-04-27","BBTN"
1250,1255,1240,1245,24053900,"2023-04-28","BBTN"
1245,1260,1240,1250,14804300,"2023-05-02","BBTN"
1250,1250,1220,1225,14078600,"2023-05-03","BBTN"
1225,1240,1210,1230,13057600,"2023-05-04","BBTN"
1230,1230,1210,1220,13639100,"2023-05-05","BBTN"
1220,1235,1210,1215,16887800,"2023-05-08","BBTN"
1220,1300,1220,1295,94313800,"2023-05-09","BBTN"
1300,1320,1285,1285,58211100,"2023-05-10","BBTN"
1285,1295,1270,1290,20556900,"2023-05-11","BBTN"
1290,1325,1290,1325,49706600,"2023-05-12","BBTN"
1325,1340,1310,1335,61948600,"2023-05-15","BBTN"
1335,1340,1295,1295,27808500,"2023-05-16","BBTN"
1295,1320,1275,1290,19695200,"2023-05-17","BBTN"
1295,1330,1290,1320,44975800,"2023-05-19","BBTN"
1320,1330,1305,1310,25664200,"2023-05-22","BBTN"
1310,1340,1275,1280,60293300,"2023-05-23","BBTN"
1275,1285,1260,1280,20985000,"2023-05-24","BBTN"
1280,1295,1255,1260,43177700,"2023-05-25","BBTN"
1255,1260,1220,1225,62438100,"2023-05-26","BBTN"
1225,1240,1215,1230,24051800,"2023-05-29","BBTN"
1235,1255,1225,1245,17964600,"2023-05-30","BBTN"
1245,1280,1235,1280,42089100,"2023-05-31","BBTN"
1280,1280,1245,1275,30234200,"2023-06-05","BBTN"
1275,1320,1265,1315,63340400,"2023-06-06","BBTN"
1305,1320,1305,1315,22158200,"2023-06-07","BBTN"
1315,1320,1295,1305,17533200,"2023-06-08","BBTN"
1315,1320,1290,1300,13335000,"2023-06-09","BBTN"
1305,1310,1280,1310,24541800,"2023-06-12","BBTN"
1310,1315,1265,1270,36874200,"2023-06-13","BBTN"
1270,1280,1255,1260,26537000,"2023-06-14","BBTN"
1260,1280,1250,1280,20866200,"2023-06-15","BBTN"
1280,1280,1265,1280,16401400,"2023-06-16","BBTN"
1280,1305,1270,1300,34998600,"2023-06-19","BBTN"
1300,1310,1295,1300,16977500,"2023-06-20","BBTN"
1310,1340,1305,1340,65630100,"2023-06-21","BBTN"
1345,1350,1325,1330,35978400,"2023-06-22","BBTN"
1340,1340,1320,1330,17046600,"2023-06-23","BBTN"
1330,1330,1305,1315,13496300,"2023-06-26","BBTN"
1315,1335,1310,1320,25186800,"2023-06-27","BBTN"
1320,1330,1305,1315,26903600,"2023-07-03","BBTN"
1320,1325,1315,1315,19876600,"2023-07-04","BBTN"
1315,1330,1295,1305,33063000,"2023-07-05","BBTN"
1305,1320,1295,1320,27457900,"2023-07-06","BBTN"
1320,1320,1300,1310,19889500,"2023-07-07","BBTN"
1310,1320,1305,1310,12659100,"2023-07-10","BBTN"
1310,1325,1305,1325,16759000,"2023-07-11","BBTN"
1325,1330,1305,1305,35286200,"2023-07-12","BBTN"
1315,1320,1305,1320,16463500,"2023-07-13","BBTN"
1320,1325,1310,1320,17915500,"2023-07-14","BBTN"
1320,1385,1320,1365,118676200,"2023-07-17","BBTN"
1365,1395,1355,1370,43797500,"2023-07-18","BBTN"
1370,1375,1360,1370,22632200,"2023-07-20","BBTN"
1360,1365,1330,1360,55501500,"2023-07-21","BBTN"
1350,1350,1315,1325,94272500,"2023-07-24","BBTN"
1330,1335,1305,1310,50924000,"2023-07-25","BBTN"
1315,1325,1305,1315,18796400,"2023-07-26","BBTN"
1320,1325,1310,1310,15867300,"2023-07-27","BBTN"
1305,1310,1280,1300,31425400,"2023-07-28","BBTN"
1300,1320,1300,1315,15298400,"2023-07-31","BBTN"
1315,1315,1295,1300,15558800,"2023-08-01","BBTN"
1300,1300,1280,1290,24768500,"2023-08-02","BBTN"
1285,1300,1280,1295,11941400,"2023-08-03","BBTN"
1295,1305,1285,1290,9191300,"2023-08-04","BBTN"
1295,1315,1290,1310,18107700,"2023-08-07","BBTN"
1315,1315,1300,1305,9129000,"2023-08-08","BBTN"
1305,1310,1295,1305,17824900,"2023-08-09","BBTN"
1305,1305,1290,1295,13524000,"2023-08-10","BBTN"
1295,1300,1290,1295,9014700,"2023-08-11","BBTN"
1300,1300,1285,1300,13956700,"2023-08-14","BBTN"
1300,1310,1295,1300,17726600,"2023-08-15","BBTN"
1300,1300,1290,1300,7136100,"2023-08-16","BBTN"
1300,1300,1290,1295,10551900,"2023-08-18","BBTN"
1295,1295,1280,1280,21016700,"2023-08-21","BBTN"
1280,1285,1265,1270,24924400,"2023-08-22","BBTN"
1270,1275,1265,1270,11962500,"2023-08-23","BBTN"
1270,1285,1270,1275,9029000,"2023-08-24","BBTN"
1280,1285,1265,1265,12999800,"2023-08-25","BBTN"
1270,1285,1270,1275,8376400,"2023-08-28","BBTN"
1275,1280,1265,1270,9169400,"2023-08-29","BBTN"
1270,1285,1270,1270,12816600,"2023-08-30","BBTN"
1275,1280,1255,1255,19996700,"2023-08-31","BBTN"
1255,1265,1250,1250,10725700,"2023-09-01","BBTN"
1250,1260,1250,1255,8835100,"2023-09-04","BBTN"
1255,1260,1240,1250,17720100,"2023-09-05","BBTN"
1250,1260,1240,1245,16720900,"2023-09-06","BBTN"
1245,1250,1230,1240,20487500,"2023-09-07","BBTN"
1240,1250,1235,1250,11824400,"2023-09-08","BBTN"
1250,1250,1235,1245,11395600,"2023-09-11","BBTN"
1240,1245,1235,1240,5488500,"2023-09-12","BBTN"
1240,1250,1230,1240,10352700,"2023-09-13","BBTN"
1240,1245,1230,1230,7105400,"2023-09-14","BBTN"
1230,1235,1220,1220,19947100,"2023-09-15","BBTN"
1215,1230,1215,1220,10190500,"2023-09-18","BBTN"
1215,1245,1215,1235,6969800,"2023-09-19","BBTN"
1235,1250,1235,1235,12717200,"2023-09-20","BBTN"
1240,1240,1225,1230,6514200,"2023-09-21","BBTN"
1230,1240,1225,1230,6863900,"2023-09-22","BBTN"
1235,1245,1230,1230,13111900,"2023-09-25","BBTN"
1230,1240,1225,1225,7522900,"2023-09-26","BBTN"
1220,1230,1215,1225,12320300,"2023-09-27","BBTN"
1225,1230,1215,1220,9699900,"2023-09-29","BBTN"
1220,1245,1220,1240,12355800,"2023-10-02","BBTN"
1245,1265,1235,1260,23001400,"2023-10-03","BBTN"
1265,1265,1235,1250,24373900,"2023-10-04","BBTN"
1250,1260,1240,1245,11212000,"2023-10-05","BBTN"
1250,1265,1245,1255,11251100,"2023-10-06","BBTN"
1255,1265,1245,1255,9371200,"2023-10-09","BBTN"
1255,1260,1245,1250,8401500,"2023-10-10","BBTN"
1250,1255,1240,1240,6198500,"2023-10-11","BBTN"
1240,1260,1240,1245,6895000,"2023-10-12","BBTN"
1245,1255,1235,1245,7336100,"2023-10-13","BBTN"
1240,1245,1230,1235,6486300,"2023-10-16","BBTN"
1235,1245,1225,1235,5338000,"2023-10-17","BBTN"
1235,1240,1220,1225,4446200,"2023-10-18","BBTN"
1225,1230,1205,1210,17673100,"2023-10-19","BBTN"
1200,1220,1200,1210,11902500,"2023-10-20","BBTN"
1200,1210,1180,1190,12666200,"2023-10-23","BBTN"
1190,1235,1180,1225,9378600,"2023-10-24","BBTN"
1225,1240,1220,1220,7738500,"2023-10-25","BBTN"
1220,1225,1185,1195,12488200,"2023-10-26","BBTN"
1195,1215,1190,1205,7685100,"2023-10-27","BBTN"
1205,1215,1195,1215,5511800,"2023-10-30","BBTN"
1210,1225,1195,1225,7473700,"2023-10-31","BBTN"
1225,1225,1185,1195,8955300,"2023-11-01","BBTN"
1195,1230,1195,1205,10661600,"2023-11-02","BBTN"
1210,1215,1195,1200,10516900,"2023-11-03","BBTN"
1210,1225,1200,1215,10759300,"2023-11-06","BBTN"
1220,1225,1205,1210,8227700,"2023-11-07","BBTN"
1210,1215,1200,1210,7750200,"2023-11-08","BBTN"
1205,1220,1205,1210,4511000,"2023-11-09","BBTN"
1215,1220,1205,1215,5973800,"2023-11-10","BBTN"
1210,1220,1200,1210,5031900,"2023-11-13","BBTN"
1210,1215,1205,1205,2788200,"2023-11-14","BBTN"
1245,1260,1225,1245,27722600,"2023-11-15","BBTN"
1245,1250,1235,1245,5074500,"2023-11-16","BBTN"
1240,1295,1240,1290,45268800,"2023-11-17","BBTN"
1295,1300,1275,1285,13146000,"2023-11-20","BBTN"
1285,1285,1250,1260,11512900,"2023-11-21","BBTN"
1255,1265,1250,1260,10704200,"2023-11-22","BBTN"
1260,1280,1260,1270,9032800,"2023-11-23","BBTN"
1270,1275,1255,1265,8163700,"2023-11-24","BBTN"
1265,1295,1265,1290,24245600,"2023-11-27","BBTN"
1295,1305,1290,1295,26158700,"2023-11-28","BBTN"
1300,1300,1270,1280,12237200,"2023-11-29","BBTN"
1280,1295,1270,1295,17928400,"2023-11-30","BBTN"
1295,1300,1265,1270,18840100,"2023-12-01","BBTN"
1275,1290,1270,1290,13555100,"2023-12-04","BBTN"
1290,1290,1275,1285,11062900,"2023-12-05","BBTN"
1285,1285,1260,1265,8324200,"2023-12-06","BBTN"
1260,1265,1225,1225,22094100,"2023-12-07","BBTN"
1220,1230,1210,1220,18702700,"2023-12-08","BBTN"
1220,1225,1205,1210,11109600,"2023-12-11","BBTN"
1220,1220,1200,1205,8649300,"2023-12-12","BBTN"
1205,1210,1195,1195,9472900,"2023-12-13","BBTN"
1210,1235,1210,1225,15351100,"2023-12-14","BBTN"
1230,1240,1220,1230,7070600,"2023-12-15","BBTN"
1235,1235,1215,1220,8122300,"2023-12-18","BBTN"
1220,1230,1220,1230,2866000,"2023-12-19","BBTN"
1230,1235,1210,1220,18767500,"2023-12-20","BBTN"
1220,1250,1205,1215,17570600,"2023-12-21","BBTN"
1215,1220,1205,1205,14894600,"2023-12-22","BBTN"
1210,1215,1200,1210,15806500,"2023-12-27","BBTN"
1215,1260,1210,1245,23858500,"2023-12-28","BBTN"
1260,1260,1240,1250,10717300,"2023-12-29","BBTN"
1250,1270,1235,1265,18356000,"2024-01-02","BBTN"
1260,1265,1240,1255,8177200,"2024-01-03","BBTN"
1255,1300,1255,1295,46643300,"2024-01-04","BBTN"
1295,1315,1290,1295,56421700,"2024-01-05","BBTN"
1295,1320,1285,1285,29209000,"2024-01-08","BBTN"
1295,1330,1285,1330,72285300,"2024-01-09","BBTN"
1335,1350,1320,1335,37578100,"2024-01-10","BBTN"
1335,1360,1325,1360,30546800,"2024-01-11","BBTN"
1365,1375,1345,1350,38989300,"2024-01-12","BBTN"
1350,1360,1330,1355,31625800,"2024-01-15","BBTN"
1360,1360,1325,1325,33671300,"2024-01-16","BBTN"
1325,1345,1325,1335,23833300,"2024-01-17","BBTN"
1340,1350,1325,1335,16203500,"2024-01-18","BBTN"
1335,1370,1335,1355,43778700,"2024-01-19","BBTN"
1355,1385,1350,1375,50723000,"2024-01-22","BBTN"
1375,1375,1320,1330,30784600,"2024-01-23","BBTN"
1330,1335,1280,1290,51088200,"2024-01-24","BBTN"
1290,1310,1280,1290,20418600,"2024-01-25","BBTN"
1290,1290,1270,1285,12158100,"2024-01-26","BBTN"
1285,1310,1280,1310,14744100,"2024-01-29","BBTN"
1310,1310,1290,1295,23658600,"2024-01-30","BBTN"
1300,1320,1295,1305,22739900,"2024-01-31","BBTN"
1300,1305,1290,1295,19645200,"2024-02-01","BBTN"
1295,1305,1275,1280,18959200,"2024-02-02","BBTN"
1280,1285,1260,1270,22453300,"2024-02-05","BBTN"
1275,1280,1255,1260,13277700,"2024-02-06","BBTN"
1260,1275,1250,1255,24323400,"2024-02-07","BBTN"
1275,1370,1270,1360,90087700,"2024-02-12","BBTN"
1360,1375,1335,1345,35366700,"2024-02-13","BBTN"
1375,1410,1360,1385,107323500,"2024-02-15","BBTN"
1390,1405,1355,1365,47138800,"2024-02-16","BBTN"
1365,1375,1340,1350,31298800,"2024-02-19","BBTN"
1355,1460,1350,1460,162716100,"2024-02-20","BBTN"
1460,1485,1440,1475,95834900,"2024-02-21","BBTN"
1480,1500,1460,1485,79653900,"2024-02-22","BBTN"
1485,1485,1420,1460,83249900,"2024-02-23","BBTN"
1460,1465,1435,1460,22804100,"2024-02-26","BBTN"
1455,1480,1440,1450,31630000,"2024-02-27","BBTN"
1455,1465,1435,1455,25165600,"2024-02-28","BBTN"
1455,1465,1425,1430,31163300,"2024-02-29","BBTN"
1425,1455,1420,1440,31758200,"2024-03-01","BBTN"
1445,1445,1400,1410,42691800,"2024-03-04","BBTN"
1410,1420,1345,1350,111696100,"2024-03-05","BBTN"
1360,1390,1355,1385,41312300,"2024-03-06","BBTN"
1390,1390,1365,1365,27127200,"2024-03-07","BBTN"
1370,1385,1360,1380,31098900,"2024-03-08","BBTN"
1385,1405,1365,1380,39976000,"2024-03-13","BBTN"
1385,1430,1380,1425,65310000,"2024-03-14","BBTN"
1425,1430,1395,1395,60084100,"2024-03-15","BBTN"
1395,1400,1365,1365,39741700,"2024-03-18","BBTN"
1330,1360,1320,1345,30806900,"2024-03-19","BBTN"
1345,1370,1335,1365,24944600,"2024-03-20","BBTN"
1380,1460,1375,1425,111976900,"2024-03-21","BBTN"
1425,1570,1410,1560,218608600,"2024-03-22","BBTN"
1590,1590,1520,1585,97619900,"2024-03-25","BBTN"
1610,1610,1560,1600,86123300,"2024-03-26","BBTN"
1590,1610,1570,1595,56030000,"2024-03-27","BBTN"
1595,1595,1535,1555,43278200,"2024-03-28","BBTN"
1555,1555,1435,1490,138819700,"2024-04-01","BBTN"
1490,1500,1430,1475,99865700,"2024-04-02","BBTN"
1470,1475,1450,1465,36682500,"2024-04-03","BBTN"
1465,1530,1460,1515,66510000,"2024-04-04","BBTN"
1515,1525,1495,1500,26906100,"2024-04-05","BBTN"
1445,1470,1390,1400,114716500,"2024-04-16","BBTN"
1405,1425,1365,1375,67115200,"2024-04-17","BBTN"
1385,1420,1380,1420,41495800,"2024-04-18","BBTN"
1400,1400,1350,1375,50946500,"2024-04-19","BBTN"
1380,1390,1330,1360,36392600,"2024-04-22","BBTN"
1370,1395,1355,1370,29441100,"2024-04-23","BBTN"
1380,1415,1370,1375,55140300,"2024-04-24","BBTN"
1375,1375,1340,1350,29692900,"2024-04-25","BBTN"
1360,1365,1280,1290,85302300,"2024-04-26","BBTN"
1285,1310,1265,1310,49891300,"2024-04-29","BBTN"
1310,1340,1295,1320,33227500,"2024-04-30","BBTN"
1305,1310,1265,1280,28220300,"2024-05-02","BBTN"
1280,1290,1260,1265,20074400,"2024-05-03","BBTN"
1280,1300,1270,1290,23547400,"2024-05-06","BBTN"
1285,1295,1265,1270,15220800,"2024-05-07","BBTN"
1270,1280,1220,1225,52119300,"2024-05-08","BBTN"
1220,1250,1215,1240,27680800,"2024-05-13","BBTN"
1245,1260,1230,1240,19397400,"2024-05-14","BBTN"
1240,1285,1235,1275,33981100,"2024-05-15","BBTN"
1290,1305,1270,1275,29298000,"2024-05-16","BBTN"
1275,1325,1260,1300,34890800,"2024-05-17","BBTN"
1300,1320,1265,1270,23408300,"2024-05-20","BBTN"
1265,1280,1225,1240,29197900,"2024-05-21","BBTN"
1240,1255,1230,1235,22633100,"2024-05-22","BBTN"
1235,1240,1200,1200,34436900,"2024-05-27","BBTN"
1210,1255,1210,1250,30108400,"2024-05-28","BBTN"
1250,1265,1230,1260,26417400,"2024-05-29","BBTN"
1265,1265,1215,1235,30772700,"2024-05-30","BBTN"
1240,1250,1225,1225,37501300,"2024-05-31","BBTN"
1235,1275,1225,1265,26837700,"2024-06-03","BBTN"
1275,1290,1265,1265,33599700,"2024-06-04","BBTN"
1270,1280,1250,1270,25041400,"2024-06-05","BBTN"
1280,1290,1260,1290,20729000,"2024-06-06","BBTN"
1275,1280,1245,1245,21779900,"2024-06-07","BBTN"
1245,1255,1225,1235,13416800,"2024-06-10","BBTN"
1240,1245,1215,1220,11482500,"2024-06-11","BBTN"
1210,1225,1205,1225,12852700,"2024-06-12","BBTN"
1245,1250,1230,1240,21280600,"2024-06-13","BBTN"
1240,1240,1205,1205,13993500,"2024-06-14","BBTN"
1205,1225,1175,1175,32257200,"2024-06-19","BBTN"
1175,1235,1175,1230,33350200,"2024-06-20","BBTN"
1235,1265,1220,1250,22023600,"2024-06-21","BBTN"
1255,1265,1240,1240,13429700,"2024-06-24","BBTN"
1240,1250,1225,1240,7950600,"2024-06-25","BBTN"
1240,1255,1235,1245,7606300,"2024-06-26","BBTN"
1255,1270,1245,1260,11387900,"2024-06-27","BBTN"
1260,1290,1260,1265,20656800,"2024-06-28","BBTN"
1270,1290,1265,1275,17987200,"2024-07-01","BBTN"
1275,1285,1270,1275,13158600,"2024-07-02","BBTN"
1280,1285,1255,1265,9618600,"2024-07-03","BBTN"
1265,1295,1260,1285,26524700,"2024-07-04","BBTN"
1290,1310,1275,1280,21637900,"2024-07-05","BBTN"
1280,1310,1260,1310,27024600,"2024-07-08","BBTN"
1310,1325,1295,1295,23764100,"2024-07-09","BBTN"
1295,1320,1285,1285,13364300,"2024-07-10","BBTN"
1290,1295,1275,1295,11378900,"2024-07-11","BBTN"
1310,1370,1310,1360,70288300,"2024-07-12","BBTN"
1365,1365,1345,1360,23847500,"2024-07-15","BBTN"
1375,1385,1365,1380,31340200,"2024-07-16","BBTN"
1380,1415,1375,1415,45039100,"2024-07-17","BBTN"
1410,1415,1380,1390,38189900,"2024-07-18","BBTN"
1390,1395,1355,1370,22374600,"2024-07-19","BBTN"
1370,1390,1355,1370,19685100,"2024-07-22","BBTN"
1385,1385,1350,1360,16641200,"2024-07-23","BBTN"
1360,1370,1335,1355,19806300,"2024-07-24","BBTN"
1355,1355,1315,1325,19547800,"2024-07-25","BBTN"
1325,1340,1300,1310,31796100,"2024-07-26","BBTN"
1320,1325,1305,1310,17274400,"2024-07-29","BBTN"
1320,1325,1300,1310,17048500,"2024-07-30","BBTN"
1310,1330,1305,1315,30237800,"2024-07-31","BBTN"
1325,1345,1320,1340,27408100,"2024-08-01","BBTN"
1330,1340,1320,1320,14875500,"2024-08-02","BBTN"
1310,1310,1235,1245,61184900,"2024-08-05","BBTN"
1255,1275,1235,1275,23647200,"2024-08-06","BBTN"
1275,1280,1260,1270,13266900,"2024-08-07","BBTN"
1270,1275,1255,1260,13845800,"2024-08-08","BBTN"
1270,1285,1265,1265,9489800,"2024-08-09","BBTN"
1270,1280,1260,1280,7995700,"2024-08-12","BBTN"
1280,1320,1275,1310,24621000,"2024-08-13","BBTN"
1320,1330,1300,1305,22814400,"2024-08-14","BBTN"
1310,1320,1290,1300,19501200,"2024-08-15","BBTN"
1310,1315,1300,1305,10629900,"2024-08-16","BBTN"
1315,1315,1295,1315,18102700,"2024-08-19","BBTN"
1325,1370,1315,1365,63466500,"2024-08-20","BBTN"
1375,1380,1350,1350,35065700,"2024-08-21","BBTN"
1350,1350,1320,1320,27867900,"2024-08-22","BBTN"
1325,1375,1325,1370,36112400,"2024-08-23","BBTN"
1370,1440,1365,1435,98131200,"2024-08-26","BBTN"
1435,1440,1390,1400,46632500,"2024-08-27","BBTN"
1415,1425,1385,1420,45616800,"2024-08-28","BBTN"
1420,1420,1390,1390,38064200,"2024-08-29","BBTN"
1400,1410,1390,1410,28041200,"2024-08-30","BBTN"
1410,1415,1390,1395,25419100,"2024-09-02","BBTN"
1400,1405,1375,1385,21849300,"2024-09-03","BBTN"
1360,1385,1360,1365,26326300,"2024-09-04","BBTN"
1370,1410,1370,1405,37101000,"2024-09-05","BBTN"
1405,1430,1395,1405,38675500,"2024-09-06","BBTN"
1405,1425,1380,1400,26798200,"2024-09-09","BBTN"
1410,1435,1400,1425,44240100,"2024-09-10","BBTN"
1430,1460,1415,1445,50746100,"2024-09-11","BBTN"
1445,1460,1435,1440,28954700,"2024-09-12","BBTN"
1440,1440,1415,1430,22573300,"2024-09-13","BBTN"
1430,1460,1430,1445,32685400,"2024-09-17","BBTN"
1450,1495,1445,1485,70162900,"2024-09-18","BBTN"
1500,1545,1490,1535,115224900,"2024-09-19","BBTN"
1535,1540,1505,1530,51627300,"2024-09-20","BBTN"
1530,1545,1515,1530,32668100,"2024-09-23","BBTN"
1530,1530,1510,1515,33881600,"2024-09-24","BBTN"
1495,1495,1425,1445,89349800,"2024-09-25","BBTN"
1450,1470,1425,1465,33165200,"2024-09-26","BBTN"
1465,1465,1435,1460,33465100,"2024-09-27","BBTN"
1460,1460,1430,1450,16399600,"2024-09-30","BBTN"
1450,1470,1435,1465,15570800,"2024-10-01","BBTN"
1465,1465,1405,1415,33017100,"2024-10-02","BBTN"
1410,1415,1375,1390,32696300,"2024-10-03","BBTN"
1390,1395,1350,1365,26603000,"2024-10-04","BBTN"
1365,1395,1350,1385,24354800,"2024-10-07","BBTN"
1385,1430,1370,1410,37189100,"2024-10-08","BBTN"
1415,1430,1390,1390,21579100,"2024-10-09","BBTN"
1400,1400,1380,1390,7132300,"2024-10-10","BBTN"
1400,1460,1400,1450,57485900,"2024-10-11","BBTN"
1450,1485,1440,1480,39344900,"2024-10-14","BBTN"
1490,1505,1480,1490,40905900,"2024-10-15","BBTN"
1495,1525,1485,1500,72887700,"2024-10-16","BBTN"
1505,1525,1500,1505,25849100,"2024-10-17","BBTN"
1515,1515,1485,1500,21884700,"2024-10-18","BBTN"
1510,1515,1485,1490,13809100,"2024-10-21","BBTN"
1490,1490,1460,1470,22958600,"2024-10-22","BBTN"
1470,1490,1460,1480,16406100,"2024-10-23","BBTN"
1480,1505,1470,1495,20592200,"2024-10-24","BBTN"
1505,1505,1460,1470,14898200,"2024-10-25","BBTN"
1470,1470,1430,1450,14606100,"2024-10-28","BBTN"
1450,1450,1425,1425,9926200,"2024-10-29","BBTN"
1425,1425,1390,1405,23566400,"2024-10-30","BBTN"
1405,1455,1400,1405,38857700,"2024-10-31","BBTN"
1415,1415,1390,1415,12336600,"2024-11-01","BBTN"
1415,1415,1365,1380,32796100,"2024-11-04","BBTN"
1380,1390,1360,1370,25992100,"2024-11-05","BBTN"
1380,1400,1315,1330,45253800,"2024-11-06","BBTN"
1325,1360,1315,1340,25644200,"2024-11-07","BBTN"
1345,1360,1305,1325,19016400,"2024-11-08","BBTN"
1330,1330,1270,1295,28969000,"2024-11-11","BBTN"
1295,1310,1280,1300,15095500,"2024-11-12","BBTN"
1300,1345,1300,1330,19311200,"2024-11-13","BBTN"
1330,1330,1300,1305,10510300,"2024-11-14","BBTN"
1300,1305,1280,1290,6830100,"2024-11-15","BBTN"
1290,1295,1260,1260,9682900,"2024-11-18","BBTN"
1265,1295,1265,1280,8581600,"2024-11-19","BBTN"
1290,1295,1265,1270,10593000,"2024-11-20","BBTN"
1275,1275,1240,1245,25820700,"2024-11-21","BBTN"
1260,1280,1250,1260,25077700,"2024-11-22","BBTN"
1265,1335,1265,1290,38369000,"2024-11-25","BBTN"
1305,1305,1275,1295,18729100,"2024-11-26","BBTN"
1295,1295,1275,1290,16974400,"2024-11-28","BBTN"
1285,1290,1260,1285,13080100,"2024-11-29","BBTN"
1280,1285,1220,1220,15979400,"2024-12-02","BBTN"
1230,1250,1200,1205,38599900,"2024-12-03","BBTN"
1210,1245,1205,1220,37117700,"2024-12-04","BBTN"
1230,1230,1205,1210,13817800,"2024-12-05","BBTN"
1210,1220,1200,1210,22950900,"2024-12-06","BBTN"
1210,1245,1210,1235,27441100,"2024-12-09","BBTN"
1235,1240,1225,1235,15518100,"2024-12-10","BBTN"
1235,1260,1230,1250,22065400,"2024-12-11","BBTN"
1245,1250,1220,1230,16663100,"2024-12-12","BBTN"
1225,1225,1200,1210,16015500,"2024-12-13","BBTN"
1215,1220,1195,1200,15066400,"2024-12-16","BBTN"
1200,1205,1165,1170,21107100,"2024-12-17","BBTN"
1170,1190,1150,1155,24313900,"2024-12-18","BBTN"
1135,1150,1105,1110,26931400,"2024-12-19","BBTN"
1110,1125,1105,1125,10651000,"2024-12-20","BBTN"
1140,1150,1130,1140,12581700,"2024-12-23","BBTN"
1135,1150,1130,1130,7787300,"2024-12-24","BBTN"
1130,1145,1130,1135,8187200,"2024-12-27","BBTN"
1130,1140,1125,1140,5928800,"2024-12-30","BBTN"
1145,1200,1145,1190,14632600,"2025-01-02","BBTN"
1190,1200,1160,1185,7598200,"2025-01-03","BBTN"
1180,1180,1150,1160,9904000,"2025-01-06","BBTN"
1160,1160,1135,1155,11343500,"2025-01-07","BBTN"
1150,1165,1125,1145,8164200,"2025-01-08","BBTN"
1140,1150,1130,1130,6074500,"2025-01-09","BBTN"
1130,1145,1120,1120,9507700,"2025-01-10","BBTN"
1110,1115,1070,1080,29112600,"2025-01-13","BBTN"
1080,1090,1040,1050,25207000,"2025-01-14","BBTN"
1050,1105,1050,1095,50261300,"2025-01-15","BBTN"
1115,1130,1095,1105,56313700,"2025-01-16","BBTN"
1100,1110,1075,1085,41021600,"2025-01-17","BBTN"
1100,1110,1080,1095,27122500,"2025-01-20","BBTN"
1115,1120,1085,1095,59439200,"2025-01-21","BBTN"
1100,1105,1085,1085,15943500,"2025-01-22","BBTN"
1085,1105,1085,1085,20373300,"2025-01-23","BBTN"
1090,1095,1060,1065,21273100,"2025-01-24","BBTN"
1060,1065,1015,1020,29905700,"2025-01-30","BBTN"
1025,1060,1025,1045,32702000,"2025-01-31","BBTN"
1040,1040,1005,1010,36238500,"2025-02-03","BBTN"
1020,1025,1000,1005,32212100,"2025-02-04","BBTN"
1005,1010,990,995,23461600,"2025-02-05","BBTN"
995,1005,955,970,44182900,"2025-02-06","BBTN"
970,980,955,965,25124400,"2025-02-07","BBTN"
965,965,940,945,30213200,"2025-02-10","BBTN"
940,955,905,920,29904200,"2025-02-11","BBTN"
920,940,910,930,25382900,"2025-02-12","BBTN"
925,945,920,940,23550400,"2025-02-13","BBTN"
940,985,935,975,28382800,"2025-02-14","BBTN"
975,1000,960,990,50965900,"2025-02-17","BBTN"
990,1010,980,995,50424200,"2025-02-18","BBTN"
995,1000,965,965,24651300,"2025-02-19","BBTN"
965,980,945,960,21047400,"2025-02-20","BBTN"
960,960,930,935,21598700,"2025-02-21","BBTN"
935,945,920,920,18996400,"2025-02-24","BBTN"
920,930,900,910,21777000,"2025-02-25","BBTN"
910,930,890,900,21909500,"2025-02-26","BBTN"
900,920,885,895,21933700,"2025-02-27","BBTN"
885,885,835,835,68591800,"2025-02-28","BBTN"
870,895,855,880,56966800,"2025-03-03","BBTN"
875,880,855,855,34389600,"2025-03-04","BBTN"
855,910,855,880,60254500,"2025-03-05","BBTN"
880,905,870,875,53402400,"2025-03-06","BBTN"
870,870,850,855,54271800,"2025-03-07","BBTN"
855,860,845,855,26620700,"2025-03-10","BBTN"
845,855,835,845,29637300,"2025-03-11","BBTN"
845,860,845,850,21068000,"2025-03-12","BBTN"
860,865,825,830,40218500,"2025-03-13","BBTN"
830,835,815,820,25513000,"2025-03-14","BBTN"
820,830,815,830,18909400,"2025-03-17","BBTN"
830,840,800,825,56509300,"2025-03-18","BBTN"
825,845,815,830,27700900,"2025-03-19","BBTN"
835,860,800,815,43989600,"2025-03-20","BBTN"
815,815,770,770,64153800,"2025-03-21","BBTN"
780,810,755,785,57407100,"2025-03-24","BBTN"
785,825,785,820,39877400,"2025-03-25","BBTN"
840,905,840,895,110143000,"2025-03-26","BBTN"
890,905,855,885,74403600,"2025-03-27","BBTN"
790,880,770,810,70216500,"2025-04-08","BBTN"
810,870,810,825,42592500,"2025-04-09","BBTN"
875,885,855,880,47721000,"2025-04-10","BBTN"
870,885,855,880,36054100,"2025-04-11","BBTN"
890,910,885,910,55660000,"2025-04-14","BBTN"
865,910,865,885,75272300,"2025-04-15","BBTN"
895,975,895,965,153583700,"2025-04-16","BBTN"
960,960,925,945,55101600,"2025-04-17","BBTN"
945,955,910,920,20455700,"2025-04-21","BBTN"
915,965,910,965,32714100,"2025-04-22","BBTN"
985,1030,960,1010,82283000,"2025-04-23","BBTN"
1045,1050,1000,1015,90755300,"2025-04-24","BBTN"
1040,1055,1025,1035,60843500,"2025-04-25","BBTN"
1040,1105,1040,1100,73362600,"2025-04-28","BBTN"
1100,1100,1060,1085,46465900,"2025-04-29","BBTN"
1085,1085,1045,1055,48675200,"2025-04-30","BBTN"
1070,1070,1050,1050,33351100,"2025-05-02","BBTN"
1060,1070,1035,1055,30361700,"2025-05-05","BBTN"
1055,1060,1045,1055,16967300,"2025-05-06","BBTN"
1060,1065,1045,1055,14763600,"2025-05-07","BBTN"
1075,1185,1070,1160,209274700,"2025-05-08","BBTN"
1165,1175,1130,1150,28497400,"2025-05-09","BBTN"
1170,1225,1155,1220,93784100,"2025-05-14","BBTN"
1225,1260,1225,1240,56684700,"2025-05-15","BBTN"
1250,1255,1215,1250,34963300,"2025-05-16","BBTN"
1250,1260,1230,1240,34406100,"2025-05-19","BBTN"
1240,1290,1225,1230,56185600,"2025-05-20","BBTN"
1240,1295,1240,1275,60436400,"2025-05-21","BBTN"
1290,1320,1275,1275,43676900,"2025-05-22","BBTN"
1285,1290,1270,1270,14934900,"2025-05-23","BBTN"
1270,1280,1250,1265,28992000,"2025-05-26","BBTN"
1270,1280,1260,1275,29759200,"2025-05-27","BBTN"
1275,1275,1240,1255,24773900,"2025-05-28","BBTN"
1255,1260,1195,1200,54710100,"2025-06-02","BBTN"
1195,1215,1170,1200,34827800,"2025-06-03","BBTN"
1220,1220,1180,1190,11914600,"2025-06-04","BBTN"
1190,1190,1140,1145,44077400,"2025-06-05","BBTN"
1150,1200,1150,1190,21332600,"2025-06-10","BBTN"
1200,1200,1170,1180,10140500,"2025-06-11","BBTN"
1185,1185,1145,1180,22393100,"2025-06-12","BBTN"
1175,1175,1150,1160,8542800,"2025-06-13","BBTN"
1150,1170,1150,1150,14050800,"2025-06-16","BBTN"
1150,1215,1150,1200,39678300,"2025-06-17","BBTN"
1215,1215,1170,1175,30617600,"2025-06-18","BBTN"
1175,1180,1125,1145,25093600,"2025-06-19","BBTN"
1145,1145,1105,1110,31820500,"2025-06-20","BBTN"
1090,1095,1055,1085,24057000,"2025-06-23","BBTN"
1105,1135,1105,1115,15918100,"2025-06-24","BBTN"
1135,1135,1095,1100,10317800,"2025-06-25","BBTN"
1105,1150,1095,1150,1.8e+07,"2025-06-26","BBTN"
1150,1155,1115,1115,17522000,"2025-06-30","BBTN"
1120,1125,1085,1095,21994600,"2025-07-01","BBTN"
1100,1100,1070,1090,17967700,"2025-07-02","BBTN"
1090,1105,1070,1080,13241400,"2025-07-03","BBTN"
1080,1100,1075,1085,6888200,"2025-07-04","BBTN"
1085,1095,1070,1085,6688700,"2025-07-07","BBTN"
1085,1090,1070,1080,11473700,"2025-07-08","BBTN"
1080,1110,1080,1100,10232200,"2025-07-09","BBTN"
1110,1160,1105,1155,29456900,"2025-07-10","BBTN"
1170,1200,1155,1195,32597400,"2025-07-11","BBTN"
1200,1205,1165,1185,22594200,"2025-07-14","BBTN"
1190,1210,1165,1210,15293200,"2025-07-15","BBTN"
1235,1270,1230,1240,51188200,"2025-07-16","BBTN"
1240,1245,1215,1220,12791700,"2025-07-17","BBTN"
1235,1240,1205,1205,14390200,"2025-07-18","BBTN"
1210,1215,1175,1175,16819600,"2025-07-21","BBTN"
1180,1190,1170,1175,12309200,"2025-07-22","BBTN"
1180,1195,1165,1190,7971700,"2025-07-23","BBTN"
1200,1250,1190,1215,27236000,"2025-07-24","BBTN"
1210,1210,1180,1195,8300700,"2025-07-25","BBTN"
1195,1215,1180,1185,9530900,"2025-07-28","BBTN"
1190,1190,1155,1175,19042800,"2025-07-29","BBTN"
1175,1180,1150,1150,21305600,"2025-07-30","BBTN"
1150,1150,1110,1115,35857000,"2025-07-31","BBTN"
1115,1140,1115,1115,12079300,"2025-08-01","BBTN"
1115,1125,1090,1095,25459100,"2025-08-04","BBTN"
1095,1135,1095,1115,20823700,"2025-08-05","BBTN"
1115,1135,1110,1130,14511100,"2025-08-06","BBTN"
1130,1130,1110,1115,9107100,"2025-08-07","BBTN"
1105,1120,1095,1115,8822700,"2025-08-08","BBTN"
1110,1220,1105,1205,70689200,"2025-08-11","BBTN"
1210,1280,1205,1260,72378400,"2025-08-12","BBTN"
1275,1360,1230,1335,132059900,"2025-08-13","BBTN"
1340,1375,1325,1350,72254600,"2025-08-14","BBTN"
1350,1355,1280,1280,37158200,"2025-08-15","BBTN"
NA,NA,NA,NA,NA,"2025-08-18","BBTN"
1280,1280,1245,1255,18955900,"2025-08-19","BBTN"
1280,1330,1255,1320,48467200,"2025-08-20","BBTN"
1325,1335,1270,1280,31318800,"2025-08-21","BBTN"
1285,1300,1265,1270,11752600,"2025-08-22","BBTN"
1315,1320,1295,1300,21053300,"2025-08-25","BBTN"
1300,1300,1260,1260,19669700,"2025-08-26","BBTN"
1270,1280,1235,1240,17590400,"2025-08-27","BBTN"
1285,1320,1285,1305,50418200,"2025-08-28","BBTN"
1305,1310,1275,1300,38371500,"2025-08-29","BBTN"
1225,1290,1220,1280,29772100,"2025-09-01","BBTN"
1280,1300,1260,1275,18825800,"2025-09-02","BBTN"
1280,1295,1260,1270,13531800,"2025-09-03","BBTN"
1270,1285,1255,1280,11069400,"2025-09-04","BBTN"
1290,1315,1155,1155,59151800,"2025-09-08","BBTN"
1200,1250,1190,1220,44407300,"2025-09-09","BBTN"
1205,1290,1205,1275,30123100,"2025-09-10","BBTN"
1315,1380,1305,1355,113362400,"2025-09-11","BBTN"
1385,1445,1370,1410,113504400,"2025-09-12","BBTN"
1450,1450,1385,1390,53574200,"2025-09-15","BBTN"
1390,1395,1335,1345,42500700,"2025-09-16","BBTN"
1345,1415,1335,1390,105109100,"2025-09-17","BBTN"
1400,1405,1320,1325,68120300,"2025-09-18","BBTN"
1325,1345,1320,1335,27934400,"2025-09-19","BBTN"
1340,1345,1305,1305,20724000,"2025-09-22","BBTN"
1305,1330,1285,1305,42784300,"2025-09-23","BBTN"
1305,1310,1260,1275,35098300,"2025-09-24","BBTN"
1275,1295,1240,1275,37979300,"2025-09-25","BBTN"
1280,1300,1270,1300,15371400,"2025-09-26","BBTN"
1300,1310,1285,1290,13469300,"2025-09-29","BBTN"
1290,1300,1270,1285,22256900,"2025-09-30","BBTN"
1290,1295,1250,1265,31300200,"2025-10-01","BBTN"
1265,1285,1250,1265,23851100,"2025-10-02","BBTN"
1260,1260,1210,1215,50772700,"2025-10-03","BBTN"
1215,1230,1180,1195,32512800,"2025-10-06","BBTN"
1195,1215,1175,1200,30396700,"2025-10-07","BBTN"
1205,1210,1175,1180,21930700,"2025-10-08","BBTN"
1190,1265,1160,1235,147891900,"2025-10-09","BBTN"
1225,1225,1185,1185,63735400,"2025-10-10","BBTN"
1150,1170,1130,1140,69579100,"2025-10-13","BBTN"
1140,1160,1120,1130,28587300,"2025-10-14","BBTN"
1140,1160,1120,1140,49069300,"2025-10-15","BBTN"
1140,1175,1130,1150,38997900,"2025-10-16","BBTN"
1150,1175,1140,1140,39688000,"2025-10-17","BBTN"
1155,1250,1155,1235,109037100,"2025-10-20","BBTN"
1250,1260,1220,1225,55931500,"2025-10-21","BBTN"
1230,1260,1165,1170,111962800,"2025-10-22","BBTN"
1175,1215,1175,1195,57813900,"2025-10-23","BBTN"
1205,1230,1205,1205,57807900,"2025-10-24","BBTN"
1215,1235,1190,1205,50417800,"2025-10-27","BBTN"
1215,1215,1195,1195,26799200,"2025-10-28","BBTN"
1200,1240,1200,1235,47563700,"2025-10-29","BBTN"
1235,1265,1225,1235,66920300,"2025-10-30","BBTN"
1245,1245,1215,1225,31696700,"2025-10-31","BBTN"
1225,1240,1210,1215,43702900,"2025-11-03","BBTN"
1215,1225,1205,1215,39577400,"2025-11-04","BBTN"
1210,1220,1205,1220,31664300,"2025-11-05","BBTN"
1220,1235,1210,1225,27442700,"2025-11-06","BBTN"
1225,1245,1215,1230,31514100,"2025-11-07","BBTN"
1240,1240,1210,1220,30983200,"2025-11-10","BBTN"
1225,1225,1195,1200,33661200,"2025-11-11","BBTN"
1200,1220,1200,1210,15669500,"2025-11-12","BBTN"
1210,1210,1190,1200,17652400,"2025-11-13","BBTN"
1195,1210,1190,1195,13327200,"2025-11-14","BBTN"
1195,1225,1195,1210,20744600,"2025-11-17","BBTN"
1210,1225,1200,1210,22244400,"2025-11-18","BBTN"
1210,1215,1200,1200,11670700,"2025-11-19","BBTN"
1205,1220,1200,1200,22734900,"2025-11-20","BBTN"
1200,1205,1180,1185,27330400,"2025-11-21","BBTN"
1190,1210,1190,1210,17144300,"2025-11-24","BBTN"
1210,1210,1195,1200,11451800,"2025-11-25","BBTN"
1200,1205,1190,1195,11962300,"2025-11-26","BBTN"
1195,1205,1185,1190,11856200,"2025-11-27","BBTN"
1190,1195,1185,1195,11676400,"2025-11-28","BBTN"
1180,1205,1180,1185,13496800,"2025-12-01","BBTN"
1190,1200,1175,1180,24184200,"2025-12-02","BBTN"
1185,1185,1175,1180,11352600,"2025-12-03","BBTN"
1185,1185,1170,1175,12483700,"2025-12-04","BBTN"
1175,1180,1160,1165,12789900,"2025-12-05","BBTN"
1170,1175,1140,1150,49463400,"2025-12-08","BBTN"
1150,1155,1125,1130,48307800,"2025-12-09","BBTN"
1130,1140,1100,1100,56029800,"2025-12-10","BBTN"
1110,1130,1090,1095,35261800,"2025-12-11","BBTN"
1095,1100,1070,1090,22401300,"2025-12-12","BBTN"