"Open","High","Low","Close","Volume","Date","Emiten"
725.186340332031,725.186340332031,712.89501953125,725.186340332031,95766972,"2007-01-02","BMRI"
712.89501953125,719.040710449219,712.89501953125,712.89501953125,90574272,"2007-01-03","BMRI"
719.040710449219,719.040710449219,706.749389648438,719.040710449219,150748979,"2007-01-04","BMRI"
712.89501953125,719.040710449219,706.749389648438,712.89501953125,147462100,"2007-01-05","BMRI"
700.603759765625,706.749389648438,688.312438964844,700.603759765625,141539208,"2007-01-08","BMRI"
700.603759765625,700.603759765625,651.438598632812,657.584228515625,556538237,"2007-01-09","BMRI"
645.292907714844,645.292907714844,608.419067382812,626.85595703125,563329629,"2007-01-10","BMRI"
626.85595703125,639.147277832031,620.710327148438,626.85595703125,258146135,"2007-01-11","BMRI"
608.419067382812,639.147277832031,577.690795898438,608.419067382812,491166762,"2007-01-12","BMRI"
614.564697265625,657.584228515625,614.564697265625,651.438598632812,381672594,"2007-01-15","BMRI"
663.729858398438,669.87548828125,651.438598632812,663.729858398438,204994692,"2007-01-16","BMRI"
663.729858398438,669.87548828125,657.584228515625,663.729858398438,122283709,"2007-01-17","BMRI"
663.729858398438,676.021179199219,657.584228515625,663.729858398438,74272083,"2007-01-18","BMRI"
663.729858398438,669.87548828125,651.438598632812,663.729858398438,175980253,"2007-01-19","BMRI"
688.312438964844,694.458129882812,676.021179199219,688.312438964844,393725840,"2007-01-22","BMRI"
688.312438964844,688.312438964844,676.021179199219,688.312438964844,99316232,"2007-01-23","BMRI"
676.021179199219,694.458129882812,663.729858398438,676.021179199219,193098060,"2007-01-24","BMRI"
663.729858398438,676.021179199219,651.438598632812,663.729858398438,174043923,"2007-01-25","BMRI"
651.438598632812,657.584228515625,639.147277832031,651.438598632812,203107177,"2007-01-26","BMRI"
633.001647949219,657.584228515625,633.001647949219,633.001647949219,208503273,"2007-01-29","BMRI"
639.147277832031,645.292907714844,633.001647949219,639.147277832031,197143606,"2007-01-30","BMRI"
633.001647949219,645.292907714844,633.001647949219,633.001647949219,122961017,"2007-01-31","BMRI"
633.001647949219,639.147277832031,620.710327148438,633.001647949219,202309865,"2007-02-01","BMRI"
639.147277832031,639.147277832031,639.147277832031,639.147277832031,135142404,"2007-02-02","BMRI"
633.001647949219,639.147277832031,626.85595703125,633.001647949219,80361759,"2007-02-05","BMRI"
639.147277832031,645.292907714844,626.85595703125,639.147277832031,162045593,"2007-02-06","BMRI"
633.001647949219,639.147277832031,626.85595703125,633.001647949219,70537732,"2007-02-07","BMRI"
602.273376464844,626.85595703125,596.127746582031,602.273376464844,271328230,"2007-02-08","BMRI"
596.127746582031,608.419067382812,583.83642578125,596.127746582031,232373828,"2007-02-09","BMRI"
602.273376464844,608.419067382812,583.83642578125,602.273376464844,235526466,"2007-02-12","BMRI"
602.273376464844,614.564697265625,596.127746582031,602.273376464844,148952992,"2007-02-13","BMRI"
620.710327148438,626.85595703125,608.419067382812,620.710327148438,190659342,"2007-02-14","BMRI"
633.001647949219,639.147277832031,620.710327148438,633.001647949219,217440493,"2007-02-15","BMRI"
620.710327148438,633.001647949219,614.564697265625,620.710327148438,83180828,"2007-02-16","BMRI"
626.85595703125,626.85595703125,620.710327148438,626.85595703125,13830928,"2007-02-19","BMRI"
620.710327148438,626.85595703125,614.564697265625,620.710327148438,25153983,"2007-02-20","BMRI"
620.710327148438,626.85595703125,614.564697265625,620.710327148438,82552334,"2007-02-21","BMRI"
614.564697265625,626.85595703125,608.419067382812,614.564697265625,150130655,"2007-02-22","BMRI"
620.710327148438,620.710327148438,608.419067382812,620.710327148438,70525529,"2007-02-23","BMRI"
602.273376464844,608.419067382812,596.127746582031,602.273376464844,57487845,"2007-02-26","BMRI"
583.83642578125,608.419067382812,577.690795898438,583.83642578125,131465004,"2007-02-27","BMRI"
540.816955566406,571.545166015625,528.525634765625,571.545166015625,648991888,"2007-02-28","BMRI"
571.545166015625,589.982116699219,565.399536132812,571.545166015625,281142087,"2007-03-01","BMRI"
577.690795898438,583.83642578125,565.399536132812,577.690795898438,163078844,"2007-03-02","BMRI"
553.108215332031,571.545166015625,540.816955566406,553.108215332031,323690496,"2007-03-05","BMRI"
565.399536132812,571.545166015625,559.253845214844,565.399536132812,225836680,"2007-03-06","BMRI"
565.399536132812,577.690795898438,559.253845214844,565.399536132812,223149819,"2007-03-07","BMRI"
577.690795898438,596.127746582031,571.545166015625,577.690795898438,592685774,"2007-03-08","BMRI"
596.127746582031,602.273376464844,583.83642578125,596.127746582031,1014193474,"2007-03-09","BMRI"
596.127746582031,633.001647949219,596.127746582031,626.85595703125,1010414377,"2007-03-12","BMRI"
626.85595703125,633.001647949219,614.564697265625,626.85595703125,282962481,"2007-03-13","BMRI"
596.127746582031,608.419067382812,596.127746582031,596.127746582031,273122182,"2007-03-14","BMRI"
608.419067382812,614.564697265625,602.273376464844,608.419067382812,108381592,"2007-03-15","BMRI"
602.273376464844,608.419067382812,596.127746582031,602.273376464844,104002476,"2007-03-16","BMRI"
589.982116699219,608.419067382812,583.83642578125,589.982116699219,127950321,"2007-03-20","BMRI"
596.127746582031,602.273376464844,583.83642578125,596.127746582031,105979485,"2007-03-21","BMRI"
608.419067382812,608.419067382812,596.127746582031,608.419067382812,182820460,"2007-03-22","BMRI"
614.564697265625,614.564697265625,602.273376464844,614.564697265625,125202441,"2007-03-23","BMRI"
620.710327148438,626.85595703125,614.564697265625,620.710327148438,209703309,"2007-03-26","BMRI"
626.85595703125,626.85595703125,614.564697265625,626.85595703125,122651855,"2007-03-27","BMRI"
614.564697265625,626.85595703125,608.419067382812,614.564697265625,111985769,"2007-03-28","BMRI"
608.419067382812,614.564697265625,602.273376464844,608.419067382812,214293957,"2007-03-29","BMRI"
614.564697265625,614.564697265625,602.273376464844,614.564697265625,81521116,"2007-03-30","BMRI"
620.710327148438,626.85595703125,608.419067382812,620.710327148438,274159502,"2007-04-02","BMRI"
620.710327148438,657.584228515625,620.710327148438,657.584228515625,670818313,"2007-04-03","BMRI"
669.87548828125,676.021179199219,663.729858398438,669.87548828125,480744751,"2007-04-04","BMRI"
657.584228515625,669.87548828125,651.438598632812,657.584228515625,229341193,"2007-04-05","BMRI"
669.87548828125,669.87548828125,657.584228515625,669.87548828125,153972805,"2007-04-09","BMRI"
688.312438964844,688.312438964844,663.729858398438,688.312438964844,299795534,"2007-04-10","BMRI"
676.021179199219,694.458129882812,669.87548828125,676.021179199219,458114912,"2007-04-11","BMRI"
669.87548828125,712.89501953125,669.87548828125,706.749389648438,825507073,"2007-04-12","BMRI"
737.477600097656,743.623291015625,719.040710449219,737.477600097656,768240929,"2007-04-13","BMRI"
743.623291015625,762.060241699219,731.331970214844,743.623291015625,533629745,"2007-04-16","BMRI"
731.331970214844,749.768920898438,725.186340332031,731.331970214844,304915011,"2007-04-17","BMRI"
743.623291015625,743.623291015625,731.331970214844,743.623291015625,360562123,"2007-04-18","BMRI"
719.040710449219,737.477600097656,712.89501953125,719.040710449219,322209773,"2007-04-19","BMRI"
737.477600097656,774.351501464844,731.331970214844,774.351501464844,857881614,"2007-04-20","BMRI"
805.079772949219,817.371032714844,786.642822265625,805.079772949219,786227238,"2007-04-23","BMRI"
780.497131347656,805.079772949219,774.351501464844,780.497131347656,488138196,"2007-04-24","BMRI"
780.497131347656,780.497131347656,768.205871582031,780.497131347656,277106710,"2007-04-25","BMRI"
780.497131347656,792.788452148438,768.205871582031,780.497131347656,474010310,"2007-04-26","BMRI"
774.351501464844,774.351501464844,762.060241699219,774.351501464844,143920975,"2007-04-27","BMRI"
755.91455078125,774.351501464844,749.768920898438,755.91455078125,207484259,"2007-04-30","BMRI"
749.768920898438,755.91455078125,743.623291015625,749.768920898438,156376946,"2007-05-01","BMRI"
755.91455078125,755.91455078125,731.331970214844,755.91455078125,331448019,"2007-05-02","BMRI"
780.497131347656,786.642822265625,755.91455078125,780.497131347656,599434453,"2007-05-03","BMRI"
755.91455078125,786.642822265625,749.768920898438,755.91455078125,275245637,"2007-05-04","BMRI"
774.351501464844,780.497131347656,755.91455078125,774.351501464844,179071872,"2007-05-07","BMRI"
762.060241699219,774.351501464844,755.91455078125,762.060241699219,64191777,"2007-05-08","BMRI"
768.205871582031,774.351501464844,749.768920898438,768.205871582031,136381085,"2007-05-09","BMRI"
774.351501464844,780.497131347656,762.060241699219,774.351501464844,173362546,"2007-05-10","BMRI"
762.060241699219,768.205871582031,749.768920898438,762.060241699219,154894189,"2007-05-11","BMRI"
768.205871582031,774.351501464844,755.91455078125,768.205871582031,98793505,"2007-05-14","BMRI"
792.788452148438,792.788452148438,768.205871582031,792.788452148438,446865079,"2007-05-15","BMRI"
811.225402832031,811.225402832031,786.642822265625,811.225402832031,403948523,"2007-05-16","BMRI"
805.079772949219,823.516662597656,798.93408203125,805.079772949219,554465631,"2007-05-21","BMRI"
798.93408203125,805.079772949219,792.788452148438,798.93408203125,138347925,"2007-05-22","BMRI"
798.93408203125,811.225402832031,792.788452148438,798.93408203125,228905926,"2007-05-23","BMRI"
774.351501464844,798.93408203125,768.205871582031,774.351501464844,148385517,"2007-05-24","BMRI"
762.060241699219,768.205871582031,749.768920898438,762.060241699219,305340109,"2007-05-25","BMRI"
774.351501464844,780.497131347656,762.060241699219,774.351501464844,161911351,"2007-05-28","BMRI"
755.91455078125,780.497131347656,755.91455078125,755.91455078125,38325908,"2007-05-29","BMRI"
755.91455078125,768.205871582031,749.768920898438,755.91455078125,91981773,"2007-05-30","BMRI"
768.205871582031,798.93408203125,768.205871582031,798.93408203125,299537221,"2007-05-31","BMRI"
792.788452148438,805.079772949219,786.642822265625,792.788452148438,140276119,"2007-06-04","BMRI"
774.351501464844,798.93408203125,768.205871582031,774.351501464844,83428971,"2007-06-05","BMRI"
786.642822265625,811.225402832031,780.497131347656,786.642822265625,311057570,"2007-06-06","BMRI"
774.351501464844,786.642822265625,768.205871582031,774.351501464844,167270836,"2007-06-07","BMRI"
762.060241699219,768.205871582031,749.768920898438,762.060241699219,226579076,"2007-06-08","BMRI"
768.205871582031,774.351501464844,762.060241699219,768.205871582031,157607492,"2007-06-11","BMRI"
768.205871582031,774.351501464844,762.060241699219,768.205871582031,84325947,"2007-06-12","BMRI"
768.205871582031,774.351501464844,755.91455078125,768.205871582031,94251672,"2007-06-13","BMRI"
786.642822265625,792.788452148438,774.351501464844,786.642822265625,161809653,"2007-06-14","BMRI"
792.788452148438,798.93408203125,780.497131347656,792.788452148438,148558404,"2007-06-15","BMRI"
798.93408203125,805.079772949219,786.642822265625,798.93408203125,68406142,"2007-06-18","BMRI"
798.93408203125,798.93408203125,786.642822265625,798.93408203125,76458590,"2007-06-19","BMRI"
792.788452148438,798.93408203125,786.642822265625,792.788452148438,131058212,"2007-06-20","BMRI"
780.497131347656,792.788452148438,774.351501464844,780.497131347656,69205489,"2007-06-21","BMRI"
774.351501464844,780.497131347656,762.060241699219,774.351501464844,108497528,"2007-06-22","BMRI"
774.351501464844,774.351501464844,762.060241699219,774.351501464844,49565571,"2007-06-25","BMRI"
774.351501464844,780.497131347656,768.205871582031,774.351501464844,28591375,"2007-06-26","BMRI"
755.91455078125,768.205871582031,749.768920898438,755.91455078125,190681716,"2007-06-27","BMRI"
755.91455078125,768.205871582031,743.623291015625,755.91455078125,135776999,"2007-06-28","BMRI"
755.91455078125,774.351501464844,755.91455078125,768.205871582031,141366321,"2007-06-29","BMRI"
786.642822265625,786.642822265625,768.205871582031,786.642822265625,110958619,"2007-07-02","BMRI"
798.93408203125,805.079772949219,792.788452148438,798.93408203125,372426211,"2007-07-03","BMRI"
792.788452148438,805.079772949219,786.642822265625,792.788452148438,98270777,"2007-07-04","BMRI"
798.93408203125,805.079772949219,786.642822265625,798.93408203125,143207055,"2007-07-05","BMRI"
792.788452148438,798.93408203125,786.642822265625,792.788452148438,98699942,"2007-07-06","BMRI"
798.93408203125,854.244934082031,798.93408203125,848.099304199219,1162505770,"2007-07-09","BMRI"
866.536193847656,866.536193847656,835.807983398438,866.536193847656,593462746,"2007-07-10","BMRI"
835.807983398438,854.244934082031,829.662353515625,835.807983398438,311877256,"2007-07-11","BMRI"
835.807983398438,854.244934082031,823.516662597656,835.807983398438,850374268,"2007-07-12","BMRI"
829.662353515625,860.390563964844,823.516662597656,829.662353515625,537591899,"2007-07-13","BMRI"
835.807983398438,860.390563964844,829.662353515625,835.807983398438,1018391568,"2007-07-16","BMRI"
854.244934082031,854.244934082031,841.95361328125,854.244934082031,348696000,"2007-07-17","BMRI"
860.390563964844,866.536193847656,848.099304199219,860.390563964844,341046276,"2007-07-18","BMRI"
891.118774414062,891.118774414062,860.390563964844,891.118774414062,428905213,"2007-07-19","BMRI"
915.701416015625,921.847045898438,897.264465332031,915.701416015625,387788711,"2007-07-20","BMRI"
903.410095214844,921.847045898438,897.264465332031,915.701416015625,291124762,"2007-07-23","BMRI"
921.847045898438,927.99267578125,903.410095214844,921.847045898438,335526109,"2007-07-24","BMRI"
909.555725097656,921.847045898438,909.555725097656,921.847045898438,291381041,"2007-07-25","BMRI"
921.847045898438,934.138305664062,909.555725097656,915.701416015625,468345731,"2007-07-26","BMRI"
884.97314453125,897.264465332031,854.244934082031,866.536193847656,917423759,"2007-07-27","BMRI"
860.390563964844,866.536193847656,835.807983398438,854.244934082031,417020784,"2007-07-30","BMRI"
866.536193847656,866.536193847656,854.244934082031,866.536193847656,262722545,"2007-07-31","BMRI"
854.244934082031,854.244934082031,805.079772949219,811.225402832031,642857465,"2007-08-01","BMRI"
817.371032714844,835.807983398438,798.93408203125,817.371032714844,439516382,"2007-08-02","BMRI"
811.225402832031,823.516662597656,798.93408203125,811.225402832031,174729367,"2007-08-03","BMRI"
786.642822265625,786.642822265625,762.060241699219,786.642822265625,428356043,"2007-08-06","BMRI"
774.351501464844,798.93408203125,768.205871582031,774.351501464844,305161120,"2007-08-07","BMRI"
786.642822265625,811.225402832031,780.497131347656,805.079772949219,413947471,"2007-08-08","BMRI"
798.93408203125,823.516662597656,792.788452148438,798.93408203125,198176858,"2007-08-09","BMRI"
780.497131347656,780.497131347656,755.91455078125,780.497131347656,322246384,"2007-08-10","BMRI"
792.788452148438,792.788452148438,768.205871582031,792.788452148438,12,"2007-08-13","BMRI"
774.351501464844,786.642822265625,768.205871582031,774.351501464844,93938442,"2007-08-14","BMRI"
719.040710449219,762.060241699219,712.89501953125,719.040710449219,491219645,"2007-08-15","BMRI"
682.166809082031,682.166809082031,645.292907714844,663.729858398438,499300568,"2007-08-16","BMRI"
719.040710449219,725.186340332031,700.603759765625,719.040710449219,412938627,"2007-08-20","BMRI"
719.040710449219,731.331970214844,676.021179199219,682.166809082031,265974847,"2007-08-21","BMRI"
700.603759765625,706.749389648438,676.021179199219,700.603759765625,286479198,"2007-08-22","BMRI"
731.331970214844,737.477600097656,719.040710449219,731.331970214844,444875867,"2007-08-23","BMRI"
743.623291015625,743.623291015625,706.749389648438,743.623291015625,148995705,"2007-08-24","BMRI"
749.768920898438,774.351501464844,749.768920898438,774.351501464844,264614128,"2007-08-27","BMRI"
774.351501464844,780.497131347656,762.060241699219,774.351501464844,153228376,"2007-08-28","BMRI"
762.060241699219,762.060241699219,737.477600097656,762.060241699219,195095409,"2007-08-29","BMRI"
768.205871582031,780.497131347656,762.060241699219,768.205871582031,169754301,"2007-08-30","BMRI"
798.93408203125,798.93408203125,768.205871582031,798.93408203125,261695395,"2007-08-31","BMRI"
792.788452148438,798.93408203125,780.497131347656,792.788452148438,166479626,"2007-09-03","BMRI"
780.497131347656,792.788452148438,774.351501464844,780.497131347656,95522897,"2007-09-04","BMRI"
792.788452148438,792.788452148438,774.351501464844,792.788452148438,118962252,"2007-09-05","BMRI"
780.497131347656,792.788452148438,774.351501464844,780.497131347656,122582701,"2007-09-06","BMRI"
786.642822265625,798.93408203125,780.497131347656,786.642822265625,96865311,"2007-09-07","BMRI"
762.060241699219,774.351501464844,762.060241699219,768.205871582031,187799594,"2007-09-10","BMRI"
768.205871582031,774.351501464844,762.060241699219,768.205871582031,57638358,"2007-09-11","BMRI"
768.205871582031,774.351501464844,755.91455078125,768.205871582031,91697018,"2007-09-12","BMRI"
768.205871582031,768.205871582031,755.91455078125,768.205871582031,39627642,"2007-09-13","BMRI"
774.351501464844,780.497131347656,762.060241699219,774.351501464844,69565499,"2007-09-14","BMRI"
780.497131347656,792.788452148438,774.351501464844,780.497131347656,196694101,"2007-09-17","BMRI"
786.642822265625,792.788452148438,774.351501464844,786.642822265625,64411445,"2007-09-18","BMRI"
835.807983398438,835.807983398438,798.93408203125,835.807983398438,682780032,"2007-09-19","BMRI"
823.516662597656,841.95361328125,817.371032714844,823.516662597656,331389034,"2007-09-20","BMRI"
841.95361328125,841.95361328125,817.371032714844,841.95361328125,132644701,"2007-09-21","BMRI"
841.95361328125,866.536193847656,835.807983398438,866.536193847656,301827460,"2007-09-24","BMRI"
854.244934082031,860.390563964844,841.95361328125,848.099304199219,128747634,"2007-09-25","BMRI"
878.827514648438,878.827514648438,848.099304199219,878.827514648438,310241952,"2007-09-26","BMRI"
878.827514648438,891.118774414062,872.681884765625,878.827514648438,186455147,"2007-09-27","BMRI"
866.536193847656,884.97314453125,860.390563964844,866.536193847656,153639236,"2007-09-28","BMRI"
878.827514648438,884.97314453125,866.536193847656,878.827514648438,112240014,"2007-10-01","BMRI"
897.264465332031,903.410095214844,884.97314453125,897.264465332031,366448403,"2007-10-02","BMRI"
878.827514648438,909.555725097656,872.681884765625,878.827514648438,305543505,"2007-10-03","BMRI"
903.410095214844,909.555725097656,878.827514648438,903.410095214844,265169399,"2007-10-04","BMRI"
897.264465332031,903.410095214844,891.118774414062,897.264465332031,142635512,"2007-10-05","BMRI"
903.410095214844,952.575256347656,903.410095214844,952.575256347656,622816857,"2007-10-08","BMRI"
946.429626464844,952.575256347656,940.283996582031,952.575256347656,123882401,"2007-10-09","BMRI"
958.720947265625,971.01220703125,952.575256347656,958.720947265625,195660850,"2007-10-10","BMRI"
971.01220703125,971.01220703125,952.575256347656,971.01220703125,97048367,"2007-10-11","BMRI"
964.866577148438,964.866577148438,940.283996582031,952.575256347656,187270765,"2007-10-17","BMRI"
934.138305664062,964.866577148438,934.138305664062,934.138305664062,80015986,"2007-10-18","BMRI"
891.118774414062,927.99267578125,891.118774414062,891.118774414062,165950796,"2007-10-19","BMRI"
860.390563964844,872.681884765625,841.95361328125,848.099304199219,196382905,"2007-10-22","BMRI"
860.390563964844,903.410095214844,860.390563964844,897.264465332031,186859905,"2007-10-23","BMRI"
909.555725097656,921.847045898438,872.681884765625,884.97314453125,196687999,"2007-10-24","BMRI"
897.264465332031,946.429626464844,884.97314453125,946.429626464844,299990794,"2007-10-25","BMRI"
952.575256347656,971.01220703125,940.283996582031,952.575256347656,332347030,"2007-10-26","BMRI"
958.720947265625,995.594787597656,958.720947265625,983.303527832031,483222114,"2007-10-29","BMRI"
983.303527832031,989.449157714844,952.575256347656,964.866577148438,294122819,"2007-10-30","BMRI"
958.720947265625,958.720947265625,921.847045898438,927.99267578125,240910358,"2007-10-31","BMRI"
946.429626464844,958.720947265625,921.847045898438,934.138305664062,305934025,"2007-11-01","BMRI"
903.410095214844,927.99267578125,903.410095214844,915.701416015625,198628397,"2007-11-02","BMRI"
915.701416015625,921.847045898438,878.827514648438,891.118774414062,151686634,"2007-11-05","BMRI"
878.827514648438,903.410095214844,878.827514648438,897.264465332031,174243251,"2007-11-06","BMRI"
903.410095214844,909.555725097656,878.827514648438,878.827514648438,229084914,"2007-11-07","BMRI"
860.390563964844,860.390563964844,823.516662597656,835.807983398438,771369160,"2007-11-08","BMRI"
835.807983398438,848.099304199219,798.93408203125,835.807983398438,1162603400,"2007-11-09","BMRI"
823.516662597656,835.807983398438,805.079772949219,817.371032714844,468425055,"2007-11-12","BMRI"
817.371032714844,872.681884765625,817.371032714844,866.536193847656,1025990442,"2007-11-13","BMRI"
891.118774414062,903.410095214844,878.827514648438,891.118774414062,644252762,"2007-11-14","BMRI"
884.97314453125,891.118774414062,866.536193847656,872.681884765625,404334976,"2007-11-15","BMRI"
854.244934082031,860.390563964844,835.807983398438,854.244934082031,193364509,"2007-11-16","BMRI"
854.244934082031,878.827514648438,848.099304199219,854.244934082031,163015792,"2007-11-19","BMRI"
854.244934082031,866.536193847656,811.225402832031,860.390563964844,461975368,"2007-11-20","BMRI"
854.244934082031,854.244934082031,817.371032714844,823.516662597656,259100062,"2007-11-21","BMRI"
805.079772949219,835.807983398438,805.079772949219,823.516662597656,159572297,"2007-11-22","BMRI"
835.807983398438,835.807983398438,817.371032714844,823.516662597656,64594501,"2007-11-23","BMRI"
835.807983398438,860.390563964844,829.662353515625,860.390563964844,186731765,"2007-11-26","BMRI"
835.807983398438,854.244934082031,829.662353515625,848.099304199219,149274358,"2007-11-27","BMRI"
854.244934082031,860.390563964844,841.95361328125,848.099304199219,181099730,"2007-11-28","BMRI"
866.536193847656,897.264465332031,860.390563964844,866.536193847656,419437129,"2007-11-29","BMRI"
872.681884765625,884.97314453125,872.681884765625,872.681884765625,190293229,"2007-11-30","BMRI"
884.97314453125,897.264465332031,878.827514648438,897.264465332031,159745184,"2007-12-03","BMRI"
891.118774414062,903.410095214844,884.97314453125,897.264465332031,151542223,"2007-12-04","BMRI"
891.118774414062,909.555725097656,878.827514648438,909.555725097656,294875384,"2007-12-05","BMRI"
915.701416015625,927.99267578125,903.410095214844,909.555725097656,472472636,"2007-12-06","BMRI"
921.847045898438,921.847045898438,872.681884765625,872.681884765625,242555831,"2007-12-07","BMRI"
872.681884765625,891.118774414062,872.681884765625,878.827514648438,179863082,"2007-12-10","BMRI"
884.97314453125,891.118774414062,878.827514648438,884.97314453125,142891791,"2007-12-11","BMRI"
866.536193847656,878.827514648438,860.390563964844,872.681884765625,164732454,"2007-12-12","BMRI"
872.681884765625,872.681884765625,841.95361328125,848.099304199219,110692171,"2007-12-13","BMRI"
848.099304199219,854.244934082031,835.807983398438,841.95361328125,76373164,"2007-12-14","BMRI"
835.807983398438,841.95361328125,792.788452148438,811.225402832031,320946684,"2007-12-17","BMRI"
811.225402832031,817.371032714844,792.788452148438,811.225402832031,300720986,"2007-12-18","BMRI"
811.225402832031,817.371032714844,805.079772949219,817.371032714844,100556948,"2007-12-19","BMRI"
829.662353515625,854.244934082031,823.516662597656,854.244934082031,109024323,"2007-12-26","BMRI"
854.244934082031,872.681884765625,841.95361328125,866.536193847656,141606329,"2007-12-27","BMRI"
866.536193847656,866.536193847656,848.099304199219,860.390563964844,87903683,"2007-12-28","BMRI"
860.390563964844,860.390563964844,860.390563964844,860.390563964844,0,"2007-12-31","BMRI"
860.390563964844,872.681884765625,841.95361328125,860.390563964844,113454288,"2008-01-02","BMRI"
848.099304199219,848.099304199219,823.516662597656,829.662353515625,87901649,"2008-01-03","BMRI"
829.662353515625,841.95361328125,823.516662597656,835.807983398438,125493298,"2008-01-04","BMRI"
811.225402832031,841.95361328125,811.225402832031,835.807983398438,63101575,"2008-01-07","BMRI"
835.807983398438,841.95361328125,823.516662597656,829.662353515625,54959633,"2008-01-08","BMRI"
823.516662597656,841.95361328125,823.516662597656,835.807983398438,123597647,"2008-01-09","BMRI"
829.662353515625,829.662353515625,811.225402832031,817.371032714844,162954773,"2008-01-14","BMRI"
823.516662597656,829.662353515625,780.497131347656,786.642822265625,201028470,"2008-01-15","BMRI"
768.205871582031,768.205871582031,719.040710449219,743.623291015625,392973275,"2008-01-16","BMRI"
743.623291015625,774.351501464844,731.331970214844,768.205871582031,216203846,"2008-01-17","BMRI"
737.477600097656,762.060241699219,725.186340332031,749.768920898438,202777676,"2008-01-18","BMRI"
737.477600097656,743.623291015625,688.312438964844,700.603759765625,255904711,"2008-01-21","BMRI"
645.292907714844,663.729858398438,626.85595703125,645.292907714844,368712200,"2008-01-22","BMRI"
700.603759765625,743.623291015625,688.312438964844,731.331970214844,378692842,"2008-01-23","BMRI"
755.91455078125,780.497131347656,749.768920898438,762.060241699219,363419836,"2008-01-24","BMRI"
774.351501464844,811.225402832031,774.351501464844,811.225402832031,374730688,"2008-01-25","BMRI"
780.497131347656,792.788452148438,768.205871582031,774.351501464844,176716546,"2008-01-28","BMRI"
792.788452148438,811.225402832031,792.788452148438,805.079772949219,290319314,"2008-01-29","BMRI"
823.516662597656,823.516662597656,792.788452148438,798.93408203125,261654716,"2008-01-30","BMRI"
811.225402832031,823.516662597656,798.93408203125,817.371032714844,358725457,"2008-01-31","BMRI"
829.662353515625,841.95361328125,811.225402832031,823.516662597656,270095650,"2008-02-01","BMRI"
835.807983398438,848.099304199219,817.371032714844,835.807983398438,216925901,"2008-02-04","BMRI"
829.662353515625,854.244934082031,823.516662597656,848.099304199219,285297467,"2008-02-05","BMRI"
848.099304199219,817.371032714844,798.93408203125,817.371032714844,213244434,"2008-02-06","BMRI"
817.371032714844,823.516662597656,792.788452148438,798.93408203125,160320795,"2008-02-11","BMRI"
811.225402832031,817.371032714844,780.497131347656,792.788452148438,109555187,"2008-02-12","BMRI"
811.225402832031,811.225402832031,792.788452148438,798.93408203125,97697200,"2008-02-13","BMRI"
817.371032714844,823.516662597656,805.079772949219,811.225402832031,95189328,"2008-02-14","BMRI"
798.93408203125,823.516662597656,792.788452148438,817.371032714844,120861971,"2008-02-15","BMRI"
805.079772949219,823.516662597656,798.93408203125,805.079772949219,117080839,"2008-02-18","BMRI"
817.371032714844,835.807983398438,811.225402832031,829.662353515625,281369890,"2008-02-19","BMRI"
829.662353515625,829.662353515625,811.225402832031,823.516662597656,199301638,"2008-02-20","BMRI"
829.662353515625,835.807983398438,817.371032714844,823.516662597656,114070578,"2008-02-21","BMRI"
817.371032714844,829.662353515625,811.225402832031,829.662353515625,70987237,"2008-02-22","BMRI"
835.807983398438,835.807983398438,817.371032714844,823.516662597656,81207886,"2008-02-25","BMRI"
829.662353515625,829.662353515625,805.079772949219,805.079772949219,80866181,"2008-02-26","BMRI"
817.371032714844,817.371032714844,792.788452148438,798.93408203125,102361070,"2008-02-27","BMRI"
798.93408203125,817.371032714844,798.93408203125,817.371032714844,124952264,"2008-02-28","BMRI"
811.225402832031,817.371032714844,798.93408203125,805.079772949219,85955149,"2008-02-29","BMRI"
786.642822265625,798.93408203125,774.351501464844,786.642822265625,140032044,"2008-03-03","BMRI"
786.642822265625,798.93408203125,768.205871582031,768.205871582031,116411666,"2008-03-04","BMRI"
774.351501464844,780.497131347656,762.060241699219,774.351501464844,47419743,"2008-03-05","BMRI"
780.497131347656,792.788452148438,774.351501464844,780.497131347656,79196300,"2008-03-06","BMRI"
768.205871582031,768.205871582031,731.331970214844,737.477600097656,203876014,"2008-03-10","BMRI"
737.477600097656,774.351501464844,719.040710449219,768.205871582031,134540352,"2008-03-11","BMRI"
792.788452148438,805.079772949219,774.351501464844,774.351501464844,207827998,"2008-03-12","BMRI"
774.351501464844,798.93408203125,737.477600097656,743.623291015625,363759508,"2008-03-13","BMRI"
755.91455078125,768.205871582031,737.477600097656,737.477600097656,159787897,"2008-03-14","BMRI"
700.603759765625,755.91455078125,676.021179199219,755.91455078125,257812565,"2008-03-17","BMRI"
762.060241699219,768.205871582031,725.186340332031,743.623291015625,248541776,"2008-03-18","BMRI"
762.060241699219,762.060241699219,731.331970214844,737.477600097656,225438024,"2008-03-19","BMRI"
737.477600097656,768.205871582031,737.477600097656,768.205871582031,138132325,"2008-03-24","BMRI"
774.351501464844,792.788452148438,762.060241699219,774.351501464844,181701782,"2008-03-25","BMRI"
762.060241699219,798.93408203125,762.060241699219,786.642822265625,117074737,"2008-03-26","BMRI"
780.497131347656,780.497131347656,762.060241699219,780.497131347656,87547740,"2008-03-27","BMRI"
780.497131347656,786.642822265625,768.205871582031,774.351501464844,82883870,"2008-03-28","BMRI"
768.205871582031,780.497131347656,762.060241699219,774.351501464844,95274754,"2008-03-31","BMRI"
774.351501464844,786.642822265625,743.623291015625,755.91455078125,226422461,"2008-04-01","BMRI"
768.205871582031,792.788452148438,768.205871582031,774.351501464844,301615928,"2008-04-02","BMRI"
780.497131347656,780.497131347656,737.477600097656,743.623291015625,517732314,"2008-04-03","BMRI"
743.623291015625,749.768920898438,731.331970214844,743.623291015625,126862153,"2008-04-04","BMRI"
762.060241699219,762.060241699219,731.331970214844,731.331970214844,64092113,"2008-04-07","BMRI"
737.477600097656,737.477600097656,682.166809082031,688.312438964844,134587133,"2008-04-08","BMRI"
682.166809082031,694.458129882812,639.147277832031,651.438598632812,237910267,"2008-04-09","BMRI"
651.438598632812,676.021179199219,651.438598632812,676.021179199219,262982892,"2008-04-10","BMRI"
688.312438964844,719.040710449219,682.166809082031,719.040710449219,202747166,"2008-04-11","BMRI"
700.603759765625,700.603759765625,676.021179199219,688.312438964844,104868943,"2008-04-14","BMRI"
688.312438964844,694.458129882812,676.021179199219,682.166809082031,117890355,"2008-04-15","BMRI"
688.312438964844,700.603759765625,682.166809082031,682.166809082031,218585613,"2008-04-16","BMRI"
694.458129882812,700.603759765625,676.021179199219,688.312438964844,215858072,"2008-04-17","BMRI"
682.166809082031,700.603759765625,676.021179199219,694.458129882812,286900227,"2008-04-18","BMRI"
700.603759765625,706.749389648438,682.166809082031,682.166809082031,179832573,"2008-04-21","BMRI"
682.166809082031,682.166809082031,669.87548828125,676.021179199219,161679480,"2008-04-22","BMRI"
676.021179199219,676.021179199219,657.584228515625,669.87548828125,105426248,"2008-04-23","BMRI"
676.021179199219,676.021179199219,651.438598632812,651.438598632812,239456076,"2008-04-24","BMRI"
657.584228515625,663.729858398438,639.147277832031,645.292907714844,185519525,"2008-04-25","BMRI"
651.438598632812,663.729858398438,639.147277832031,663.729858398438,134652219,"2008-04-28","BMRI"
676.021179199219,706.749389648438,676.021179199219,694.458129882812,367735900,"2008-04-29","BMRI"
694.458129882812,712.89501953125,694.458129882812,706.749389648438,239397092,"2008-04-30","BMRI"
768.205871582031,768.205871582031,743.623291015625,755.91455078125,236490563,"2008-05-05","BMRI"
755.91455078125,755.91455078125,731.331970214844,743.623291015625,157873941,"2008-05-06","BMRI"
743.623291015625,743.623291015625,712.89501953125,712.89501953125,171475031,"2008-05-07","BMRI"
706.749389648438,712.89501953125,682.166809082031,700.603759765625,156631191,"2008-05-08","BMRI"
700.603759765625,712.89501953125,688.312438964844,706.749389648438,70226536,"2008-05-09","BMRI"
700.603759765625,706.749389648438,688.312438964844,706.749389648438,65129433,"2008-05-12","BMRI"
712.89501953125,719.040710449219,694.458129882812,712.89501953125,178164726,"2008-05-13","BMRI"
712.89501953125,737.477600097656,712.89501953125,737.477600097656,218744262,"2008-05-14","BMRI"
743.623291015625,755.91455078125,731.331970214844,737.477600097656,175443287,"2008-05-15","BMRI"
749.768920898438,749.768920898438,731.331970214844,731.331970214844,38748971,"2008-05-16","BMRI"
719.040710449219,725.186340332031,700.603759765625,719.040710449219,76053832,"2008-05-21","BMRI"
694.458129882812,706.749389648438,694.458129882812,706.749389648438,61547629,"2008-05-22","BMRI"
706.749389648438,712.89501953125,688.312438964844,694.458129882812,70053650,"2008-05-23","BMRI"
682.166809082031,688.312438964844,676.021179199219,682.166809082031,27212350,"2008-05-26","BMRI"
676.021179199219,706.749389648438,669.87548828125,676.021179199219,157347145,"2008-05-27","BMRI"
682.166809082031,700.603759765625,663.729858398438,694.458129882812,175880589,"2008-05-28","BMRI"
706.749389648438,719.040710449219,676.021179199219,712.89501953125,414394942,"2008-05-29","BMRI"
719.040710449219,731.331970214844,700.603759765625,712.89501953125,127679805,"2008-05-30","BMRI"
712.89501953125,719.040710449219,694.458129882812,700.603759765625,69006160,"2008-06-02","BMRI"
688.312438964844,700.603759765625,688.312438964844,694.458129882812,72476096,"2008-06-03","BMRI"
694.458129882812,694.458129882812,682.166809082031,688.312438964844,50706622,"2008-06-04","BMRI"
688.312438964844,706.749389648438,682.166809082031,700.603759765625,116842866,"2008-06-05","BMRI"
712.89501953125,712.89501953125,688.312438964844,694.458129882812,85515814,"2008-06-06","BMRI"
669.87548828125,694.458129882812,669.87548828125,682.166809082031,144543367,"2008-06-09","BMRI"
682.166809082031,682.166809082031,657.584228515625,663.729858398438,219553778,"2008-06-10","BMRI"
663.729858398438,694.458129882812,663.729858398438,688.312438964844,139572369,"2008-06-11","BMRI"
682.166809082031,694.458129882812,676.021179199219,694.458129882812,93397409,"2008-06-12","BMRI"
694.458129882812,694.458129882812,676.021179199219,688.312438964844,78038977,"2008-06-13","BMRI"
694.458129882812,700.603759765625,688.312438964844,694.458129882812,117697129,"2008-06-16","BMRI"
694.458129882812,700.603759765625,688.312438964844,694.458129882812,51329014,"2008-06-17","BMRI"
700.603759765625,706.749389648438,694.458129882812,700.603759765625,70708585,"2008-06-18","BMRI"
694.458129882812,706.749389648438,688.312438964844,694.458129882812,120957567,"2008-06-19","BMRI"
657.584228515625,663.729858398438,651.438598632812,657.584228515625,118956150,"2008-06-20","BMRI"
645.292907714844,651.438598632812,633.001647949219,645.292907714844,96680220,"2008-06-23","BMRI"
663.729858398438,663.729858398438,633.001647949219,663.729858398438,148029574,"2008-06-24","BMRI"
657.584228515625,663.729858398438,651.438598632812,657.584228515625,74524294,"2008-06-25","BMRI"
663.729858398438,676.021179199219,657.584228515625,663.729858398438,81655358,"2008-06-26","BMRI"
639.147277832031,657.584228515625,633.001647949219,639.147277832031,57390215,"2008-06-27","BMRI"
639.147277832031,651.438598632812,633.001647949219,639.147277832031,44952549,"2008-06-30","BMRI"
651.438598632812,657.584228515625,645.292907714844,651.438598632812,51739874,"2008-07-01","BMRI"
669.87548828125,688.312438964844,651.438598632812,669.87548828125,257007117,"2008-07-02","BMRI"
645.292907714844,663.729858398438,645.292907714844,645.292907714844,134387805,"2008-07-03","BMRI"
651.438598632812,663.729858398438,645.292907714844,651.438598632812,26215710,"2008-07-04","BMRI"
651.438598632812,657.584228515625,645.292907714844,651.438598632812,19001254,"2008-07-07","BMRI"
663.729858398438,663.729858398438,645.292907714844,663.729858398438,80526510,"2008-07-08","BMRI"
682.166809082031,688.312438964844,669.87548828125,682.166809082031,135559366,"2008-07-09","BMRI"
688.312438964844,688.312438964844,669.87548828125,688.312438964844,125310241,"2008-07-10","BMRI"
700.603759765625,706.749389648438,688.312438964844,700.603759765625,189835588,"2008-07-11","BMRI"
694.458129882812,712.89501953125,694.458129882812,694.458129882812,88465056,"2008-07-14","BMRI"
663.729858398438,688.312438964844,657.584228515625,663.729858398438,46219707,"2008-07-15","BMRI"
645.292907714844,676.021179199219,645.292907714844,645.292907714844,124994977,"2008-07-16","BMRI"
651.438598632812,669.87548828125,645.292907714844,651.438598632812,129132052,"2008-07-17","BMRI"
663.729858398438,669.87548828125,657.584228515625,663.729858398438,175372099,"2008-07-18","BMRI"
682.166809082031,688.312438964844,663.729858398438,682.166809082031,96440213,"2008-07-21","BMRI"
682.166809082031,688.312438964844,669.87548828125,682.166809082031,34083067,"2008-07-22","BMRI"
712.89501953125,712.89501953125,682.166809082031,712.89501953125,399394487,"2008-07-23","BMRI"
737.477600097656,737.477600097656,700.603759765625,737.477600097656,435594907,"2008-07-24","BMRI"
712.89501953125,725.186340332031,706.749389648438,712.89501953125,100504065,"2008-07-25","BMRI"
712.89501953125,731.331970214844,706.749389648438,712.89501953125,103780775,"2008-07-28","BMRI"
719.040710449219,719.040710449219,700.603759765625,719.040710449219,80994321,"2008-07-29","BMRI"
731.331970214844,749.768920898438,725.186340332031,731.331970214844,183666588,"2008-07-31","BMRI"
731.331970214844,743.623291015625,719.040710449219,731.331970214844,139741187,"2008-08-01","BMRI"
719.040710449219,755.91455078125,719.040710449219,755.91455078125,200418282,"2008-08-04","BMRI"
755.91455078125,774.351501464844,737.477600097656,755.91455078125,155492174,"2008-08-05","BMRI"
743.623291015625,768.205871582031,737.477600097656,743.623291015625,175010054,"2008-08-06","BMRI"
737.477600097656,743.623291015625,725.186340332031,737.477600097656,62812752,"2008-08-07","BMRI"
719.040710449219,737.477600097656,712.89501953125,719.040710449219,44730848,"2008-08-08","BMRI"
694.458129882812,731.331970214844,688.312438964844,694.458129882812,60266234,"2008-08-11","BMRI"
676.021179199219,700.603759765625,651.438598632812,676.021179199219,183593365,"2008-08-12","BMRI"
657.584228515625,712.89501953125,657.584228515625,706.749389648438,125481094,"2008-08-13","BMRI"
706.749389648438,712.89501953125,694.458129882812,706.749389648438,37398422,"2008-08-14","BMRI"
712.89501953125,725.186340332031,700.603759765625,712.89501953125,89813571,"2008-08-15","BMRI"
688.312438964844,719.040710449219,688.312438964844,688.312438964844,65806741,"2008-08-19","BMRI"
719.040710449219,725.186340332031,688.312438964844,719.040710449219,51605633,"2008-08-20","BMRI"
694.458129882812,712.89501953125,694.458129882812,694.458129882812,52319553,"2008-08-21","BMRI"
700.603759765625,706.749389648438,682.166809082031,700.603759765625,98217894,"2008-08-22","BMRI"
700.603759765625,712.89501953125,682.166809082031,700.603759765625,52236160,"2008-08-25","BMRI"
688.312438964844,694.458129882812,676.021179199219,688.312438964844,27474731,"2008-08-26","BMRI"
688.312438964844,694.458129882812,682.166809082031,688.312438964844,50074061,"2008-08-27","BMRI"
688.312438964844,700.603759765625,682.166809082031,688.312438964844,69213624,"2008-08-28","BMRI"
694.458129882812,700.603759765625,682.166809082031,694.458129882812,42137549,"2008-08-29","BMRI"
688.312438964844,694.458129882812,676.021179199219,688.312438964844,114845517,"2008-09-01","BMRI"
719.040710449219,719.040710449219,682.166809082031,719.040710449219,184984594,"2008-09-02","BMRI"
700.603759765625,719.040710449219,700.603759765625,700.603759765625,114922807,"2008-09-03","BMRI"
688.312438964844,700.603759765625,682.166809082031,688.312438964844,61346267,"2008-09-04","BMRI"
669.87548828125,676.021179199219,651.438598632812,669.87548828125,139303886,"2008-09-05","BMRI"
669.87548828125,694.458129882812,663.729858398438,669.87548828125,109054833,"2008-09-08","BMRI"
651.438598632812,669.87548828125,651.438598632812,651.438598632812,61334063,"2008-09-09","BMRI"
657.584228515625,663.729858398438,645.292907714844,657.584228515625,167529149,"2008-09-10","BMRI"
645.292907714844,657.584228515625,633.001647949219,645.292907714844,58492621,"2008-09-11","BMRI"
639.147277832031,639.147277832031,571.545166015625,602.273376464844,180833281,"2008-09-12","BMRI"
596.127746582031,596.127746582031,540.816955566406,553.108215332031,92337716,"2008-09-15","BMRI"
528.525634765625,602.273376464844,485.506103515625,596.127746582031,220737542,"2008-09-16","BMRI"
626.85595703125,633.001647949219,608.419067382812,626.85595703125,277206374,"2008-09-17","BMRI"
620.710327148438,639.147277832031,577.690795898438,620.710327148438,196149000,"2008-09-18","BMRI"
657.584228515625,669.87548828125,645.292907714844,657.584228515625,119517523,"2008-09-19","BMRI"
688.312438964844,688.312438964844,663.729858398438,688.312438964844,145674249,"2008-09-22","BMRI"
682.166809082031,688.312438964844,663.729858398438,682.166809082031,163432753,"2008-09-23","BMRI"
663.729858398438,688.312438964844,657.584228515625,663.729858398438,88735572,"2008-09-24","BMRI"
645.292907714844,657.584228515625,639.147277832031,645.292907714844,125609233,"2008-09-25","BMRI"
645.292907714844,657.584228515625,633.001647949219,645.292907714844,39410008,"2008-09-26","BMRI"
614.564697265625,626.85595703125,596.127746582031,614.564697265625,257627475,"2008-10-06","BMRI"
614.564697265625,620.710327148438,602.273376464844,614.564697265625,162698494,"2008-10-07","BMRI"
565.399536132812,596.127746582031,559.253845214844,565.399536132812,100483725,"2008-10-08","BMRI"
565.399536132812,565.399536132812,565.399536132812,565.399536132812,0,"2008-10-09","BMRI"
565.399536132812,565.399536132812,565.399536132812,565.399536132812,0,"2008-10-10","BMRI"
534.671264648438,571.545166015625,510.088684082031,534.671264648438,4,"2008-10-13","BMRI"
577.690795898438,583.83642578125,553.108215332031,577.690795898438,383175690,"2008-10-14","BMRI"
534.671264648438,583.83642578125,522.380004882812,534.671264648438,143087052,"2008-10-15","BMRI"
485.506103515625,510.088684082031,485.506103515625,510.088684082031,121565721,"2008-10-16","BMRI"
516.234313964844,516.234313964844,460.923522949219,460.923522949219,206945260,"2008-10-17","BMRI"
437.570068359375,486.735229492188,422.820495605469,469.527435302734,134450857,"2008-10-20","BMRI"
484.276977539062,496.568267822266,471.985687255859,484.276977539062,112514599,"2008-10-21","BMRI"
479.360473632812,479.360473632812,437.570068359375,437.570068359375,93739114,"2008-10-22","BMRI"
403.154449462891,410.529205322266,395.779663085938,403.154449462891,102733285,"2008-10-23","BMRI"
393.321411132812,393.321411132812,363.822296142578,363.822296142578,115756731,"2008-10-24","BMRI"
329.406677246094,339.239715576172,329.406677246094,329.406677246094,48135697,"2008-10-27","BMRI"
297.449310302734,317.115386962891,297.449310302734,297.449310302734,155467766,"2008-10-28","BMRI"
312.198852539062,319.573638916016,280.241485595703,292.532806396484,158844140,"2008-10-29","BMRI"
294.991058349609,319.573638916016,294.991058349609,319.573638916016,320838884,"2008-10-30","BMRI"
329.406677246094,383.488372802734,319.573638916016,383.488372802734,356303010,"2008-10-31","BMRI"
393.321411132812,459.694396972656,393.321411132812,459.694396972656,89884760,"2008-11-03","BMRI"
462.152648925781,499.026519775391,452.319610595703,462.152648925781,113842775,"2008-11-04","BMRI"
467.069152832031,503.943054199219,454.777862548828,467.069152832031,108544309,"2008-11-05","BMRI"
422.820495605469,440.0283203125,420.362243652344,422.820495605469,79456647,"2008-11-06","BMRI"
417.903991699219,454.777862548828,400.696166992188,454.777862548828,72587964,"2008-11-07","BMRI"
469.527435302734,484.276977539062,457.236145019531,469.527435302734,63567351,"2008-11-10","BMRI"
471.985687255859,474.443939208984,457.236145019531,471.985687255859,45524092,"2008-11-11","BMRI"
476.902191162109,484.276977539062,462.152648925781,476.902191162109,39216782,"2008-11-12","BMRI"
442.486572265625,464.610900878906,435.111785888672,442.486572265625,56062039,"2008-11-13","BMRI"
459.694396972656,474.443939208984,430.195281982422,430.195281982422,41889406,"2008-11-14","BMRI"
415.445739746094,435.111785888672,405.612701416016,415.445739746094,39070337,"2008-11-17","BMRI"
405.612701416016,405.612701416016,376.113586425781,378.571838378906,109951809,"2008-11-18","BMRI"
363.822296142578,376.113586425781,349.07275390625,363.822296142578,86992469,"2008-11-19","BMRI"
356.447509765625,356.447509765625,329.406677246094,329.406677246094,172256072,"2008-11-20","BMRI"
326.948425292969,334.323181152344,304.824096679688,326.948425292969,134835276,"2008-11-21","BMRI"
336.781463623047,336.781463623047,307.282348632812,312.198852539062,89813571,"2008-11-24","BMRI"
317.115386962891,334.323181152344,314.657135009766,317.115386962891,211537941,"2008-11-25","BMRI"
329.406677246094,334.323181152344,317.115386962891,329.406677246094,731855419,"2008-11-26","BMRI"
336.781463623047,361.364044189453,334.323181152344,361.364044189453,948895222,"2008-11-27","BMRI"
368.738800048828,378.571838378906,353.9892578125,366.280548095703,773043109,"2008-11-28","BMRI"
361.364044189453,376.113586425781,358.905792236328,361.364044189453,307374069,"2008-12-01","BMRI"
351.531005859375,356.447509765625,339.239715576172,351.531005859375,238408587,"2008-12-02","BMRI"
366.280548095703,368.738800048828,356.447509765625,366.280548095703,212864083,"2008-12-03","BMRI"
371.197082519531,400.696166992188,371.197082519531,393.321411132812,289959303,"2008-12-04","BMRI"
403.154449462891,412.987457275391,390.863128662109,403.154449462891,157375621,"2008-12-05","BMRI"
420.362243652344,454.777862548828,420.362243652344,454.777862548828,188301982,"2008-12-09","BMRI"
476.902191162109,486.735229492188,457.236145019531,476.902191162109,142149396,"2008-12-10","BMRI"
494.110015869141,528.525634765625,476.902191162109,494.110015869141,269105111,"2008-12-11","BMRI"
491.651763916016,503.943054199219,448.632232666016,448.632232666016,98567735,"2008-12-12","BMRI"
467.069152832031,530.98388671875,467.069152832031,530.98388671875,179515275,"2008-12-15","BMRI"
522.380004882812,540.816955566406,510.088684082031,522.380004882812,155520649,"2008-12-16","BMRI"
528.525634765625,553.108215332031,503.943054199219,528.525634765625,220133456,"2008-12-17","BMRI"
522.380004882812,534.671264648438,503.943054199219,522.380004882812,56066107,"2008-12-18","BMRI"
503.943054199219,528.525634765625,491.651763916016,503.943054199219,142104649,"2008-12-19","BMRI"
503.943054199219,510.088684082031,485.506103515625,503.943054199219,80355657,"2008-12-22","BMRI"
491.651763916016,497.797393798828,485.506103515625,491.651763916016,26132318,"2008-12-23","BMRI"
491.651763916016,503.943054199219,473.214813232422,491.651763916016,48147901,"2008-12-24","BMRI"
497.797393798828,516.234313964844,497.797393798828,497.797393798828,56135262,"2008-12-30","BMRI"
497.797393798828,497.797393798828,497.797393798828,497.797393798828,0,"2008-12-31","BMRI"
540.816955566406,546.962585449219,510.088684082031,540.816955566406,152235804,"2009-01-05","BMRI"
540.816955566406,559.253845214844,522.380004882812,534.671264648438,116649639,"2009-01-06","BMRI"
553.108215332031,553.108215332031,510.088684082031,516.234313964844,361912672,"2009-01-07","BMRI"
491.651763916016,510.088684082031,485.506103515625,491.651763916016,90873264,"2009-01-08","BMRI"
479.360473632812,491.651763916016,473.214813232422,479.360473632812,159381105,"2009-01-09","BMRI"
474.443939208984,474.443939208984,462.152648925781,474.443939208984,153273123,"2009-01-12","BMRI"
474.443939208984,516.234313964844,464.610900878906,511.317810058594,293500428,"2009-01-13","BMRI"
522.380004882812,522.380004882812,485.506103515625,491.651763916016,95195429,"2009-01-14","BMRI"
479.360473632812,485.506103515625,454.777862548828,479.360473632812,60917102,"2009-01-15","BMRI"
479.360473632812,484.276977539062,469.527435302734,479.360473632812,90399352,"2009-01-16","BMRI"
469.527435302734,486.735229492188,464.610900878906,469.527435302734,72347957,"2009-01-19","BMRI"
471.985687255859,471.985687255859,457.236145019531,471.985687255859,49919480,"2009-01-20","BMRI"
462.152648925781,469.527435302734,437.570068359375,437.570068359375,224606134,"2009-01-21","BMRI"
442.486572265625,457.236145019531,437.570068359375,442.486572265625,133029119,"2009-01-22","BMRI"
437.570068359375,444.94482421875,435.111785888672,437.570068359375,28809009,"2009-01-23","BMRI"
440.0283203125,447.403106689453,437.570068359375,440.0283203125,118734448,"2009-01-27","BMRI"
442.486572265625,444.94482421875,440.0283203125,442.486572265625,70547902,"2009-01-28","BMRI"
449.861358642578,452.319610595703,442.486572265625,449.861358642578,233069442,"2009-01-29","BMRI"
447.403106689453,452.319610595703,444.94482421875,447.403106689453,53405687,"2009-01-30","BMRI"
437.570068359375,449.861358642578,432.653533935547,437.570068359375,105485233,"2009-02-02","BMRI"
437.570068359375,444.94482421875,437.570068359375,437.570068359375,82212663,"2009-02-03","BMRI"
437.570068359375,447.403106689453,435.111785888672,437.570068359375,79531903,"2009-02-04","BMRI"
440.0283203125,440.0283203125,435.111785888672,440.0283203125,25715356,"2009-02-05","BMRI"
442.486572265625,449.861358642578,437.570068359375,442.486572265625,147173277,"2009-02-06","BMRI"
435.111785888672,447.403106689453,435.111785888672,435.111785888672,43994554,"2009-02-09","BMRI"
430.195281982422,437.570068359375,425.278778076172,430.195281982422,71786584,"2009-02-10","BMRI"
427.737030029297,430.195281982422,417.903991699219,427.737030029297,40736150,"2009-02-11","BMRI"
437.570068359375,440.0283203125,427.737030029297,437.570068359375,94080819,"2009-02-12","BMRI"
427.737030029297,442.486572265625,422.820495605469,427.737030029297,330630367,"2009-02-13","BMRI"
425.278778076172,430.195281982422,422.820495605469,425.278778076172,100176597,"2009-02-16","BMRI"
420.362243652344,425.278778076172,415.445739746094,420.362243652344,69164809,"2009-02-17","BMRI"
435.111785888672,437.570068359375,415.445739746094,435.111785888672,126550957,"2009-02-18","BMRI"
449.861358642578,449.861358642578,432.653533935547,449.861358642578,239285224,"2009-02-19","BMRI"
435.111785888672,447.403106689453,427.737030029297,435.111785888672,97682962,"2009-02-20","BMRI"
437.570068359375,440.0283203125,430.195281982422,437.570068359375,32687771,"2009-02-23","BMRI"
427.737030029297,432.653533935547,427.737030029297,427.737030029297,25227205,"2009-02-24","BMRI"
437.570068359375,440.0283203125,432.653533935547,437.570068359375,61740855,"2009-02-25","BMRI"
432.653533935547,437.570068359375,425.278778076172,432.653533935547,43526744,"2009-02-26","BMRI"
427.737030029297,432.653533935547,422.820495605469,427.737030029297,39064235,"2009-02-27","BMRI"
417.903991699219,430.195281982422,417.903991699219,417.903991699219,74819218,"2009-03-02","BMRI"
430.195281982422,430.195281982422,412.987457275391,430.195281982422,39102881,"2009-03-03","BMRI"
442.486572265625,442.486572265625,427.737030029297,442.486572265625,63683287,"2009-03-04","BMRI"
432.653533935547,444.94482421875,430.195281982422,432.653533935547,62599186,"2009-03-05","BMRI"
432.653533935547,435.111785888672,427.737030029297,432.653533935547,38427606,"2009-03-06","BMRI"
442.486572265625,442.486572265625,430.195281982422,442.486572265625,42654175,"2009-03-10","BMRI"
454.777862548828,462.152648925781,444.94482421875,454.777862548828,329194392,"2009-03-11","BMRI"
449.861358642578,454.777862548828,444.94482421875,449.861358642578,149174694,"2009-03-12","BMRI"
452.319610595703,457.236145019531,449.861358642578,452.319610595703,116383191,"2009-03-13","BMRI"
457.236145019531,459.694396972656,447.403106689453,457.236145019531,56261367,"2009-03-16","BMRI"
457.236145019531,462.152648925781,447.403106689453,457.236145019531,127179450,"2009-03-17","BMRI"
467.069152832031,469.527435302734,454.777862548828,467.069152832031,103213300,"2009-03-18","BMRI"
467.069152832031,471.985687255859,464.610900878906,469.527435302734,76432148,"2009-03-19","BMRI"
476.902191162109,481.818725585938,467.069152832031,476.902191162109,125714999,"2009-03-20","BMRI"
479.360473632812,528.525634765625,479.360473632812,528.525634765625,289300300,"2009-03-23","BMRI"
534.671264648438,553.108215332031,516.234313964844,534.671264648438,256498627,"2009-03-24","BMRI"
516.234313964844,540.816955566406,516.234313964844,516.234313964844,52962284,"2009-03-25","BMRI"
528.525634765625,540.816955566406,528.525634765625,528.525634765625,47673988,"2009-03-27","BMRI"
503.943054199219,528.525634765625,489.193481445312,503.943054199219,94137770,"2009-03-30","BMRI"
503.943054199219,559.253845214844,503.943054199219,534.671264648438,216195710,"2009-03-31","BMRI"
553.108215332031,565.399536132812,540.816955566406,553.108215332031,124667510,"2009-04-01","BMRI"
589.982116699219,589.982116699219,559.253845214844,589.982116699219,130273104,"2009-04-02","BMRI"
583.83642578125,608.419067382812,565.399536132812,583.83642578125,159387207,"2009-04-03","BMRI"
571.545166015625,596.127746582031,559.253845214844,571.545166015625,94276079,"2009-04-06","BMRI"
553.108215332031,565.399536132812,528.525634765625,553.108215332031,90854959,"2009-04-07","BMRI"
528.525634765625,540.816955566406,522.380004882812,528.525634765625,74019872,"2009-04-08","BMRI"
528.525634765625,528.525634765625,528.525634765625,528.525634765625,0,"2009-04-09","BMRI"
565.399536132812,577.690795898438,540.816955566406,565.399536132812,153602625,"2009-04-13","BMRI"
583.83642578125,589.982116699219,559.253845214844,583.83642578125,275833451,"2009-04-14","BMRI"
577.690795898438,589.982116699219,565.399536132812,577.690795898438,88164030,"2009-04-15","BMRI"
559.253845214844,602.273376464844,546.962585449219,559.253845214844,301007774,"2009-04-16","BMRI"
571.545166015625,620.710327148438,571.545166015625,608.419067382812,442256126,"2009-04-17","BMRI"
602.273376464844,639.147277832031,602.273376464844,639.147277832031,148106865,"2009-04-20","BMRI"
608.419067382812,633.001647949219,608.419067382812,608.419067382812,93527582,"2009-04-22","BMRI"
602.273376464844,608.419067382812,589.982116699219,602.273376464844,46608193,"2009-04-23","BMRI"
602.273376464844,614.564697265625,589.982116699219,602.273376464844,78333901,"2009-04-24","BMRI"
614.564697265625,614.564697265625,589.982116699219,614.564697265625,40919207,"2009-04-27","BMRI"
608.419067382812,626.85595703125,602.273376464844,608.419067382812,49455737,"2009-04-28","BMRI"
639.147277832031,645.292907714844,608.419067382812,639.147277832031,90454269,"2009-04-29","BMRI"
682.166809082031,706.749389648438,645.292907714844,682.166809082031,226985868,"2009-04-30","BMRI"
700.603759765625,700.603759765625,651.438598632812,700.603759765625,143447062,"2009-05-01","BMRI"
725.186340332031,731.331970214844,694.458129882812,725.186340332031,270876690,"2009-05-04","BMRI"
706.749389648438,737.477600097656,688.312438964844,706.749389648438,198949763,"2009-05-05","BMRI"
676.021179199219,700.603759765625,663.729858398438,676.021179199219,198193130,"2009-05-06","BMRI"
694.458129882812,706.749389648438,682.166809082031,694.458129882812,190864772,"2009-05-07","BMRI"
694.458129882812,706.749389648438,682.166809082031,694.458129882812,139547961,"2009-05-08","BMRI"
669.87548828125,712.89501953125,669.87548828125,669.87548828125,152479879,"2009-05-11","BMRI"
657.584228515625,663.729858398438,639.147277832031,657.584228515625,91607524,"2009-05-12","BMRI"
669.87548828125,676.021179199219,657.584228515625,669.87548828125,104846570,"2009-05-13","BMRI"
639.147277832031,663.729858398438,639.147277832031,639.147277832031,47655682,"2009-05-14","BMRI"
651.438598632812,694.458129882812,626.85595703125,651.438598632812,152241906,"2009-05-15","BMRI"
633.001647949219,651.438598632812,596.127746582031,633.001647949219,206168287,"2009-05-18","BMRI"
682.166809082031,688.312438964844,639.147277832031,682.166809082031,472159406,"2009-05-19","BMRI"
694.458129882812,749.768920898438,682.166809082031,694.458129882812,763497735,"2009-05-20","BMRI"
694.458129882812,694.458129882812,694.458129882812,694.458129882812,0,"2009-05-21","BMRI"
688.312438964844,712.89501953125,663.729858398438,688.312438964844,215900786,"2009-05-22","BMRI"
688.312438964844,694.458129882812,676.021179199219,688.312438964844,75689753,"2009-05-25","BMRI"
676.021179199219,706.749389648438,669.87548828125,676.021179199219,211377259,"2009-05-26","BMRI"
700.603759765625,700.603759765625,669.87548828125,700.603759765625,336301048,"2009-05-27","BMRI"
694.458129882812,700.603759765625,688.312438964844,694.458129882812,124785479,"2009-05-28","BMRI"
731.331970214844,755.91455078125,706.749389648438,731.331970214844,471587863,"2009-05-29","BMRI"
743.623291015625,805.079772949219,743.623291015625,805.079772949219,507304201,"2009-06-01","BMRI"
805.079772949219,817.371032714844,798.93408203125,805.079772949219,163017826,"2009-06-02","BMRI"
811.225402832031,823.516662597656,792.788452148438,811.225402832031,165851132,"2009-06-03","BMRI"
829.662353515625,835.807983398438,805.079772949219,829.662353515625,125609233,"2009-06-04","BMRI"
878.827514648438,884.97314453125,841.95361328125,878.827514648438,346397625,"2009-06-05","BMRI"
848.099304199219,878.827514648438,841.95361328125,848.099304199219,67793920,"2009-06-08","BMRI"
891.118774414062,921.847045898438,860.390563964844,891.118774414062,180385810,"2009-06-09","BMRI"
854.244934082031,891.118774414062,848.099304199219,854.244934082031,104272993,"2009-06-10","BMRI"
841.95361328125,860.390563964844,829.662353515625,841.95361328125,112921391,"2009-06-11","BMRI"
811.225402832031,841.95361328125,798.93408203125,811.225402832031,143007727,"2009-06-12","BMRI"
805.079772949219,829.662353515625,792.788452148438,805.079772949219,120259918,"2009-06-15","BMRI"
786.642822265625,792.788452148438,755.91455078125,786.642822265625,132343675,"2009-06-16","BMRI"
780.497131347656,786.642822265625,762.060241699219,780.497131347656,143205021,"2009-06-17","BMRI"
780.497131347656,786.642822265625,725.186340332031,737.477600097656,97528382,"2009-06-18","BMRI"
749.768920898438,792.788452148438,731.331970214844,792.788452148438,130549722,"2009-06-19","BMRI"
792.788452148438,823.516662597656,774.351501464844,792.788452148438,155683366,"2009-06-22","BMRI"
768.205871582031,774.351501464844,737.477600097656,768.205871582031,146371897,"2009-06-23","BMRI"
792.788452148438,805.079772949219,762.060241699219,792.788452148438,81771293,"2009-06-24","BMRI"
811.225402832031,817.371032714844,798.93408203125,811.225402832031,118720211,"2009-06-25","BMRI"
798.93408203125,829.662353515625,774.351501464844,798.93408203125,79119010,"2009-06-26","BMRI"
792.788452148438,798.93408203125,774.351501464844,792.788452148438,72380500,"2009-06-29","BMRI"
780.497131347656,811.225402832031,768.205871582031,780.497131347656,76196209,"2009-06-30","BMRI"
798.93408203125,811.225402832031,774.351501464844,798.93408203125,148316363,"2009-07-01","BMRI"
805.079772949219,817.371032714844,786.642822265625,798.93408203125,68186475,"2009-07-02","BMRI"
798.93408203125,805.079772949219,774.351501464844,798.93408203125,55506768,"2009-07-03","BMRI"
786.642822265625,798.93408203125,768.205871582031,786.642822265625,56218654,"2009-07-06","BMRI"
811.225402832031,823.516662597656,786.642822265625,811.225402832031,225588537,"2009-07-07","BMRI"
811.225402832031,811.225402832031,811.225402832031,811.225402832031,0,"2009-07-08","BMRI"
811.225402832031,835.807983398438,774.351501464844,811.225402832031,575057442,"2009-07-09","BMRI"
817.371032714844,835.807983398438,805.079772949219,811.225402832031,240495430,"2009-07-10","BMRI"
792.788452148438,805.079772949219,768.205871582031,792.788452148438,103526530,"2009-07-13","BMRI"
811.225402832031,823.516662597656,798.93408203125,811.225402832031,102481074,"2009-07-14","BMRI"
811.225402832031,811.225402832031,792.788452148438,811.225402832031,183003517,"2009-07-15","BMRI"
829.662353515625,841.95361328125,817.371032714844,829.662353515625,437500728,"2009-07-16","BMRI"
829.662353515625,835.807983398438,792.788452148438,829.662353515625,218243908,"2009-07-17","BMRI"
829.662353515625,829.662353515625,829.662353515625,829.662353515625,0,"2009-07-20","BMRI"
872.681884765625,884.97314453125,841.95361328125,872.681884765625,424562708,"2009-07-21","BMRI"
878.827514648438,878.827514648438,860.390563964844,878.827514648438,158593963,"2009-07-22","BMRI"
878.827514648438,897.264465332031,866.536193847656,878.827514648438,206125574,"2009-07-23","BMRI"
897.264465332031,903.410095214844,878.827514648438,897.264465332031,137865876,"2009-07-24","BMRI"
884.97314453125,915.701416015625,866.536193847656,884.97314453125,120168390,"2009-07-27","BMRI"
903.410095214844,909.555725097656,884.97314453125,903.410095214844,176657561,"2009-07-28","BMRI"
909.555725097656,915.701416015625,891.118774414062,909.555725097656,156901708,"2009-07-29","BMRI"
909.555725097656,971.01220703125,909.555725097656,964.866577148438,290494235,"2009-07-30","BMRI"
971.01220703125,1050.90563964844,971.01220703125,1026.32299804688,316120097,"2009-07-31","BMRI"
1044.76000976562,1050.90563964844,1014.03173828125,1044.76000976562,119019203,"2009-08-03","BMRI"
1038.61437988281,1063.19689941406,1032.46862792969,1038.61437988281,123251874,"2009-08-04","BMRI"
983.303527832031,1032.46862792969,977.157836914062,983.303527832031,153269055,"2009-08-05","BMRI"
971.01220703125,995.594787597656,946.429626464844,971.01220703125,140536466,"2009-08-06","BMRI"
958.720947265625,1001.74041748047,952.575256347656,958.720947265625,156439999,"2009-08-07","BMRI"
971.01220703125,977.157836914062,958.720947265625,971.01220703125,107626993,"2009-08-10","BMRI"
971.01220703125,983.303527832031,946.429626464844,971.01220703125,155579634,"2009-08-11","BMRI"
964.866577148438,964.866577148438,927.99267578125,940.283996582031,164067349,"2009-08-12","BMRI"
983.303527832031,989.449157714844,952.575256347656,983.303527832031,259877035,"2009-08-13","BMRI"
964.866577148438,989.449157714844,952.575256347656,964.866577148438,157863771,"2009-08-14","BMRI"
946.429626464844,946.429626464844,909.555725097656,946.429626464844,139893734,"2009-08-18","BMRI"
940.283996582031,977.157836914062,940.283996582031,940.283996582031,140152047,"2009-08-19","BMRI"
983.303527832031,989.449157714844,946.429626464844,983.303527832031,180540391,"2009-08-20","BMRI"
1001.74041748047,1001.74041748047,971.01220703125,1001.74041748047,133199972,"2009-08-21","BMRI"
1032.46862792969,1032.46862792969,1014.03173828125,1032.46862792969,106711711,"2009-08-24","BMRI"
1026.32299804688,1032.46862792969,1001.74041748047,1026.32299804688,86587711,"2009-08-25","BMRI"
1020.17736816406,1032.46862792969,1007.88610839844,1020.17736816406,48961485,"2009-08-26","BMRI"
1001.74041748047,1014.03173828125,995.594787597656,1001.74041748047,36312287,"2009-08-27","BMRI"
1020.17736816406,1026.32299804688,1001.74041748047,1020.17736816406,35864816,"2009-08-28","BMRI"
1007.88610839844,1014.03173828125,995.594787597656,1007.88610839844,49486246,"2009-08-31","BMRI"
977.157836914062,1020.17736816406,977.157836914062,977.157836914062,57205125,"2009-09-01","BMRI"
983.303527832031,983.303527832031,952.575256347656,983.303527832031,95240177,"2009-09-02","BMRI"
995.594787597656,1014.03173828125,971.01220703125,995.594787597656,45369511,"2009-09-03","BMRI"
1014.03173828125,1032.46862792969,1001.74041748047,1014.03173828125,87543672,"2009-09-04","BMRI"
1020.17736816406,1026.32299804688,1001.74041748047,1020.17736816406,38338112,"2009-09-07","BMRI"
1020.17736816406,1032.46862792969,1007.88610839844,1020.17736816406,51817164,"2009-09-08","BMRI"
1020.17736816406,1087.77954101562,1014.03173828125,1075.48815917969,198829759,"2009-09-09","BMRI"
1112.36206054688,1118.50769042969,1087.77954101562,1112.36206054688,214348874,"2009-09-10","BMRI"
1112.36206054688,1118.50769042969,1100.07080078125,1112.36206054688,54536569,"2009-09-11","BMRI"
1093.92517089844,1130.79907226562,1087.77954101562,1093.92517089844,102037671,"2009-09-14","BMRI"
1100.07080078125,1124.65344238281,1093.92517089844,1100.07080078125,81533320,"2009-09-15","BMRI"
1118.50769042969,1143.09033203125,1112.36206054688,1118.50769042969,66355911,"2009-09-16","BMRI"
1161.52722167969,1216.83813476562,1130.79907226562,1161.52722167969,171936740,"2009-09-17","BMRI"
1118.50769042969,1161.52722167969,1112.36206054688,1118.50769042969,155130129,"2009-09-24","BMRI"
1112.36206054688,1112.36206054688,1087.77954101562,1112.36206054688,67425774,"2009-09-25","BMRI"
1075.48815917969,1093.92517089844,1057.05126953125,1075.48815917969,72691696,"2009-09-28","BMRI"
1100.07080078125,1106.21643066406,1081.63391113281,1100.07080078125,92067199,"2009-09-29","BMRI"
1155.38159179688,1161.52722167969,1106.21643066406,1155.38159179688,183774387,"2009-09-30","BMRI"
1149.23596191406,1186.10986328125,1136.94470214844,1149.23596191406,126902832,"2009-10-01","BMRI"
1186.10986328125,1216.83813476562,1130.79907226562,1186.10986328125,127598446,"2009-10-02","BMRI"
1198.40112304688,1204.54675292969,1167.67297363281,1198.40112304688,137609597,"2009-10-05","BMRI"
1266.00329589844,1266.00329589844,1192.25549316406,1266.00329589844,114377706,"2009-10-06","BMRI"
1241.42065429688,1302.87719726562,1204.54675292969,1241.42065429688,133917960,"2009-10-07","BMRI"
1222.98376464844,1266.00329589844,1210.6923828125,1222.98376464844,87151118,"2009-10-08","BMRI"
1198.40112304688,1222.98376464844,1186.10986328125,1198.40112304688,59729269,"2009-10-09","BMRI"
1179.96423339844,1198.40112304688,1167.67297363281,1179.96423339844,40612079,"2009-10-12","BMRI"
1179.96423339844,1198.40112304688,1167.67297363281,1179.96423339844,67106442,"2009-10-13","BMRI"
1216.83813476562,1216.83813476562,1192.25549316406,1216.83813476562,66136243,"2009-10-14","BMRI"
1204.54675292969,1241.42065429688,1192.25549316406,1204.54675292969,70084159,"2009-10-15","BMRI"
1198.40112304688,1210.6923828125,1179.96423339844,1198.40112304688,26980479,"2009-10-16","BMRI"
1179.96423339844,1192.25549316406,1173.81860351562,1179.96423339844,94725585,"2009-10-19","BMRI"
1167.67297363281,1186.10986328125,1155.38159179688,1167.67297363281,140438836,"2009-10-20","BMRI"
1143.09033203125,1155.38159179688,1136.94470214844,1143.09033203125,110637254,"2009-10-21","BMRI"
1124.65344238281,1155.38159179688,1118.50769042969,1124.65344238281,62568677,"2009-10-22","BMRI"
1155.38159179688,1161.52722167969,1118.50769042969,1155.38159179688,128159819,"2009-10-23","BMRI"
1167.67297363281,1179.96423339844,1136.94470214844,1167.67297363281,105267599,"2009-10-26","BMRI"
1130.79907226562,1155.38159179688,1118.50769042969,1130.79907226562,112006109,"2009-10-27","BMRI"
1112.36206054688,1149.23596191406,1087.77954101562,1112.36206054688,121297238,"2009-10-28","BMRI"
1124.65344238281,1124.65344238281,1050.90563964844,1124.65344238281,203265826,"2009-10-29","BMRI"
1149.23596191406,1192.25549316406,1143.09033203125,1149.23596191406,190612561,"2009-10-30","BMRI"
1155.38159179688,1161.52722167969,1093.92517089844,1155.38159179688,113863114,"2009-11-02","BMRI"
1130.79907226562,1167.67297363281,1130.79907226562,1130.79907226562,57351570,"2009-11-03","BMRI"
1143.09033203125,1155.38159179688,1118.50769042969,1143.09033203125,43748445,"2009-11-04","BMRI"
1118.50769042969,1149.23596191406,1112.36206054688,1118.50769042969,78940021,"2009-11-05","BMRI"
1136.94470214844,1143.09033203125,1124.65344238281,1136.94470214844,62155783,"2009-11-06","BMRI"
1155.38159179688,1161.52722167969,1136.94470214844,1155.38159179688,56153567,"2009-11-09","BMRI"
1136.94470214844,1173.81860351562,1136.94470214844,1136.94470214844,96493096,"2009-11-10","BMRI"
1143.09033203125,1149.23596191406,1124.65344238281,1143.09033203125,76501303,"2009-11-11","BMRI"
1155.38159179688,1167.67297363281,1130.79907226562,1155.38159179688,123481711,"2009-11-12","BMRI"
1155.38159179688,1167.67297363281,1143.09033203125,1155.38159179688,42304334,"2009-11-13","BMRI"
1210.6923828125,1210.6923828125,1167.67297363281,1210.6923828125,270057005,"2009-11-16","BMRI"
1198.40112304688,1216.83813476562,1186.10986328125,1198.40112304688,71082834,"2009-11-17","BMRI"
1179.96423339844,1204.54675292969,1167.67297363281,1179.96423339844,55006414,"2009-11-18","BMRI"
1161.52722167969,1192.25549316406,1155.38159179688,1161.52722167969,52055138,"2009-11-19","BMRI"
1161.52722167969,1167.67297363281,1149.23596191406,1161.52722167969,82037742,"2009-11-20","BMRI"
1155.38159179688,1167.67297363281,1136.94470214844,1155.38159179688,76236888,"2009-11-23","BMRI"
1124.65344238281,1161.52722167969,1124.65344238281,1124.65344238281,80746178,"2009-11-24","BMRI"
1112.36206054688,1136.94470214844,1106.21643066406,1112.36206054688,125324479,"2009-11-25","BMRI"
1075.48815917969,1112.36206054688,1057.05126953125,1075.48815917969,269021719,"2009-11-26","BMRI"
1093.92517089844,1100.07080078125,1075.48815917969,1093.92517089844,183202845,"2009-11-30","BMRI"
1118.50769042969,1118.50769042969,1075.48815917969,1118.50769042969,121073502,"2009-12-01","BMRI"
1124.65344238281,1149.23596191406,1124.65344238281,1136.94470214844,151290012,"2009-12-02","BMRI"
1136.94470214844,1149.23596191406,1124.65344238281,1136.94470214844,104704192,"2009-12-03","BMRI"
1130.79907226562,1136.94470214844,1118.50769042969,1130.79907226562,55403036,"2009-12-04","BMRI"
1130.79907226562,1136.94470214844,1112.36206054688,1124.65344238281,73084250,"2009-12-07","BMRI"
1124.65344238281,1136.94470214844,1112.36206054688,1130.79907226562,65269776,"2009-12-08","BMRI"
1124.65344238281,1130.79907226562,1106.21643066406,1124.65344238281,93991325,"2009-12-09","BMRI"
1136.94470214844,1143.09033203125,1124.65344238281,1136.94470214844,78824085,"2009-12-10","BMRI"
1149.23596191406,1149.23596191406,1136.94470214844,1149.23596191406,39188307,"2009-12-11","BMRI"
1149.23596191406,1149.23596191406,1130.79907226562,1149.23596191406,45147810,"2009-12-14","BMRI"
1124.65344238281,1143.09033203125,1100.07080078125,1124.65344238281,119568372,"2009-12-15","BMRI"
1118.50769042969,1130.79907226562,1106.21643066406,1118.50769042969,96482926,"2009-12-16","BMRI"
1118.50769042969,1130.79907226562,1112.36206054688,1118.50769042969,94613717,"2009-12-17","BMRI"
1093.92517089844,1118.50769042969,1075.48815917969,1093.92517089844,172727951,"2009-12-21","BMRI"
1100.07080078125,1106.21643066406,1087.77954101562,1100.07080078125,50989343,"2009-12-22","BMRI"
1118.50769042969,1124.65344238281,1093.92517089844,1118.50769042969,60142163,"2009-12-23","BMRI"
1112.36206054688,1149.23596191406,1112.36206054688,1136.94470214844,66852197,"2009-12-28","BMRI"
1130.79907226562,1149.23596191406,1130.79907226562,1130.79907226562,23266468,"2009-12-29","BMRI"
1155.38159179688,1161.52722167969,1136.94470214844,1155.38159179688,67411536,"2009-12-30","BMRI"
1210.6923828125,1210.6923828125,1161.52722167969,1210.6923828125,212406442,"2010-01-04","BMRI"
1198.40112304688,1216.83813476562,1179.96423339844,1198.40112304688,111068453,"2010-01-05","BMRI"
1179.96423339844,1204.54675292969,1167.67297363281,1179.96423339844,69937714,"2010-01-06","BMRI"
1161.52722167969,1173.81860351562,1143.09033203125,1161.52722167969,118305283,"2010-01-07","BMRI"
1173.81860351562,1179.96423339844,1161.52722167969,1173.81860351562,52838212,"2010-01-08","BMRI"
1167.67297363281,1192.25549316406,1155.38159179688,1167.67297363281,77135899,"2010-01-11","BMRI"
1179.96423339844,1192.25549316406,1161.52722167969,1179.96423339844,123784771,"2010-01-12","BMRI"
1179.96423339844,1186.10986328125,1167.67297363281,1179.96423339844,39078473,"2010-01-13","BMRI"
1186.10986328125,1198.40112304688,1179.96423339844,1186.10986328125,72240157,"2010-01-14","BMRI"
1186.10986328125,1192.25549316406,1179.96423339844,1186.10986328125,51125618,"2010-01-15","BMRI"
1179.96423339844,1186.10986328125,1173.81860351562,1179.96423339844,15750986,"2010-01-18","BMRI"
1192.25549316406,1204.54675292969,1179.96423339844,1192.25549316406,93905899,"2010-01-19","BMRI"
1192.25549316406,1204.54675292969,1179.96423339844,1192.25549316406,79013244,"2010-01-20","BMRI"
1155.38159179688,1179.96423339844,1143.09033203125,1155.38159179688,158063099,"2010-01-21","BMRI"
1149.23596191406,1149.23596191406,1124.65344238281,1149.23596191406,116499126,"2010-01-22","BMRI"
1155.38159179688,1155.38159179688,1130.79907226562,1155.38159179688,66695582,"2010-01-25","BMRI"
1155.38159179688,1155.38159179688,1118.50769042969,1130.79907226562,109528746,"2010-01-26","BMRI"
1118.50769042969,1136.94470214844,1106.21643066406,1118.50769042969,87450110,"2010-01-27","BMRI"
1149.23596191406,1149.23596191406,1130.79907226562,1149.23596191406,39611371,"2010-01-28","BMRI"
1149.23596191406,1149.23596191406,1124.65344238281,1149.23596191406,126522481,"2010-01-29","BMRI"
1149.23596191406,1161.52722167969,1136.94470214844,1149.23596191406,87531468,"2010-02-01","BMRI"
1143.09033203125,1161.52722167969,1143.09033203125,1143.09033203125,62210700,"2010-02-02","BMRI"
1149.23596191406,1161.52722167969,1143.09033203125,1149.23596191406,31815202,"2010-02-03","BMRI"
1136.94470214844,1155.38159179688,1130.79907226562,1136.94470214844,60758453,"2010-02-04","BMRI"
1087.77954101562,1112.36206054688,1081.63391113281,1087.77954101562,184378474,"2010-02-05","BMRI"
1063.19689941406,1081.63391113281,1044.76000976562,1063.19689941406,158201408,"2010-02-08","BMRI"
1075.48815917969,1075.48815917969,1020.17736816406,1075.48815917969,170372625,"2010-02-09","BMRI"
1069.34252929688,1081.63391113281,1063.19689941406,1069.34252929688,129764614,"2010-02-10","BMRI"
1081.63391113281,1087.77954101562,1063.19689941406,1081.63391113281,64596535,"2010-02-11","BMRI"
1081.63391113281,1093.92517089844,1069.34252929688,1081.63391113281,115081456,"2010-02-12","BMRI"
1075.48815917969,1081.63391113281,1063.19689941406,1075.48815917969,39527978,"2010-02-15","BMRI"
1087.77954101562,1087.77954101562,1069.34252929688,1087.77954101562,20492147,"2010-02-16","BMRI"
1106.21643066406,1106.21643066406,1081.63391113281,1106.21643066406,123003731,"2010-02-17","BMRI"
1100.07080078125,1118.50769042969,1093.92517089844,1100.07080078125,96076134,"2010-02-18","BMRI"
1112.36206054688,1118.50769042969,1087.77954101562,1112.36206054688,180528187,"2010-02-19","BMRI"
1112.36206054688,1124.65344238281,1106.21643066406,1112.36206054688,83593722,"2010-02-22","BMRI"
1130.79907226562,1130.79907226562,1093.92517089844,1130.79907226562,131296185,"2010-02-23","BMRI"
1118.50769042969,1124.65344238281,1112.36206054688,1118.50769042969,108019547,"2010-02-24","BMRI"
1100.07080078125,1124.65344238281,1087.77954101562,1100.07080078125,76952842,"2010-02-25","BMRI"
1100.07080078125,1118.50769042969,1093.92517089844,1100.07080078125,40138166,"2010-03-01","BMRI"
1106.21643066406,1124.65344238281,1100.07080078125,1106.21643066406,63054793,"2010-03-02","BMRI"
1100.07080078125,1118.50769042969,1093.92517089844,1100.07080078125,55860677,"2010-03-03","BMRI"
1093.92517089844,1106.21643066406,1081.63391113281,1093.92517089844,110606744,"2010-03-04","BMRI"
1093.92517089844,1112.36206054688,1093.92517089844,1093.92517089844,37961829,"2010-03-05","BMRI"
1124.65344238281,1130.79907226562,1106.21643066406,1124.65344238281,115740459,"2010-03-08","BMRI"
1136.94470214844,1143.09033203125,1118.50769042969,1136.94470214844,144366412,"2010-03-09","BMRI"
1149.23596191406,1149.23596191406,1130.79907226562,1149.23596191406,122279641,"2010-03-10","BMRI"
1179.96423339844,1179.96423339844,1149.23596191406,1179.96423339844,239311665,"2010-03-11","BMRI"
1167.67297363281,1179.96423339844,1161.52722167969,1167.67297363281,61950353,"2010-03-12","BMRI"
1179.96423339844,1186.10986328125,1161.52722167969,1179.96423339844,73846985,"2010-03-15","BMRI"
1216.83813476562,1216.83813476562,1186.10986328125,1216.83813476562,258235629,"2010-03-17","BMRI"
1278.29455566406,1278.29455566406,1216.83813476562,1278.29455566406,404945164,"2010-03-18","BMRI"
1278.29455566406,1278.29455566406,1229.12939453125,1278.29455566406,121219948,"2010-03-19","BMRI"
1229.12939453125,1266.00329589844,1222.98376464844,1229.12939453125,75303301,"2010-03-22","BMRI"
1266.00329589844,1290.58581542969,1253.7119140625,1266.00329589844,131993834,"2010-03-23","BMRI"
1327.45971679688,1327.45971679688,1278.29455566406,1327.45971679688,176566033,"2010-03-24","BMRI"
1327.45971679688,1388.91625976562,1315.16845703125,1327.45971679688,157497658,"2010-03-25","BMRI"
1339.7509765625,1352.04235839844,1327.45971679688,1339.7509765625,49347937,"2010-03-26","BMRI"
1327.45971679688,1339.7509765625,1302.87719726562,1327.45971679688,76472828,"2010-03-29","BMRI"
1352.04235839844,1376.62487792969,1327.45971679688,1352.04235839844,100428808,"2010-03-30","BMRI"
1315.16845703125,1352.04235839844,1266.00329589844,1315.16845703125,123359674,"2010-03-31","BMRI"
1290.58581542969,1327.45971679688,1278.29455566406,1290.58581542969,161531001,"2010-04-01","BMRI"
1302.87719726562,1315.16845703125,1290.58581542969,1302.87719726562,90633257,"2010-04-05","BMRI"
1302.87719726562,1315.16845703125,1266.00329589844,1302.87719726562,120282292,"2010-04-06","BMRI"
1290.58581542969,1327.45971679688,1278.29455566406,1290.58581542969,104185533,"2010-04-07","BMRI"
1241.42065429688,1290.58581542969,1229.12939453125,1241.42065429688,140048315,"2010-04-08","BMRI"
1241.42065429688,1266.00329589844,1216.83813476562,1241.42065429688,178945766,"2010-04-09","BMRI"
1302.87719726562,1302.87719726562,1253.7119140625,1302.87719726562,182920124,"2010-04-12","BMRI"
1290.58581542969,1302.87719726562,1266.00329589844,1290.58581542969,83937461,"2010-04-13","BMRI"
1290.58581542969,1302.87719726562,1278.29455566406,1290.58581542969,81470267,"2010-04-14","BMRI"
1290.58581542969,1302.87719726562,1278.29455566406,1290.58581542969,62497488,"2010-04-15","BMRI"
1253.7119140625,1290.58581542969,1241.42065429688,1253.7119140625,86819582,"2010-04-16","BMRI"
1253.7119140625,1253.7119140625,1222.98376464844,1253.7119140625,62243243,"2010-04-19","BMRI"
1278.29455566406,1278.29455566406,1229.12939453125,1278.29455566406,208897861,"2010-04-20","BMRI"
1315.16845703125,1327.45971679688,1266.00329589844,1315.16845703125,265340251,"2010-04-21","BMRI"
1315.16845703125,1315.16845703125,1290.58581542969,1315.16845703125,103866201,"2010-04-22","BMRI"
1302.87719726562,1315.16845703125,1290.58581542969,1302.87719726562,65432493,"2010-04-23","BMRI"
1290.58581542969,1315.16845703125,1278.29455566406,1290.58581542969,130022926,"2010-04-26","BMRI"
1302.87719726562,1315.16845703125,1278.29455566406,1302.87719726562,83003873,"2010-04-27","BMRI"
1302.87719726562,1302.87719726562,1266.00329589844,1302.87719726562,107631061,"2010-04-28","BMRI"
1364.33361816406,1364.33361816406,1302.87719726562,1364.33361816406,283019432,"2010-04-29","BMRI"
1425.7900390625,1425.7900390625,1352.04235839844,1425.7900390625,267758630,"2010-04-30","BMRI"
1413.49877929688,1438.08142089844,1388.91625976562,1413.49877929688,84417475,"2010-05-03","BMRI"
1401.20751953125,1438.08142089844,1388.91625976562,1401.20751953125,113675990,"2010-05-04","BMRI"
1302.87719726562,1376.62487792969,1278.29455566406,1302.87719726562,215555012,"2010-05-05","BMRI"
1302.87719726562,1339.7509765625,1253.7119140625,1302.87719726562,228314043,"2010-05-06","BMRI"
1266.00329589844,1278.29455566406,1241.42065429688,1266.00329589844,256010477,"2010-05-07","BMRI"
1278.29455566406,1339.7509765625,1266.00329589844,1339.7509765625,163461229,"2010-05-10","BMRI"
1278.29455566406,1352.04235839844,1266.00329589844,1278.29455566406,104382827,"2010-05-11","BMRI"
1302.87719726562,1315.16845703125,1266.00329589844,1302.87719726562,126542821,"2010-05-12","BMRI"
1327.45971679688,1339.7509765625,1290.58581542969,1327.45971679688,72423213,"2010-05-14","BMRI"
1327.45971679688,1327.45971679688,1266.00329589844,1327.45971679688,149192999,"2010-05-17","BMRI"
1364.33361816406,1376.62487792969,1327.45971679688,1364.33361816406,156527459,"2010-05-18","BMRI"
1290.58581542969,1364.33361816406,1278.29455566406,1290.58581542969,159198049,"2010-05-19","BMRI"
1278.29455566406,1290.58581542969,1229.12939453125,1278.29455566406,201634590,"2010-05-20","BMRI"
1229.12939453125,1241.42065429688,1198.40112304688,1229.12939453125,169095298,"2010-05-21","BMRI"
1229.12939453125,1266.00329589844,1222.98376464844,1229.12939453125,89144398,"2010-05-24","BMRI"
1192.25549316406,1222.98376464844,1155.38159179688,1192.25549316406,89229825,"2010-05-25","BMRI"
1253.7119140625,1253.7119140625,1192.25549316406,1253.7119140625,161295061,"2010-05-26","BMRI"
1241.42065429688,1253.7119140625,1198.40112304688,1241.42065429688,140469345,"2010-05-27","BMRI"
1315.16845703125,1315.16845703125,1241.42065429688,1315.16845703125,179917999,"2010-05-31","BMRI"
1266.00329589844,1302.87719726562,1253.7119140625,1266.00329589844,56078311,"2010-06-01","BMRI"
1290.58581542969,1302.87719726562,1266.00329589844,1290.58581542969,56877657,"2010-06-02","BMRI"
1339.7509765625,1352.04235839844,1315.16845703125,1339.7509765625,77953550,"2010-06-03","BMRI"
1364.33361816406,1401.20751953125,1327.45971679688,1364.33361816406,205973027,"2010-06-04","BMRI"
1302.87719726562,1339.7509765625,1290.58581542969,1302.87719726562,143066712,"2010-06-07","BMRI"
1327.45971679688,1339.7509765625,1302.87719726562,1327.45971679688,32687771,"2010-06-08","BMRI"
1339.7509765625,1352.04235839844,1315.16845703125,1339.7509765625,59747575,"2010-06-09","BMRI"
1302.87719726562,1327.45971679688,1290.58581542969,1302.87719726562,55319644,"2010-06-10","BMRI"
1339.7509765625,1339.7509765625,1315.16845703125,1339.7509765625,120786714,"2010-06-11","BMRI"
1339.7509765625,1352.04235839844,1327.45971679688,1339.7509765625,46282759,"2010-06-14","BMRI"
1364.33361816406,1364.33361816406,1327.45971679688,1364.33361816406,57316992,"2010-06-15","BMRI"
1376.62487792969,1413.49877929688,1376.62487792969,1376.62487792969,120845699,"2010-06-16","BMRI"
1413.49877929688,1438.08142089844,1376.62487792969,1413.49877929688,139663897,"2010-06-17","BMRI"
1462.66394042969,1499.53784179688,1425.7900390625,1462.66394042969,111839324,"2010-06-18","BMRI"
1438.08142089844,1474.95520019531,1413.49877929688,1438.08142089844,143760292,"2010-06-21","BMRI"
1413.49877929688,1450.37268066406,1401.20751953125,1413.49877929688,52813805,"2010-06-22","BMRI"
1388.91625976562,1413.49877929688,1364.33361816406,1388.91625976562,57325128,"2010-06-23","BMRI"
1425.7900390625,1450.37268066406,1376.62487792969,1425.7900390625,56692567,"2010-06-24","BMRI"
1474.95520019531,1499.53784179688,1413.49877929688,1474.95520019531,107848695,"2010-06-25","BMRI"
1499.53784179688,1499.53784179688,1462.66394042969,1499.53784179688,31752149,"2010-06-28","BMRI"
1450.37268066406,1487.24658203125,1425.7900390625,1450.37268066406,70293657,"2010-06-29","BMRI"
1474.95520019531,1487.24658203125,1425.7900390625,1474.95520019531,83162522,"2010-06-30","BMRI"
1438.08142089844,1487.24658203125,1425.7900390625,1438.08142089844,70600785,"2010-07-01","BMRI"
1413.49877929688,1474.95520019531,1388.91625976562,1413.49877929688,63575487,"2010-07-02","BMRI"
1425.7900390625,1438.08142089844,1401.20751953125,1425.7900390625,24200056,"2010-07-05","BMRI"
1425.7900390625,1438.08142089844,1401.20751953125,1425.7900390625,36234997,"2010-07-06","BMRI"
1401.20751953125,1425.7900390625,1376.62487792969,1401.20751953125,36084484,"2010-07-07","BMRI"
1413.49877929688,1425.7900390625,1388.91625976562,1413.49877929688,58466180,"2010-07-08","BMRI"
1450.37268066406,1450.37268066406,1376.62487792969,1450.37268066406,125428211,"2010-07-09","BMRI"
1511.8291015625,1511.8291015625,1462.66394042969,1511.8291015625,85936843,"2010-07-12","BMRI"
1499.53784179688,1524.12048339844,1474.95520019531,1499.53784179688,49492348,"2010-07-13","BMRI"
1499.53784179688,1524.12048339844,1462.66394042969,1499.53784179688,89667126,"2010-07-14","BMRI"
1548.70300292969,1548.70300292969,1474.95520019531,1548.70300292969,106343564,"2010-07-15","BMRI"
1499.53784179688,1524.12048339844,1474.95520019531,1499.53784179688,77154204,"2010-07-16","BMRI"
1474.95520019531,1474.95520019531,1450.37268066406,1474.95520019531,87352480,"2010-07-19","BMRI"
1499.53784179688,1499.53784179688,1450.37268066406,1499.53784179688,46445476,"2010-07-20","BMRI"
1487.24658203125,1511.8291015625,1462.66394042969,1487.24658203125,61262875,"2010-07-21","BMRI"
1474.95520019531,1499.53784179688,1450.37268066406,1474.95520019531,73775797,"2010-07-22","BMRI"
1499.53784179688,1511.8291015625,1487.24658203125,1499.53784179688,62379519,"2010-07-23","BMRI"
1511.8291015625,1524.12048339844,1487.24658203125,1511.8291015625,78226101,"2010-07-26","BMRI"
1474.95520019531,1511.8291015625,1450.37268066406,1474.95520019531,133647443,"2010-07-27","BMRI"
1474.95520019531,1487.24658203125,1462.66394042969,1474.95520019531,97609740,"2010-07-28","BMRI"
1487.24658203125,1487.24658203125,1450.37268066406,1487.24658203125,77768460,"2010-07-29","BMRI"
1474.95520019531,1499.53784179688,1462.66394042969,1474.95520019531,45902409,"2010-07-30","BMRI"
1438.08142089844,1499.53784179688,1425.7900390625,1438.08142089844,81921806,"2010-08-02","BMRI"
1388.91625976562,1474.95520019531,1364.33361816406,1388.91625976562,185989370,"2010-08-03","BMRI"
1425.7900390625,1438.08142089844,1339.7509765625,1425.7900390625,167411179,"2010-08-04","BMRI"
1450.37268066406,1450.37268066406,1413.49877929688,1450.37268066406,84702230,"2010-08-05","BMRI"
1474.95520019531,1474.95520019531,1425.7900390625,1474.95520019531,65121297,"2010-08-06","BMRI"
1487.24658203125,1487.24658203125,1450.37268066406,1487.24658203125,48562828,"2010-08-09","BMRI"
1487.24658203125,1487.24658203125,1450.37268066406,1487.24658203125,44673897,"2010-08-10","BMRI"
1450.37268066406,1487.24658203125,1438.08142089844,1450.37268066406,56830876,"2010-08-11","BMRI"
1450.37268066406,1450.37268066406,1413.49877929688,1450.37268066406,64000585,"2010-08-12","BMRI"
1450.37268066406,1474.95520019531,1438.08142089844,1450.37268066406,55754911,"2010-08-13","BMRI"
1474.95520019531,1474.95520019531,1438.08142089844,1474.95520019531,28955454,"2010-08-16","BMRI"
1450.37268066406,1487.24658203125,1450.37268066406,1450.37268066406,33963064,"2010-08-18","BMRI"
1487.24658203125,1487.24658203125,1450.37268066406,1487.24658203125,94471340,"2010-08-19","BMRI"
1474.95520019531,1487.24658203125,1462.66394042969,1474.95520019531,19090748,"2010-08-20","BMRI"
1487.24658203125,1487.24658203125,1462.66394042969,1487.24658203125,56068141,"2010-08-23","BMRI"
1487.24658203125,1499.53784179688,1474.95520019531,1487.24658203125,72689662,"2010-08-24","BMRI"
1474.95520019531,1487.24658203125,1462.66394042969,1474.95520019531,65363338,"2010-08-25","BMRI"
1474.95520019531,1487.24658203125,1450.37268066406,1474.95520019531,23978354,"2010-08-26","BMRI"
1450.37268066406,1474.95520019531,1425.7900390625,1450.37268066406,46130212,"2010-08-27","BMRI"
1425.7900390625,1462.66394042969,1413.49877929688,1425.7900390625,75889081,"2010-08-30","BMRI"
1450.37268066406,1450.37268066406,1401.20751953125,1450.37268066406,44629150,"2010-08-31","BMRI"
1474.95520019531,1487.24658203125,1425.7900390625,1474.95520019531,83744235,"2010-09-01","BMRI"
1450.37268066406,1499.53784179688,1438.08142089844,1450.37268066406,29736495,"2010-09-02","BMRI"
1487.24658203125,1487.24658203125,1450.37268066406,1487.24658203125,61720516,"2010-09-03","BMRI"
1524.12048339844,1524.12048339844,1487.24658203125,1524.12048339844,116324206,"2010-09-06","BMRI"
1548.70300292969,1548.70300292969,1511.8291015625,1548.70300292969,60412679,"2010-09-07","BMRI"
1573.28564453125,1708.48986816406,1573.28564453125,1659.32470703125,181972299,"2010-09-15","BMRI"
1634.74206542969,1659.32470703125,1610.15954589844,1634.74206542969,65432493,"2010-09-16","BMRI"
1696.19860839844,1708.48986816406,1659.32470703125,1696.19860839844,57471573,"2010-09-17","BMRI"
1622.45080566406,1671.61596679688,1610.15954589844,1622.45080566406,56422050,"2010-09-20","BMRI"
1560.99426269531,1634.74206542969,1536.41174316406,1560.99426269531,168236967,"2010-09-21","BMRI"
1536.41174316406,1573.28564453125,1511.8291015625,1536.41174316406,179338321,"2010-09-22","BMRI"
1548.70300292969,1560.99426269531,1524.12048339844,1548.70300292969,58877040,"2010-09-23","BMRI"
1622.45080566406,1622.45080566406,1524.12048339844,1622.45080566406,149182830,"2010-09-24","BMRI"
1634.74206542969,1659.32470703125,1610.15954589844,1634.74206542969,92746542,"2010-09-27","BMRI"
1659.32470703125,1683.9072265625,1622.45080566406,1659.32470703125,156627123,"2010-09-28","BMRI"
1720.78112792969,1720.78112792969,1659.32470703125,1720.78112792969,91745833,"2010-09-29","BMRI"
1769.9462890625,1782.23754882812,1696.19860839844,1769.9462890625,83290662,"2010-09-30","BMRI"
1683.9072265625,1769.9462890625,1671.61596679688,1683.9072265625,90016967,"2010-10-01","BMRI"
1720.78112792969,1745.36376953125,1708.48986816406,1720.78112792969,109327383,"2010-10-04","BMRI"
1708.48986816406,1733.07238769531,1696.19860839844,1708.48986816406,50572381,"2010-10-05","BMRI"
1720.78112792969,1733.07238769531,1683.9072265625,1720.78112792969,42239247,"2010-10-06","BMRI"
1720.78112792969,1720.78112792969,1671.61596679688,1720.78112792969,51231384,"2010-10-07","BMRI"
1647.03332519531,1720.78112792969,1622.45080566406,1647.03332519531,164970427,"2010-10-08","BMRI"
1671.61596679688,1683.9072265625,1634.74206542969,1671.61596679688,142922301,"2010-10-11","BMRI"
1671.61596679688,1683.9072265625,1647.03332519531,1671.61596679688,103784842,"2010-10-12","BMRI"
1696.19860839844,1696.19860839844,1659.32470703125,1696.19860839844,144085726,"2010-10-13","BMRI"
1696.19860839844,1720.78112792969,1683.9072265625,1696.19860839844,110856921,"2010-10-14","BMRI"
1708.48986816406,1708.48986816406,1671.61596679688,1708.48986816406,94221163,"2010-10-15","BMRI"
1696.19860839844,1708.48986816406,1683.9072265625,1696.19860839844,39532046,"2010-10-18","BMRI"
1683.9072265625,1696.19860839844,1671.61596679688,1683.9072265625,52685665,"2010-10-19","BMRI"
1659.32470703125,1671.61596679688,1647.03332519531,1659.32470703125,80801094,"2010-10-20","BMRI"
1671.61596679688,1683.9072265625,1647.03332519531,1671.61596679688,43638611,"2010-10-21","BMRI"
1683.9072265625,1683.9072265625,1647.03332519531,1683.9072265625,60207249,"2010-10-22","BMRI"
1696.19860839844,1708.48986816406,1671.61596679688,1696.19860839844,82403855,"2010-10-25","BMRI"
1757.65502929688,1757.65502929688,1696.19860839844,1757.65502929688,153269055,"2010-10-26","BMRI"
1708.48986816406,1757.65502929688,1696.19860839844,1708.48986816406,65993866,"2010-10-27","BMRI"
1708.48986816406,1720.78112792969,1696.19860839844,1708.48986816406,42166024,"2010-10-28","BMRI"
1720.78112792969,1733.07238769531,1696.19860839844,1720.78112792969,47167532,"2010-10-29","BMRI"
1745.36376953125,1757.65502929688,1720.78112792969,1745.36376953125,57335298,"2010-11-01","BMRI"
1733.07238769531,1733.07238769531,1696.19860839844,1733.07238769531,90920045,"2010-11-02","BMRI"
1720.78112792969,1757.65502929688,1708.48986816406,1720.78112792969,50234744,"2010-11-03","BMRI"
1745.36376953125,1757.65502929688,1733.07238769531,1745.36376953125,75758908,"2010-11-04","BMRI"
1769.9462890625,1769.9462890625,1757.65502929688,1769.9462890625,67098306,"2010-11-05","BMRI"
1757.65502929688,1782.23754882812,1733.07238769531,1757.65502929688,42942997,"2010-11-08","BMRI"
1757.65502929688,1769.9462890625,1720.78112792969,1757.65502929688,69980427,"2010-11-09","BMRI"
1757.65502929688,1769.9462890625,1720.78112792969,1757.65502929688,38665579,"2010-11-10","BMRI"
1745.36376953125,1769.9462890625,1720.78112792969,1745.36376953125,44027098,"2010-11-11","BMRI"
1696.19860839844,1745.36376953125,1671.61596679688,1696.19860839844,83756438,"2010-11-12","BMRI"
1708.48986816406,1720.78112792969,1683.9072265625,1708.48986816406,35885156,"2010-11-15","BMRI"
1733.07238769531,1745.36376953125,1696.19860839844,1733.07238769531,49905242,"2010-11-16","BMRI"
1720.78112792969,1745.36376953125,1708.48986816406,1720.78112792969,50458479,"2010-11-18","BMRI"
1745.36376953125,1769.9462890625,1720.78112792969,1745.36376953125,56448491,"2010-11-19","BMRI"
1782.23754882812,1782.23754882812,1745.36376953125,1782.23754882812,57672935,"2010-11-22","BMRI"
1720.78112792969,1782.23754882812,1708.48986816406,1720.78112792969,43498268,"2010-11-23","BMRI"
1696.19860839844,1733.07238769531,1659.32470703125,1696.19860839844,86286685,"2010-11-24","BMRI"
1708.48986816406,1733.07238769531,1696.19860839844,1708.48986816406,48227225,"2010-11-25","BMRI"
1659.32470703125,1708.48986816406,1647.03332519531,1659.32470703125,50419834,"2010-11-26","BMRI"
1671.61596679688,1671.61596679688,1610.15954589844,1671.61596679688,33476947,"2010-11-29","BMRI"
1573.28564453125,1671.61596679688,1560.99426269531,1573.28564453125,182501128,"2010-11-30","BMRI"
1647.03332519531,1659.32470703125,1573.28564453125,1647.03332519531,183924900,"2010-12-01","BMRI"
1671.61596679688,1696.19860839844,1647.03332519531,1671.61596679688,112227810,"2010-12-02","BMRI"
1647.03332519531,1671.61596679688,1634.74206542969,1647.03332519531,86522624,"2010-12-03","BMRI"
1671.61596679688,1683.9072265625,1634.74206542969,1671.61596679688,70193993,"2010-12-06","BMRI"
1659.32470703125,1696.19860839844,1647.03332519531,1659.32470703125,91011574,"2010-12-08","BMRI"
1659.32470703125,1683.9072265625,1634.74206542969,1659.32470703125,68534282,"2010-12-09","BMRI"
1647.03332519531,1659.32470703125,1634.74206542969,1647.03332519531,68941074,"2010-12-10","BMRI"
1597.8681640625,1659.32470703125,1585.57690429688,1597.8681640625,87413498,"2010-12-13","BMRI"
1647.03332519531,1671.61596679688,1597.8681640625,1647.03332519531,100870178,"2010-12-14","BMRI"
1622.45080566406,1659.32470703125,1610.15954589844,1622.45080566406,88064366,"2010-12-15","BMRI"
1585.57690429688,1622.45080566406,1573.28564453125,1585.57690429688,85589036,"2010-12-16","BMRI"
1573.28564453125,1597.8681640625,1560.99426269531,1573.28564453125,74345305,"2010-12-17","BMRI"
1536.41174316406,1573.28564453125,1499.53784179688,1536.41174316406,166963708,"2010-12-20","BMRI"
1585.57690429688,1597.8681640625,1536.41174316406,1585.57690429688,85454795,"2010-12-21","BMRI"
1573.28564453125,1610.15954589844,1573.28564453125,1573.28564453125,62338840,"2010-12-22","BMRI"
1560.99426269531,1585.57690429688,1548.70300292969,1560.99426269531,36475004,"2010-12-23","BMRI"
1597.8681640625,1622.45080566406,1573.28564453125,1597.8681640625,89858318,"2010-12-27","BMRI"
1585.57690429688,1610.15954589844,1573.28564453125,1585.57690429688,44812206,"2010-12-28","BMRI"
1622.45080566406,1634.74206542969,1597.8681640625,1622.45080566406,71237415,"2010-12-29","BMRI"
1597.8681640625,1647.03332519531,1573.28564453125,1597.8681640625,47891622,"2010-12-30","BMRI"
1585.57690429688,1634.74206542969,1560.99426269531,1585.57690429688,95150682,"2011-01-03","BMRI"
1622.45080566406,1634.74206542969,1573.28564453125,1622.45080566406,110279277,"2011-01-04","BMRI"
1683.9072265625,1696.19860839844,1610.15954589844,1683.9072265625,152404622,"2011-01-05","BMRI"
1647.03332519531,1696.19860839844,1622.45080566406,1647.03332519531,152925316,"2011-01-06","BMRI"
1573.28564453125,1659.32470703125,1548.70300292969,1573.28564453125,216718438,"2011-01-07","BMRI"
1474.95520019531,1548.70300292969,1425.7900390625,1474.95520019531,304050578,"2011-01-10","BMRI"
1425.7900390625,1487.24658203125,1388.91625976562,1425.7900390625,348651253,"2011-01-11","BMRI"
1450.37268066406,1462.66394042969,1401.20751953125,1450.37268066406,270158703,"2011-01-12","BMRI"
1438.08142089844,1474.95520019531,1425.7900390625,1438.08142089844,260812656,"2011-01-13","BMRI"
1413.49877929688,1450.37268066406,1388.91625976562,1413.49877929688,202789879,"2011-01-14","BMRI"
1388.91625976562,1425.7900390625,1376.62487792969,1388.91625976562,141899219,"2011-01-17","BMRI"
1376.62487792969,1401.20751953125,1339.7509765625,1376.62487792969,274916135,"2011-01-18","BMRI"
1413.49877929688,1438.08142089844,1364.33361816406,1413.49877929688,233647087,"2011-01-19","BMRI"
1425.7900390625,1450.37268066406,1388.91625976562,1425.7900390625,265401270,"2011-01-20","BMRI"
1376.62487792969,1401.20751953125,1315.16845703125,1376.62487792969,284522528,"2011-01-21","BMRI"
1352.04235839844,1376.62487792969,1327.45971679688,1352.04235839844,117286269,"2011-01-24","BMRI"
1388.91625976562,1401.20751953125,1339.7509765625,1388.91625976562,242061579,"2011-01-25","BMRI"
1462.66394042969,1474.95520019531,1364.33361816406,1462.66394042969,317964898,"2011-01-26","BMRI"
1474.95520019531,1499.53784179688,1450.37268066406,1474.95520019531,266066375,"2011-01-27","BMRI"
1487.24658203125,1487.24658203125,1450.37268066406,1487.24658203125,195030322,"2011-01-28","BMRI"
1462.66394042969,1487.24658203125,1413.49877929688,1462.66394042969,292221067,"2011-01-31","BMRI"
1499.53784179688,1524.12048339844,1474.95520019531,1499.53784179688,217489308,"2011-02-01","BMRI"
1499.53784179688,1536.41174316406,1487.24658203125,1499.53784179688,140406292,"2011-02-02","BMRI"
1462.66394042969,1499.53784179688,1462.66394042969,1462.66394042969,120914854,"2011-02-04","BMRI"
1474.95520019531,1499.53784179688,1450.37268066406,1474.95520019531,132939625,"2011-02-07","BMRI"
1487.5,1512.5,1450,1487.5,358712000,"2011-02-08","BMRI"
1425,1462.5,1387.5,1425,294540000,"2011-02-09","BMRI"
1400,1400,1350,1400,220698000,"2011-02-10","BMRI"
1387.5,1400,1350,1387.5,135396000,"2011-02-11","BMRI"
1400,1400,1375,1400,187544000,"2011-02-14","BMRI"
1400,1400,1337.5,1400,293026000,"2011-02-16","BMRI"
1387.5,1400,1362.5,1387.5,177038000,"2011-02-17","BMRI"
1475,1487.5,1375,1475,547086000,"2011-02-18","BMRI"
1500,1512.5,1462.5,1500,390874000,"2011-02-21","BMRI"
1487.5,1487.5,1437.5,1487.5,233138000,"2011-02-22","BMRI"
1450,1475,1450,1450,146254000,"2011-02-23","BMRI"
1412.5,1462.5,1387.5,1412.5,199266000,"2011-02-24","BMRI"
1437.5,1437.5,1387.5,1437.5,155624000,"2011-02-25","BMRI"
1450,1450,1412.5,1450,135008000,"2011-02-28","BMRI"
1475,1475,1425,1475,169524000,"2011-03-01","BMRI"
1487.5,1487.5,1437.5,1487.5,159902000,"2011-03-02","BMRI"
1475,1500,1462.5,1475,154538000,"2011-03-03","BMRI"
1550,1550,1487.5,1550,346090000,"2011-03-04","BMRI"
1587.5,1600,1512.5,1587.5,300574000,"2011-03-07","BMRI"
1600,1612.5,1575,1600,159952000,"2011-03-08","BMRI"
1600,1612.5,1562.5,1600,200842000,"2011-03-09","BMRI"
1587.5,1587.5,1562.5,1587.5,101850000,"2011-03-10","BMRI"
1537.5,1562.5,1512.5,1537.5,142716000,"2011-03-11","BMRI"
1537.5,1550,1512.5,1537.5,118040000,"2011-03-14","BMRI"
1500,1512.5,1475,1500,140100000,"2011-03-15","BMRI"
1525,1525,1487.5,1525,179124000,"2011-03-16","BMRI"
1487.5,1500,1475,1487.5,127068000,"2011-03-17","BMRI"
1500,1500,1475,1500,115816000,"2011-03-18","BMRI"
1500,1512.5,1475,1500,120318000,"2011-03-21","BMRI"
1500,1512.5,1487.5,1500,127502000,"2011-03-22","BMRI"
1487.5,1512.5,1475,1487.5,434872000,"2011-03-23","BMRI"
1537.5,1537.5,1487.5,1537.5,249126000,"2011-03-24","BMRI"
1575,1575,1537.5,1575,311256000,"2011-03-25","BMRI"
1550,1587.5,1537.5,1550,133052000,"2011-03-28","BMRI"
1600,1600,1537.5,1600,185728000,"2011-03-29","BMRI"
1625,1625,1587.5,1625,156632000,"2011-03-30","BMRI"
1700,1700,1625,1700,335866000,"2011-03-31","BMRI"
1712.5,1712.5,1675,1712.5,136062000,"2011-04-01","BMRI"
1712.5,1737.5,1700,1712.5,236652000,"2011-04-04","BMRI"
1662.5,1725,1650,1662.5,105876000,"2011-04-05","BMRI"
1700,1712.5,1650,1700,204864000,"2011-04-06","BMRI"
1700,1725,1687.5,1700,1.14e+08,"2011-04-07","BMRI"
1750,1750,1700,1750,228924000,"2011-04-08","BMRI"
1737.5,1762.5,1712.5,1737.5,82458000,"2011-04-11","BMRI"
1712.5,1725,1700,1712.5,51890000,"2011-04-12","BMRI"
1700,1712.5,1687.5,1700,106062000,"2011-04-13","BMRI"
1675,1700,1662.5,1675,88770000,"2011-04-14","BMRI"
1700,1700,1675,1700,71234000,"2011-04-15","BMRI"
1675,1700,1662.5,1675,81782000,"2011-04-18","BMRI"
1675,1687.5,1637.5,1675,68724000,"2011-04-19","BMRI"
1775,1775,1687.5,1775,355208000,"2011-04-20","BMRI"
1775,1787.5,1737.5,1775,133534000,"2011-04-21","BMRI"
1762.5,1787.5,1750,1762.5,63496000,"2011-04-25","BMRI"
1750,1762.5,1725,1750,50610000,"2011-04-26","BMRI"
1787.5,1787.5,1750,1787.5,144352000,"2011-04-27","BMRI"
1762.5,1812.5,1750,1762.5,86680000,"2011-04-28","BMRI"
1787.5,1787.5,1750,1787.5,131152000,"2011-04-29","BMRI"
1837.5,1837.5,1787.5,1837.5,175864000,"2011-05-02","BMRI"
1825,1837.5,1800,1825,86486000,"2011-05-03","BMRI"
1800,1812.5,1775,1800,134974000,"2011-05-04","BMRI"
1800,1800,1762.5,1800,122802000,"2011-05-05","BMRI"
1750,1787.5,1737.5,1750,195296000,"2011-05-06","BMRI"
1725,1750,1725,1725,120748000,"2011-05-09","BMRI"
1762.5,1775,1700,1762.5,293226000,"2011-05-10","BMRI"
1787.5,1787.5,1762.5,1787.5,135602000,"2011-05-11","BMRI"
1762.5,1787.5,1750,1762.5,91356000,"2011-05-12","BMRI"
1787.5,1787.5,1775,1787.5,83126000,"2011-05-13","BMRI"
1762.5,1787.5,1737.5,1762.5,118688000,"2011-05-16","BMRI"
1775,1787.5,1762.5,1775,86030000,"2011-05-18","BMRI"
1812.5,1812.5,1775,1812.5,220650000,"2011-05-19","BMRI"
1812.5,1825,1800,1812.5,99646000,"2011-05-20","BMRI"
1775,1800,1750,1775,95004000,"2011-05-23","BMRI"
1775,1775,1750,1775,78786000,"2011-05-24","BMRI"
1737.5,1762.5,1725,1737.5,115124000,"2011-05-25","BMRI"
1750,1762.5,1737.5,1750,95060000,"2011-05-26","BMRI"
1787.5,1787.5,1725,1787.5,93642000,"2011-05-27","BMRI"
1800,1812.5,1775,1800,174292000,"2011-05-30","BMRI"
1800,1812.5,1775,1800,129632000,"2011-05-31","BMRI"
1787.5,1812.5,1787.5,1787.5,74528000,"2011-06-01","BMRI"
1775,1775,1750,1775,150558000,"2011-06-03","BMRI"
1750,1762.5,1750,1750,63178000,"2011-06-06","BMRI"
1762.5,1762.5,1737.5,1762.5,68208000,"2011-06-07","BMRI"
1750,1762.5,1725,1750,142582000,"2011-06-08","BMRI"
1737.5,1750,1725,1737.5,90362000,"2011-06-09","BMRI"
1750,1750,1725,1750,107274000,"2011-06-10","BMRI"
1725,1737.5,1712.5,1725,43116000,"2011-06-13","BMRI"
1737.5,1750,1725,1737.5,93508000,"2011-06-14","BMRI"
1737.5,1762.5,1737.5,1737.5,89452000,"2011-06-15","BMRI"
1687.5,1712.5,1675,1687.5,159672000,"2011-06-16","BMRI"
1700,1725,1675,1700,104982000,"2011-06-17","BMRI"
1712.5,1725,1687.5,1712.5,62898000,"2011-06-20","BMRI"
1737.5,1750,1712.5,1737.5,117296000,"2011-06-21","BMRI"
1762.5,1762.5,1725,1762.5,74004000,"2011-06-22","BMRI"
1750,1762.5,1737.5,1750,69678000,"2011-06-23","BMRI"
1762.5,1775,1725,1762.5,71970000,"2011-06-24","BMRI"
1762.5,1775,1750,1762.5,75246000,"2011-06-27","BMRI"
1762.5,1775,1750,1762.5,44444000,"2011-06-28","BMRI"
1800,1800,1762.5,1800,212514000,"2011-06-30","BMRI"
1825,1825,1800,1825,168476000,"2011-07-01","BMRI"
1825,1825,1825,1825,0,"2011-07-04","BMRI"
1800,1825,1787.5,1800,80348000,"2011-07-05","BMRI"
1812.5,1812.5,1787.5,1812.5,56692000,"2011-07-06","BMRI"
1837.5,1850,1812.5,1837.5,133404000,"2011-07-07","BMRI"
1900,1925,1850,1900,264506000,"2011-07-08","BMRI"
1925,1937.5,1900,1925,113930000,"2011-07-11","BMRI"
1887.5,1912.5,1875,1887.5,99342000,"2011-07-12","BMRI"
1900,1900,1887.5,1900,102364000,"2011-07-13","BMRI"
1950,1950,1900,1950,109870000,"2011-07-14","BMRI"
1975,2000,1950,1975,154924000,"2011-07-15","BMRI"
1962.5,1975,1937.5,1962.5,112922000,"2011-07-18","BMRI"
1912.5,1937.5,1900,1912.5,122816000,"2011-07-19","BMRI"
1900,1925,1875,1900,147348000,"2011-07-20","BMRI"
1887.5,1900,1875,1887.5,54120000,"2011-07-21","BMRI"
1900,1912.5,1887.5,1900,80884000,"2011-07-22","BMRI"
1925,1937.5,1875,1925,137620000,"2011-07-25","BMRI"
1962.5,1987.5,1912.5,1962.5,125750000,"2011-07-26","BMRI"
2012.5,2037.5,1962.5,2012.5,121794000,"2011-07-27","BMRI"
1975,2000,1962.5,1975,111238000,"2011-07-28","BMRI"
1962.5,2000,1925,1962.5,87778000,"2011-07-29","BMRI"
2012.5,2012.5,1962.5,2012.5,127378000,"2011-08-01","BMRI"
1975,2025,1950,1975,74740000,"2011-08-02","BMRI"
1912.5,1950,1900,1912.5,148372000,"2011-08-03","BMRI"
1925,1950,1887.5,1925,114532000,"2011-08-04","BMRI"
1837.5,1850,1775,1837.5,357224000,"2011-08-05","BMRI"
1837.5,1837.5,1700,1837.5,318090000,"2011-08-08","BMRI"
1800,1875,1700,1800,318848000,"2011-08-09","BMRI"
1875,1875,1825,1875,200796000,"2011-08-10","BMRI"
1825,1850,1787.5,1825,232042000,"2011-08-11","BMRI"
1800,1850,1775,1800,212256000,"2011-08-12","BMRI"
1825,1837.5,1787.5,1825,123276000,"2011-08-15","BMRI"
1812.5,1850,1812.5,1812.5,183544000,"2011-08-16","BMRI"
1837.5,1850,1825,1837.5,155114000,"2011-08-18","BMRI"
1737.5,1812.5,1725,1737.5,251334000,"2011-08-19","BMRI"
1700,1750,1662.5,1700,235396000,"2011-08-22","BMRI"
1725,1725,1675,1725,118624000,"2011-08-23","BMRI"
1712.5,1737.5,1700,1712.5,100662000,"2011-08-24","BMRI"
1725,1737.5,1712.5,1725,47494000,"2011-08-25","BMRI"
1712.5,1725,1687.5,1712.5,109488000,"2011-08-26","BMRI"
1712.5,1762.5,1687.5,1712.5,250270000,"2011-09-05","BMRI"
1700,1712.5,1675,1700,133624000,"2011-09-06","BMRI"
1775,1775,1700,1775,131706000,"2011-09-07","BMRI"
1800,1812.5,1762.5,1800,170834000,"2011-09-08","BMRI"
1800,1825,1787.5,1800,66380000,"2011-09-09","BMRI"
1725,1762.5,1712.5,1725,72240000,"2011-09-12","BMRI"
1712.5,1750,1687.5,1712.5,130498000,"2011-09-13","BMRI"
1612.5,1737.5,1600,1612.5,319996000,"2011-09-14","BMRI"
1587.5,1650,1537.5,1587.5,374908000,"2011-09-15","BMRI"
1662.5,1675,1587.5,1662.5,189240000,"2011-09-16","BMRI"
1587.5,1650,1575,1587.5,148766000,"2011-09-19","BMRI"
1575,1587.5,1525,1575,254226000,"2011-09-20","BMRI"
1550,1575,1537.5,1550,158884000,"2011-09-21","BMRI"
1325,1500,1325,1325,621956000,"2011-09-22","BMRI"
1400,1425,1275,1400,297904000,"2011-09-23","BMRI"
1375,1437.5,1325,1375,356050000,"2011-09-26","BMRI"
1487.5,1512.5,1425,1487.5,342592000,"2011-09-27","BMRI"
1550,1562.5,1450,1550,243296000,"2011-09-28","BMRI"
1612.5,1625,1512.5,1612.5,196364000,"2011-09-29","BMRI"
1575,1637.5,1525,1575,175722000,"2011-09-30","BMRI"
1437.5,1537.5,1425,1437.5,262414000,"2011-10-03","BMRI"
1387.5,1450,1375,1387.5,229678000,"2011-10-04","BMRI"
1412.5,1425,1387.5,1412.5,136972000,"2011-10-05","BMRI"
1512.5,1525,1437.5,1512.5,321610000,"2011-10-06","BMRI"
1500,1575,1487.5,1500,217104000,"2011-10-07","BMRI"
1562.5,1562.5,1487.5,1562.5,105504000,"2011-10-10","BMRI"
1612.5,1637.5,1600,1612.5,221116000,"2011-10-11","BMRI"
1662.5,1662.5,1612.5,1662.5,181582000,"2011-10-12","BMRI"
1662.5,1700,1650,1662.5,167560000,"2011-10-13","BMRI"
1650,1687.5,1637.5,1650,69786000,"2011-10-14","BMRI"
1687.5,1700,1675,1687.5,97824000,"2011-10-17","BMRI"
1600,1650,1575,1600,161532000,"2011-10-18","BMRI"
1650,1662.5,1625,1650,142872000,"2011-10-19","BMRI"
1600,1650,1575,1600,96424000,"2011-10-20","BMRI"
1612.5,1625,1575,1612.5,88630000,"2011-10-21","BMRI"
1725,1725,1650,1725,262158000,"2011-10-24","BMRI"
1700,1737.5,1675,1700,166610000,"2011-10-25","BMRI"
1712.5,1725,1662.5,1712.5,103664000,"2011-10-26","BMRI"
1787.5,1787.5,1712.5,1787.5,311728000,"2011-10-27","BMRI"
1800,1825,1775,1800,121272000,"2011-10-28","BMRI"
1787.5,1812.5,1762.5,1787.5,61520000,"2011-10-31","BMRI"
1700,1800,1700,1700,107020000,"2011-11-01","BMRI"
1775,1775,1637.5,1775,170550000,"2011-11-02","BMRI"
1725,1750,1700,1725,131896000,"2011-11-03","BMRI"
1800,1812.5,1762.5,1800,224756000,"2011-11-04","BMRI"
1800,1812.5,1787.5,1800,48128000,"2011-11-07","BMRI"
1812.5,1825,1787.5,1812.5,50784000,"2011-11-08","BMRI"
1850,1850,1800,1850,272700000,"2011-11-09","BMRI"
1787.5,1800,1762.5,1787.5,150672000,"2011-11-10","BMRI"
1787.5,1800,1775,1787.5,52110000,"2011-11-11","BMRI"
1825,1825,1800,1825,109126000,"2011-11-14","BMRI"
1787.5,1812.5,1775,1787.5,98484000,"2011-11-15","BMRI"
1775,1787.5,1737.5,1775,183398000,"2011-11-16","BMRI"
1750,1762.5,1737.5,1750,79648000,"2011-11-17","BMRI"
1700,1725,1687.5,1700,190088000,"2011-11-18","BMRI"
1637.5,1675,1612.5,1637.5,213606000,"2011-11-21","BMRI"
1700,1700,1625,1700,187050000,"2011-11-22","BMRI"
1662.5,1675,1637.5,1662.5,143220000,"2011-11-23","BMRI"
1675,1675,1625,1675,195352000,"2011-11-24","BMRI"
1612.5,1650,1600,1612.5,178982000,"2011-11-25","BMRI"
1600,1650,1575,1600,229610000,"2011-11-28","BMRI"
1637.5,1637.5,1600,1637.5,160424000,"2011-11-29","BMRI"
1600,1650,1587.5,1600,156862000,"2011-11-30","BMRI"
1600,1600,1600,1600,0,"2011-12-01","BMRI"
1675,1675,1637.5,1675,69344000,"2011-12-02","BMRI"
1675,1687.5,1662.5,1675,109838000,"2011-12-05","BMRI"
1650,1675,1625,1650,135832000,"2011-12-06","BMRI"
1675,1675,1637.5,1675,124994000,"2011-12-07","BMRI"
1662.5,1675,1637.5,1662.5,97252000,"2011-12-08","BMRI"
1650,1650,1612.5,1650,128002000,"2011-12-09","BMRI"
1650,1675,1637.5,1650,117784000,"2011-12-12","BMRI"
1625,1650,1612.5,1625,99904000,"2011-12-13","BMRI"
1612.5,1637.5,1600,1612.5,57108000,"2011-12-14","BMRI"
1612.5,1612.5,1550,1612.5,151492000,"2011-12-15","BMRI"
1675,1687.5,1625,1675,269764000,"2011-12-16","BMRI"
1675,1675,1675,1675,0,"2011-12-19","BMRI"
1712.5,1725,1687.5,1712.5,119386000,"2011-12-20","BMRI"
1712.5,1750,1700,1712.5,135358000,"2011-12-21","BMRI"
1687.5,1712.5,1675,1687.5,55388000,"2011-12-22","BMRI"
1700,1700,1662.5,1700,63326000,"2011-12-23","BMRI"
1687.5,1700,1675,1687.5,29122000,"2011-12-27","BMRI"
1650,1687.5,1637.5,1650,47962000,"2011-12-28","BMRI"
1675,1700,1625,1675,75836000,"2011-12-29","BMRI"
1687.5,1700,1662.5,1687.5,67870000,"2011-12-30","BMRI"
1675,1687.5,1662.5,1675,20576000,"2012-01-02","BMRI"
1700,1700,1675,1700,88456000,"2012-01-03","BMRI"
1712.5,1725,1700,1712.5,157654000,"2012-01-04","BMRI"
1687.5,1712.5,1687.5,1687.5,81464000,"2012-01-05","BMRI"
1675,1700,1662.5,1675,55242000,"2012-01-06","BMRI"
1675,1675,1650,1675,80856000,"2012-01-09","BMRI"
1712.5,1725,1675,1712.5,153398000,"2012-01-10","BMRI"
1712.5,1725,1700,1712.5,98174000,"2012-01-11","BMRI"
1700,1712.5,1687.5,1700,101036000,"2012-01-12","BMRI"
1712.5,1712.5,1687.5,1712.5,12,"2012-01-13","BMRI"
1675,1700,1675,1675,69254000,"2012-01-16","BMRI"
1700,1700,1675,1700,101060000,"2012-01-17","BMRI"
1737.5,1737.5,1687.5,1737.5,318012000,"2012-01-18","BMRI"
1775,1775,1750,1775,214506000,"2012-01-19","BMRI"
1762.5,1787.5,1750,1762.5,155028000,"2012-01-20","BMRI"
1762.5,1775,1750,1762.5,56778000,"2012-01-24","BMRI"
1737.5,1762.5,1725,1737.5,8.6e+07,"2012-01-25","BMRI"
1737.5,1750,1725,1737.5,55824000,"2012-01-26","BMRI"
1712.5,1737.5,1700,1712.5,224142000,"2012-01-27","BMRI"
1662.5,1712.5,1650,1662.5,253748000,"2012-01-30","BMRI"
1675,1687.5,1650,1675,152764000,"2012-01-31","BMRI"
1687.5,1687.5,1650,1687.5,130686000,"2012-02-01","BMRI"
1662.5,1687.5,1650,1662.5,316664000,"2012-02-02","BMRI"
1637.5,1662.5,1625,1637.5,199068000,"2012-02-03","BMRI"
1600,1650,1587.5,1600,390820000,"2012-02-06","BMRI"
1600,1612.5,1562.5,1600,509792000,"2012-02-07","BMRI"
1600,1625,1587.5,1600,623440000,"2012-02-08","BMRI"
1575,1612.5,1575,1575,336542000,"2012-02-09","BMRI"
1537.5,1587.5,1500,1537.5,534820000,"2012-02-10","BMRI"
1587.5,1587.5,1525,1587.5,216596000,"2012-02-13","BMRI"
1562.5,1575,1550,1562.5,171738000,"2012-02-14","BMRI"
1550,1575,1537.5,1550,155344000,"2012-02-15","BMRI"
1562.5,1575,1537.5,1562.5,179946000,"2012-02-16","BMRI"
1587.5,1600,1562.5,1587.5,115016000,"2012-02-17","BMRI"
1600,1612.5,1575,1600,136918000,"2012-02-20","BMRI"
1612.5,1625,1587.5,1612.5,189596000,"2012-02-21","BMRI"
1612.5,1612.5,1600,1612.5,95554000,"2012-02-22","BMRI"
1575,1612.5,1575,1575,132310000,"2012-02-23","BMRI"
1525,1575,1512.5,1525,311540000,"2012-02-24","BMRI"
1512.5,1525,1500,1512.5,204518000,"2012-02-27","BMRI"
1562.5,1575,1500,1562.5,171576000,"2012-02-28","BMRI"
1612.5,1612.5,1562.5,1612.5,238236000,"2012-02-29","BMRI"
1587.5,1612.5,1587.5,1587.5,83688000,"2012-03-01","BMRI"
1625,1625,1587.5,1625,133378000,"2012-03-02","BMRI"
1625,1625,1600,1625,141866000,"2012-03-05","BMRI"
1625,1625,1600,1625,159860000,"2012-03-06","BMRI"
1600,1612.5,1587.5,1600,107660000,"2012-03-07","BMRI"
1637.5,1650,1612.5,1637.5,335230000,"2012-03-08","BMRI"
1675,1675,1650,1650,8,"2012-03-09","BMRI"
1675,1675,1662.5,1675,181608000,"2012-03-12","BMRI"
1687.5,1687.5,1662.5,1687.5,231880000,"2012-03-13","BMRI"
1712.5,1725,1687.5,1712.5,316392000,"2012-03-14","BMRI"
1700,1725,1687.5,1700,100206000,"2012-03-15","BMRI"
1725,1725,1687.5,1725,115342000,"2012-03-16","BMRI"
1725,1737.5,1712.5,1725,115592000,"2012-03-19","BMRI"
1725,1737.5,1712.5,1725,107660000,"2012-03-20","BMRI"
1725,1737.5,1712.5,1725,53032000,"2012-03-21","BMRI"
1712.5,1725,1700,1712.5,56508000,"2012-03-22","BMRI"
1687.5,1725,1662.5,1687.5,85886000,"2012-03-26","BMRI"
1675,1687.5,1662.5,1675,126050000,"2012-03-27","BMRI"
1712.5,1725,1662.5,1712.5,185368000,"2012-03-28","BMRI"
1700,1712.5,1675,1700,119652000,"2012-03-29","BMRI"
1712.5,1737.5,1700,1712.5,175820000,"2012-03-30","BMRI"
1737.5,1737.5,1700,1737.5,218148000,"2012-04-02","BMRI"
1737.5,1737.5,1737.5,1737.5,0,"2012-04-03","BMRI"
1737.5,1762.5,1725,1737.5,75018000,"2012-04-04","BMRI"
1762.5,1762.5,1725,1762.5,68012000,"2012-04-05","BMRI"
1737.5,1750,1725,1737.5,63572000,"2012-04-09","BMRI"
1725,1750,1725,1725,46020000,"2012-04-10","BMRI"
1737.5,1762.5,1712.5,1737.5,107388000,"2012-04-11","BMRI"
1737.5,1750,1725,1737.5,90252000,"2012-04-12","BMRI"
1750,1775,1737.5,1750,115154000,"2012-04-13","BMRI"
1737.5,1762.5,1725,1737.5,38452000,"2012-04-16","BMRI"
1762.5,1762.5,1737.5,1762.5,98274000,"2012-04-17","BMRI"
1775,1775,1750,1775,122790000,"2012-04-18","BMRI"
1762.5,1775,1750,1762.5,32544000,"2012-04-19","BMRI"
1787.5,1787.5,1762.5,1787.5,121880000,"2012-04-20","BMRI"
1737.5,1787.5,1737.5,1737.5,30148000,"2012-04-23","BMRI"
1762.5,1775,1737.5,1762.5,56380000,"2012-04-24","BMRI"
1750,1787.5,1750,1750,89700000,"2012-04-25","BMRI"
1825,1837.5,1762.5,1825,329282000,"2012-04-26","BMRI"
1825,1837.5,1800,1825,65398000,"2012-04-27","BMRI"
1850,1850,1812.5,1850,185266000,"2012-04-30","BMRI"
1850,1862.5,1837.5,1850,109770000,"2012-05-01","BMRI"
1850,1862.5,1837.5,1850,104584000,"2012-05-02","BMRI"
1812.5,1850,1787.5,1812.5,78770000,"2012-05-03","BMRI"
1837.5,1862.5,1825,1837.5,69772000,"2012-05-04","BMRI"
1787.5,1837.5,1787.5,1787.5,91148000,"2012-05-07","BMRI"
1812.5,1825,1800,1812.5,68952000,"2012-05-08","BMRI"
1800,1812.5,1775,1800,129510000,"2012-05-09","BMRI"
1812.5,1825,1787.5,1812.5,55656000,"2012-05-10","BMRI"
1800,1812.5,1787.5,1800,50144000,"2012-05-11","BMRI"
1800,1825,1800,1800,75928000,"2012-05-14","BMRI"
1787.5,1812.5,1775,1787.5,142510000,"2012-05-15","BMRI"
1775,1775,1737.5,1775,101772000,"2012-05-16","BMRI"
1737.5,1775,1737.5,1737.5,152474000,"2012-05-21","BMRI"
1787.5,1800,1762.5,1787.5,72610000,"2012-05-22","BMRI"
1762.5,1775,1737.5,1762.5,98926000,"2012-05-23","BMRI"
1775,1775,1750,1775,31074000,"2012-05-24","BMRI"
1725,1762.5,1687.5,1725,186808000,"2012-05-25","BMRI"
1762.5,1800,1662.5,1762.5,59798000,"2012-05-28","BMRI"
1725,1762.5,1725,1725,46608000,"2012-05-29","BMRI"
1762.5,1775,1712.5,1762.5,59206000,"2012-05-30","BMRI"
1725,1737.5,1700,1725,116730000,"2012-05-31","BMRI"
1725,1737.5,1712.5,1725,55894000,"2012-06-01","BMRI"
1650,1687.5,1637.5,1650,144560000,"2012-06-04","BMRI"
1662.5,1700,1650,1662.5,46436000,"2012-06-05","BMRI"
1725,1737.5,1700,1725,60230000,"2012-06-06","BMRI"
1725,1775,1712.5,1725,73322000,"2012-06-07","BMRI"
1737.5,1750,1687.5,1737.5,45112000,"2012-06-08","BMRI"
1750,1762.5,1737.5,1750,35418000,"2012-06-11","BMRI"
1737.5,1750,1712.5,1737.5,21304000,"2012-06-12","BMRI"
1750,1762.5,1737.5,1750,36798000,"2012-06-13","BMRI"
1700,1750,1687.5,1700,59076000,"2012-06-14","BMRI"
1750,1750,1700,1750,34414000,"2012-06-15","BMRI"
1775,1800,1737.5,1775,81260000,"2012-06-18","BMRI"
1787.5,1800,1737.5,1787.5,44946000,"2012-06-19","BMRI"
1812.5,1812.5,1775,1812.5,33010000,"2012-06-20","BMRI"
1812.5,1837.5,1787.5,1812.5,70396000,"2012-06-21","BMRI"
1800,1800,1762.5,1800,63514000,"2012-06-22","BMRI"
1800,1812.5,1750,1750,43656000,"2012-06-25","BMRI"
1750,1775,1737.5,1737.5,43266000,"2012-06-26","BMRI"
1737.5,1812.5,1750,1787.5,147424000,"2012-06-27","BMRI"
1787.5,1812.5,1775,1775,86218000,"2012-06-28","BMRI"
1775,1825,1787.5,1800,143476000,"2012-06-29","BMRI"
1812.5,1850,1812.5,1812.5,116884000,"2012-07-02","BMRI"
1837.5,1850,1800,1837.5,59330000,"2012-07-03","BMRI"
1837.5,1850,1825,1837.5,57796000,"2012-07-04","BMRI"
1800,1837.5,1800,1800,36462000,"2012-07-05","BMRI"
1775,1787.5,1750,1775,120330000,"2012-07-06","BMRI"
1725,1750,1712.5,1725,126480000,"2012-07-09","BMRI"
1737.5,1750,1725,1737.5,96092000,"2012-07-10","BMRI"
1762.5,1775,1725,1762.5,89474000,"2012-07-11","BMRI"
1762.5,1762.5,1737.5,1762.5,105400000,"2012-07-12","BMRI"
1775,1775,1737.5,1775,56926000,"2012-07-13","BMRI"
1775,1800,1775,1775,74170000,"2012-07-16","BMRI"
1812.5,1812.5,1787.5,1812.5,26128000,"2012-07-17","BMRI"
1850,1850,1800,1850,81694000,"2012-07-18","BMRI"
1900,1900,1837.5,1900,216376000,"2012-07-19","BMRI"
1925,1937.5,1900,1925,138854000,"2012-07-20","BMRI"
1850,1887.5,1837.5,1850,59808000,"2012-07-23","BMRI"
1850,1887.5,1837.5,1850,68678000,"2012-07-24","BMRI"
1875,1875,1800,1875,56258000,"2012-07-25","BMRI"
1862.5,1862.5,1825,1862.5,53822000,"2012-07-26","BMRI"
1912.5,1950,1875,1912.5,151672000,"2012-07-27","BMRI"
1962.5,1987.5,1950,1962.5,154062000,"2012-07-30","BMRI"
2075,2075,1987.5,2075,220348000,"2012-07-31","BMRI"
2075,2075,2025,2075,81752000,"2012-08-01","BMRI"
2062.5,2112.5,2050,2062.5,53948000,"2012-08-02","BMRI"
2075,2075,2012.5,2075,56292000,"2012-08-03","BMRI"
2025,2087.5,2000,2025,76438000,"2012-08-06","BMRI"
2012.5,2050,2012.5,2012.5,42818000,"2012-08-07","BMRI"
2000,2025,1962.5,2000,49672000,"2012-08-08","BMRI"
2075,2075,2000,2075,86606000,"2012-08-09","BMRI"
2087.5,2087.5,2062.5,2087.5,50776000,"2012-08-10","BMRI"
2062.5,2100,2037.5,2062.5,27070000,"2012-08-13","BMRI"
2075,2075,2025,2075,27726000,"2012-08-14","BMRI"
2075,2075,2025,2075,41008000,"2012-08-15","BMRI"
2087.5,2100,2062.5,2087.5,44038000,"2012-08-16","BMRI"
2087.5,2150,2050,2087.5,126050000,"2012-08-23","BMRI"
2050,2075,2025,2050,39022000,"2012-08-24","BMRI"
2050,2062.5,2037.5,2050,7194000,"2012-08-27","BMRI"
2037.5,2050,2000,2037.5,88200000,"2012-08-28","BMRI"
1950,2025,1937.5,1950,133384000,"2012-08-29","BMRI"
1862.5,1925,1850,1862.5,195946000,"2012-08-30","BMRI"
1950,1950,1837.5,1950,123922000,"2012-08-31","BMRI"
1975,1987.5,1937.5,1975,37762000,"2012-09-03","BMRI"
1987.5,2000,1975,1987.5,48688000,"2012-09-04","BMRI"
1962.5,1975,1950,1962.5,58672000,"2012-09-05","BMRI"
1962.5,1975,1950,1962.5,95790000,"2012-09-06","BMRI"
1975,2000,1962.5,1975,55522000,"2012-09-07","BMRI"
1975,1987.5,1950,1975,60120000,"2012-09-10","BMRI"
1937.5,1975,1925,1937.5,89630000,"2012-09-11","BMRI"
1912.5,1950,1900,1912.5,148264000,"2012-09-12","BMRI"
1925,1937.5,1900,1925,107748000,"2012-09-13","BMRI"
1987.5,1987.5,1950,1987.5,186550000,"2012-09-14","BMRI"
2012.5,2012.5,1987.5,2012.5,117310000,"2012-09-17","BMRI"
2012.5,2012.5,2000,2012.5,57568000,"2012-09-18","BMRI"
2000,2012.5,1987.5,2000,46502000,"2012-09-19","BMRI"
1975,1987.5,1962.5,1975,63284000,"2012-09-20","BMRI"
1987.5,1987.5,1962.5,1987.5,57360000,"2012-09-21","BMRI"
2000,2012.5,1962.5,2000,80146000,"2012-09-24","BMRI"
2025,2025,1987.5,2025,107264000,"2012-09-25","BMRI"
2050,2062.5,2025,2050,124964000,"2012-09-26","BMRI"
2062.5,2062.5,2037.5,2062.5,56704000,"2012-09-27","BMRI"
2050,2075,2037.5,2050,80982000,"2012-09-28","BMRI"
2012.5,2037.5,2012.5,2012.5,65874000,"2012-10-01","BMRI"
2012.5,2025,2000,2012.5,70340000,"2012-10-02","BMRI"
2000,2037.5,2000,2000,39652000,"2012-10-03","BMRI"
2012.5,2025,1987.5,2012.5,70804000,"2012-10-04","BMRI"
2025,2050,2012.5,2025,57540000,"2012-10-05","BMRI"
2025,2050,2000,2025,67528000,"2012-10-08","BMRI"
2025,2037.5,2000,2025,81076000,"2012-10-09","BMRI"
2025,2025,2000,2025,65434000,"2012-10-10","BMRI"
1987.5,2025,1975,1987.5,126612000,"2012-10-11","BMRI"
2025,2025,1987.5,2025,52116000,"2012-10-12","BMRI"
2037.5,2037.5,2000,2037.5,45230000,"2012-10-15","BMRI"
2050,2050,2025,2050,119740000,"2012-10-16","BMRI"
2050,2075,2025,2050,102842000,"2012-10-17","BMRI"
2037.5,2062.5,2037.5,2037.5,33096000,"2012-10-18","BMRI"
2012.5,2062.5,2012.5,2012.5,70504000,"2012-10-19","BMRI"
2050,2050,2000,2050,86476000,"2012-10-22","BMRI"
2025,2062.5,2025,2025,34412000,"2012-10-23","BMRI"
2012.5,2050,2012.5,2012.5,48800000,"2012-10-24","BMRI"
2050,2050,2025,2050,75196000,"2012-10-25","BMRI"
2050,2062.5,2037.5,2050,91962000,"2012-10-29","BMRI"
2100,2100,2062.5,2100,136006000,"2012-10-30","BMRI"
2062.5,2100,2062.5,2062.5,82768000,"2012-10-31","BMRI"
2075,2087.5,2037.5,2075,110136000,"2012-11-01","BMRI"
2100,2100,2075,2100,65220000,"2012-11-02","BMRI"
2100,2112.5,2075,2100,63686000,"2012-11-05","BMRI"
2100,2112.5,2087.5,2100,48156000,"2012-11-06","BMRI"
2137.5,2137.5,2112.5,2137.5,53476000,"2012-11-07","BMRI"
2112.5,2137.5,2100,2112.5,60112000,"2012-11-08","BMRI"
2150,2150,2100,2150,40970000,"2012-11-09","BMRI"
2137.5,2175,2137.5,2137.5,40376000,"2012-11-12","BMRI"
2112.5,2137.5,2100,2112.5,28250000,"2012-11-13","BMRI"
2175,2187.5,2125,2175,84904000,"2012-11-14","BMRI"
2125,2162.5,2125,2125,79774000,"2012-11-19","BMRI"
2125,2150,2112.5,2125,41050000,"2012-11-20","BMRI"
2125,2125,2100,2125,37934000,"2012-11-21","BMRI"
2150,2162.5,2112.5,2150,23430000,"2012-11-22","BMRI"
2175,2187.5,2137.5,2175,61708000,"2012-11-23","BMRI"
2200,2212.5,2175,2200,38520000,"2012-11-26","BMRI"
2187.5,2225,2187.5,2187.5,55410000,"2012-11-27","BMRI"
2175,2175,2125,2175,60422000,"2012-11-28","BMRI"
2175,2200,2150,2175,30978000,"2012-11-29","BMRI"
2062.5,2175,2050,2062.5,229496000,"2012-11-30","BMRI"
2112.5,2112.5,2075,2112.5,99170000,"2012-12-03","BMRI"
2037.5,2100,2025,2037.5,171822000,"2012-12-04","BMRI"
2050,2062.5,2012.5,2050,109398000,"2012-12-05","BMRI"
2025,2050,2012.5,2025,129972000,"2012-12-06","BMRI"
1987.5,2025,1987.5,1987.5,130412000,"2012-12-07","BMRI"
1987.5,2025,1975,1987.5,172906000,"2012-12-10","BMRI"
2000,2025,1975,2000,141582000,"2012-12-11","BMRI"
2025,2025,2000,2025,127144000,"2012-12-12","BMRI"
2000,2050,2000,2000,138822000,"2012-12-13","BMRI"
2012.5,2025,1987.5,2012.5,92820000,"2012-12-14","BMRI"
2037.5,2050,2000,2037.5,174648000,"2012-12-17","BMRI"
2025,2050,2012.5,2025,138672000,"2012-12-18","BMRI"
2000,2037.5,2000,2000,85370000,"2012-12-19","BMRI"
2000,2000,1975,2000,66674000,"2012-12-20","BMRI"
2000,2012.5,1975,2000,96200000,"2012-12-21","BMRI"
2000,2000,1975,2000,12,"2012-12-26","BMRI"
1950,2000,1925,1950,84968000,"2012-12-27","BMRI"
2025,2025,1975,2025,94928000,"2012-12-28","BMRI"
2062.5,2062.5,2000,2062.5,82538000,"2013-01-02","BMRI"
2050,2075,2025,2050,99004000,"2013-01-03","BMRI"
2062.5,2075,2050,2062.5,66518000,"2013-01-04","BMRI"
2050,2075,2050,2050,96426000,"2013-01-07","BMRI"
2087.5,2087.5,2050,2087.5,109928000,"2013-01-08","BMRI"
2062.5,2087.5,2050,2062.5,1.28e+08,"2013-01-09","BMRI"
2012.5,2075,2000,2012.5,96290000,"2013-01-10","BMRI"
2012.5,2037.5,2012.5,2012.5,98830000,"2013-01-11","BMRI"
2100,2100,2000,2100,112910000,"2013-01-14","BMRI"
2125,2125,2087.5,2125,66418000,"2013-01-15","BMRI"
2150,2162.5,2112.5,2150,102826000,"2013-01-16","BMRI"
2150,2162.5,2137.5,2150,52852000,"2013-01-17","BMRI"
2175,2175,2125,2175,80682000,"2013-01-18","BMRI"
2137.5,2175,2125,2137.5,30432000,"2013-01-21","BMRI"
2100,2125,2087.5,2100,69916000,"2013-01-22","BMRI"
2112.5,2125,2087.5,2112.5,40632000,"2013-01-23","BMRI"
2200,2200,2112.5,2200,118204000,"2013-01-25","BMRI"
2187.5,2200,2150,2187.5,36630000,"2013-01-28","BMRI"
2162.5,2212.5,2162.5,2162.5,57434000,"2013-01-29","BMRI"
2225,2225,2162.5,2225,87740000,"2013-01-30","BMRI"
2262.5,2262.5,2212.5,2262.5,91058000,"2013-01-31","BMRI"
2250,2375,2250,2250,107664000,"2013-02-01","BMRI"
2225,2325,2200,2225,100644000,"2013-02-04","BMRI"
2212.5,2212.5,2175,2212.5,74578000,"2013-02-05","BMRI"
2200,2225,2187.5,2200,109720000,"2013-02-06","BMRI"
2200,2200,2175,2200,76980000,"2013-02-07","BMRI"
2212.5,2225,2187.5,2212.5,69248000,"2013-02-08","BMRI"
2187.5,2212.5,2187.5,2187.5,25884000,"2013-02-11","BMRI"
2237.5,2237.5,2187.5,2237.5,76628000,"2013-02-12","BMRI"
2250,2262.5,2225,2250,49966000,"2013-02-13","BMRI"
2275,2275,2237.5,2275,132502000,"2013-02-14","BMRI"
2275,2287.5,2250,2275,80386000,"2013-02-15","BMRI"
2275,2287.5,2262.5,2275,86732000,"2013-02-18","BMRI"
2275,2275,2262.5,2275,25752000,"2013-02-19","BMRI"
2312.5,2312.5,2275,2312.5,71308000,"2013-02-20","BMRI"
2337.5,2350,2300,2337.5,106938000,"2013-02-21","BMRI"
2387.5,2387.5,2337.5,2387.5,66690000,"2013-02-22","BMRI"
2437.5,2437.5,2375,2437.5,120054000,"2013-02-25","BMRI"
2425,2450,2362.5,2425,123720000,"2013-02-26","BMRI"
2475,2500,2425,2475,84526000,"2013-02-27","BMRI"
2512.5,2537.5,2462.5,2512.5,111834000,"2013-02-28","BMRI"
2475,2500,2450,2475,84632000,"2013-03-01","BMRI"
2475,2475,2475,2475,0,"2013-03-04","BMRI"
2387.5,2437.5,2375,2387.5,82758000,"2013-03-05","BMRI"
2412.5,2425,2387.5,2412.5,100872000,"2013-03-06","BMRI"
2462.5,2462.5,2412.5,2462.5,100464000,"2013-03-07","BMRI"
2462.5,2512.5,2450,2462.5,91376000,"2013-03-08","BMRI"
2487.5,2487.5,2450,2487.5,67470000,"2013-03-11","BMRI"
2475,2487.5,2462.5,2475,83068000,"2013-03-13","BMRI"
2475,2487.5,2437.5,2462.5,107328000,"2013-03-14","BMRI"
2475,2500,2462.5,2500,68158000,"2013-03-15","BMRI"
2500,2512.5,2450,2475,71260000,"2013-03-18","BMRI"
2487.5,2512.5,2475,2512.5,73004000,"2013-03-19","BMRI"
2512.5,2512.5,2462.5,2475,90398000,"2013-03-20","BMRI"
2475,2512.5,2387.5,2400,153634000,"2013-03-21","BMRI"
2412.5,2425,2362.5,2387.5,152580000,"2013-03-22","BMRI"
2400,2425,2375,2387.5,76506000,"2013-03-25","BMRI"
2387.5,2425,2375,2400,128536000,"2013-03-26","BMRI"
2425,2500,2412.5,2500,140696000,"2013-03-27","BMRI"
2475,2512.5,2475,2500,77014000,"2013-03-28","BMRI"
2512.5,2512.5,2475,2475,33592000,"2013-04-01","BMRI"
2500,2512.5,2462.5,2462.5,79288000,"2013-04-02","BMRI"
2500,2512.5,2475,2500,12,"2013-04-03","BMRI"
2512.5,2512.5,2475,2475,114310000,"2013-04-04","BMRI"
2462.5,2512.5,2450,2512.5,57060000,"2013-04-05","BMRI"
2500,2525,2487.5,2500,71150000,"2013-04-08","BMRI"
2525,2587.5,2512.5,2550,118200000,"2013-04-09","BMRI"
2550,2575,2500,2525,132270000,"2013-04-10","BMRI"
2525,2550,2512.5,2550,59948000,"2013-04-11","BMRI"
2550,2612.5,2537.5,2587.5,100704000,"2013-04-12","BMRI"
2550,2562.5,2525,2537.5,45936000,"2013-04-15","BMRI"
2525,2625,2512.5,2587.5,75092000,"2013-04-16","BMRI"
2625,2687.5,2612.5,2650,94724000,"2013-04-17","BMRI"
2637.5,2687.5,2612.5,2687.5,61404000,"2013-04-18","BMRI"
2675,2687.5,2625,2650,90594000,"2013-04-19","BMRI"
2650,2675,2625,2675,79960000,"2013-04-22","BMRI"
2675,2675,2675,2675,0,"2013-04-23","BMRI"
2637.5,2650,2625,2625,101794000,"2013-04-24","BMRI"
2625,2650,2612.5,2650,104650000,"2013-04-25","BMRI"
2650,2675,2625,2662.5,46956000,"2013-04-26","BMRI"
2650,2650,2625,2650,33818000,"2013-04-29","BMRI"
2662.5,2662.5,2612.5,2625,84488000,"2013-04-30","BMRI"
2600,2637.5,2600,2637.5,67632000,"2013-05-01","BMRI"
2625,2637.5,2537.5,2537.5,182682000,"2013-05-02","BMRI"
2525,2525,2450,2450,263252000,"2013-05-03","BMRI"
2462.5,2512.5,2425,2512.5,147164000,"2013-05-06","BMRI"
2512.5,2562.5,2512.5,2562.5,111522000,"2013-05-07","BMRI"
2562.5,2587.5,2562.5,2587.5,81004000,"2013-05-08","BMRI"
2600,2612.5,2562.5,2575,81192000,"2013-05-10","BMRI"
2562.5,2562.5,2500,2512.5,67010000,"2013-05-13","BMRI"
2500,2537.5,2500,2537.5,67794000,"2013-05-14","BMRI"
2550,2562.5,2512.5,2537.5,104976000,"2013-05-15","BMRI"
2512.5,2537.5,2512.5,2512.5,66254000,"2013-05-16","BMRI"
2525,2537.5,2500,2512.5,78462000,"2013-05-17","BMRI"
2512.5,2625,2512.5,2600,123032000,"2013-05-20","BMRI"
2625,2637.5,2562.5,2587.5,84944000,"2013-05-21","BMRI"
2612.5,2637.5,2562.5,2562.5,96390000,"2013-05-22","BMRI"
2587.5,2587.5,2462.5,2537.5,165662000,"2013-05-23","BMRI"
2550,2550,2500,2512.5,69824000,"2013-05-24","BMRI"
2500,2512.5,2475,2500,108676000,"2013-05-27","BMRI"
2500,2550,2500,2550,79604000,"2013-05-28","BMRI"
2562.5,2587.5,2550,2550,69872000,"2013-05-29","BMRI"
2575,2575,2450,2475,202120000,"2013-05-30","BMRI"
2487.5,2487.5,2425,2425,179666000,"2013-05-31","BMRI"
2425,2437.5,2375,2400,133486000,"2013-06-03","BMRI"
2425,2475,2412.5,2462.5,85040000,"2013-06-04","BMRI"
2437.5,2450,2400,2400,86248000,"2013-06-05","BMRI"
2387.5,2400,2312.5,2350,229692000,"2013-06-07","BMRI"
2350,2362.5,2225,2262.5,164714000,"2013-06-10","BMRI"
2250,2250,2150,2212.5,258008000,"2013-06-11","BMRI"
2150,2225,2125,2200,290830000,"2013-06-12","BMRI"
2162.5,2287.5,2137.5,2225,209118000,"2013-06-13","BMRI"
2275,2400,2275,2362.5,172854000,"2013-06-14","BMRI"
2337.5,2375,2250,2275,188308000,"2013-06-17","BMRI"
2275,2350,2275,2350,123532000,"2013-06-18","BMRI"
2362.5,2387.5,2337.5,2350,113220000,"2013-06-19","BMRI"
2300,2300,2162.5,2187.5,12,"2013-06-20","BMRI"
2150,2175,2100,2150,188280000,"2013-06-21","BMRI"
2162.5,2200,2087.5,2100,111504000,"2013-06-24","BMRI"
2112.5,2150,2062.5,2062.5,124108000,"2013-06-25","BMRI"
2112.5,2175,2100,2137.5,150278000,"2013-06-26","BMRI"
2175,2212.5,2175,2187.5,147620000,"2013-06-27","BMRI"
2225,2250,2212.5,2250,145954000,"2013-06-28","BMRI"
2262.5,2262.5,2212.5,2225,50432000,"2013-07-01","BMRI"
2250,2250,2137.5,2137.5,163126000,"2013-07-02","BMRI"
2137.5,2137.5,2025,2025,208118000,"2013-07-03","BMRI"
2037.5,2075,2012.5,2037.5,108386000,"2013-07-04","BMRI"
2062.5,2075,2037.5,2037.5,83096000,"2013-07-05","BMRI"
2037.5,2037.5,1887.5,1887.5,209376000,"2013-07-08","BMRI"
1925,1925,1862.5,1875,134870000,"2013-07-09","BMRI"
1887.5,1975,1887.5,1937.5,191450000,"2013-07-10","BMRI"
1975,2125,1975,2125,305666000,"2013-07-11","BMRI"
2150,2175,2050,2062.5,154232000,"2013-07-12","BMRI"
2100,2112.5,2012.5,2050,115724000,"2013-07-15","BMRI"
2050,2112.5,2025,2112.5,79574000,"2013-07-16","BMRI"
2125,2137.5,2087.5,2125,100386000,"2013-07-17","BMRI"
2125,2212.5,2125,2200,157270000,"2013-07-18","BMRI"
2187.5,2212.5,2175,2175,117268000,"2013-07-19","BMRI"
2187.5,2187.5,2125,2125,76564000,"2013-07-22","BMRI"
2137.5,2237.5,2137.5,2237.5,141818000,"2013-07-23","BMRI"
2250,2250,2175,2225,87716000,"2013-07-24","BMRI"
2212.5,2212.5,2137.5,2150,88162000,"2013-07-25","BMRI"
2150,2187.5,2150,2187.5,47710000,"2013-07-26","BMRI"
2162.5,2187.5,2150,2175,36574000,"2013-07-29","BMRI"
2125,2187.5,2125,2175,63632000,"2013-07-30","BMRI"
2175,2225,2150,2225,84584000,"2013-07-31","BMRI"
2225,2225,2162.5,2200,81542000,"2013-08-01","BMRI"
2225,2225,2162.5,2175,59270000,"2013-08-02","BMRI"
2137.5,2137.5,2012.5,2100,202498000,"2013-08-12","BMRI"
2112.5,2112.5,2075,2100,61058000,"2013-08-13","BMRI"
2125,2150,2100,2150,52192000,"2013-08-14","BMRI"
2150,2162.5,2112.5,2150,89108000,"2013-08-15","BMRI"
2112.5,2125,2075,2075,148180000,"2013-08-16","BMRI"
2037.5,2050,1887.5,1912.5,311910000,"2013-08-19","BMRI"
1850,1975,1775,1950,422404000,"2013-08-20","BMRI"
1925,1975,1850,1900,393600000,"2013-08-21","BMRI"
1887.5,1887.5,1825,1862.5,196924000,"2013-08-22","BMRI"
1887.5,1900,1825,1850,241438000,"2013-08-23","BMRI"
1850,1850,1775,1775,199224000,"2013-08-26","BMRI"
1750,1750,1650,1662.5,293966000,"2013-08-27","BMRI"
1587.5,1725,1562.5,1725,468086000,"2013-08-28","BMRI"
1750,1762.5,1675,1737.5,320240000,"2013-08-29","BMRI"
1737.5,1775,1725,1775,193796000,"2013-08-30","BMRI"
1800,1825,1675,1675,136616000,"2013-09-02","BMRI"
1675,1750,1675,1750,76204000,"2013-09-03","BMRI"
1725,1725,1675,1700,81312000,"2013-09-04","BMRI"
1737.5,1750,1637.5,1700,173516000,"2013-09-05","BMRI"
1675,1700,1650,1675,127546000,"2013-09-06","BMRI"
1712.5,1762.5,1675,1737.5,357480000,"2013-09-09","BMRI"
1787.5,1987.5,1787.5,1975,581818000,"2013-09-10","BMRI"
2000,2050,1912.5,2000,289392000,"2013-09-11","BMRI"
2012.5,2100,2000,2087.5,189394000,"2013-09-12","BMRI"
2037.5,2125,2037.5,2125,120916000,"2013-09-13","BMRI"
2137.5,2237.5,2137.5,2237.5,131912000,"2013-09-16","BMRI"
2225,2250,2212.5,2250,152764000,"2013-09-17","BMRI"
2237.5,2237.5,2150,2162.5,130312000,"2013-09-18","BMRI"
2275,2575,2275,2312.5,360362000,"2013-09-19","BMRI"
2312.5,2312.5,2200,2237.5,99540000,"2013-09-20","BMRI"
2175,2212.5,2162.5,2175,80694000,"2013-09-23","BMRI"
2175,2212.5,2125,2150,131732000,"2013-09-24","BMRI"
2075,2137.5,2037.5,2062.5,232616000,"2013-09-25","BMRI"
2062.5,2125,2050,2050,128494000,"2013-09-26","BMRI"
2100,2100,2062.5,2075,103038000,"2013-09-27","BMRI"
2000,2050,1987.5,1987.5,122776000,"2013-09-30","BMRI"
2012.5,2087.5,2012.5,2050,126742000,"2013-10-01","BMRI"
2087.5,2112.5,2062.5,2087.5,68812000,"2013-10-02","BMRI"
2112.5,2125,2087.5,2100,51942000,"2013-10-03","BMRI"
2100,2100,2075,2087.5,68562000,"2013-10-04","BMRI"
2075,2100,2062.5,2075,34808000,"2013-10-07","BMRI"
2087.5,2175,2075,2150,151016000,"2013-10-08","BMRI"
2125,2175,2112.5,2175,71626000,"2013-10-09","BMRI"
2200,2200,2150,2187.5,111584000,"2013-10-10","BMRI"
2212.5,2225,2125,2137.5,160974000,"2013-10-11","BMRI"
2175,2187.5,2100,2112.5,166448000,"2013-10-16","BMRI"
2125,2150,2087.5,2087.5,116060000,"2013-10-17","BMRI"
2075,2075,2012.5,2062.5,226136000,"2013-10-18","BMRI"
2087.5,2100,2062.5,2075,245386000,"2013-10-21","BMRI"
2062.5,2075,2037.5,2037.5,142246000,"2013-10-22","BMRI"
2050,2125,2050,2112.5,301426000,"2013-10-23","BMRI"
2100,2200,2100,2200,185212000,"2013-10-24","BMRI"
2200,2237.5,2175,2200,152466000,"2013-10-25","BMRI"
2225,2237.5,2162.5,2175,37576000,"2013-10-28","BMRI"
2162.5,2187.5,2150,2162.5,66028000,"2013-10-29","BMRI"
2187.5,2212.5,2150,2187.5,61620000,"2013-10-30","BMRI"
2175,2200,2100,2150,154598000,"2013-10-31","BMRI"
2100,2150,2075,2087.5,114456000,"2013-11-01","BMRI"
2075,2087.5,2012.5,2062.5,116296000,"2013-11-04","BMRI"
2100,2100,2062.5,2062.5,81062000,"2013-11-06","BMRI"
2075,2112.5,2062.5,2087.5,80818000,"2013-11-07","BMRI"
2062.5,2075,2050,2050,62838000,"2013-11-08","BMRI"
2062.5,2062.5,1987.5,2000,159884000,"2013-11-11","BMRI"
2000,2012.5,1925,1925,224202000,"2013-11-12","BMRI"
1887.5,1912.5,1837.5,1862.5,295270000,"2013-11-13","BMRI"
1900,1975,1887.5,1975,173872000,"2013-11-14","BMRI"
2000,2012.5,1937.5,1950,105388000,"2013-11-15","BMRI"
1962.5,1975,1937.5,1962.5,97674000,"2013-11-18","BMRI"
1950,1962.5,1925,1925,105122000,"2013-11-19","BMRI"
1925,1925,1862.5,1912.5,228202000,"2013-11-20","BMRI"
1887.5,1900,1850,1887.5,154690000,"2013-11-21","BMRI"
1912.5,1937.5,1887.5,1887.5,174674000,"2013-11-22","BMRI"
1925,1962.5,1912.5,1950,113446000,"2013-11-25","BMRI"
1962.5,1962.5,1912.5,1925,96098000,"2013-11-26","BMRI"
1912.5,1937.5,1862.5,1887.5,148438000,"2013-11-27","BMRI"
1900,1912.5,1862.5,1875,64206000,"2013-11-28","BMRI"
1875,1925,1875,1912.5,75220000,"2013-11-29","BMRI"
1925,1962.5,1912.5,1925,67552000,"2013-12-02","BMRI"
1950,1962.5,1925,1962.5,67962000,"2013-12-03","BMRI"
1925,1950,1912.5,1912.5,57984000,"2013-12-04","BMRI"
1912.5,1925,1875,1900,72850000,"2013-12-05","BMRI"
1900,1900,1825,1825,103018000,"2013-12-06","BMRI"
1875,1912.5,1862.5,1912.5,122722000,"2013-12-09","BMRI"
1912.5,1962.5,1900,1962.5,91054000,"2013-12-10","BMRI"
1975,1975,1925,1950,41592000,"2013-12-11","BMRI"
1925,1962.5,1912.5,1912.5,44310000,"2013-12-12","BMRI"
1912.5,1937.5,1900,1925,59724000,"2013-12-13","BMRI"
1875,1900,1862.5,1875,47918000,"2013-12-16","BMRI"
1900,1962.5,1887.5,1962.5,61570000,"2013-12-17","BMRI"
1937.5,1962.5,1912.5,1925,76872000,"2013-12-18","BMRI"
1950,2000,1950,1987.5,81644000,"2013-12-19","BMRI"
1950,2000,1950,2000,54236000,"2013-12-20","BMRI"
1975,1987.5,1950,1962.5,55894000,"2013-12-23","BMRI"
1975,1975,1937.5,1950,22690000,"2013-12-24","BMRI"
1950,1962.5,1912.5,1912.5,83306000,"2013-12-27","BMRI"
1937.5,1962.5,1925,1962.5,77844000,"2013-12-30","BMRI"
1975,2025,1962.5,2025,63984000,"2014-01-02","BMRI"
2012.5,2025,1937.5,1950,105794000,"2014-01-03","BMRI"
1950,1962.5,1900,1912.5,51674800,"2014-01-06","BMRI"
1912.5,1931.25,1900,1906.25,81169200,"2014-01-07","BMRI"
1925,1962.5,1912.5,1956.25,59954000,"2014-01-08","BMRI"
1956.25,1981.25,1925,1950,71207200,"2014-01-09","BMRI"
1950,2093.75,1950,2062.5,153947200,"2014-01-10","BMRI"
2125,2200,2118.75,2200,228783600,"2014-01-13","BMRI"
2206.25,2381.25,2181.25,2200,220250000,"2014-01-15","BMRI"
2218.75,2225,2156.25,2156.25,76988000,"2014-01-16","BMRI"
2156.25,2200,2156.25,2187.5,58350000,"2014-01-17","BMRI"
2200,2200,2168.75,2187.5,27171600,"2014-01-20","BMRI"
2200,2206.25,2187.5,2193.75,59725600,"2014-01-21","BMRI"
2200,2243.75,2181.25,2237.5,110857200,"2014-01-22","BMRI"
2250,2268.75,2218.75,2218.75,109866800,"2014-01-23","BMRI"
2168.75,2225,2156.25,2168.75,109728400,"2014-01-24","BMRI"
2062.5,2100,2037.5,2075,210759200,"2014-01-27","BMRI"
2062.5,2087.5,2037.5,2068.75,164112800,"2014-01-28","BMRI"
2087.5,2187.5,2075,2175,190262800,"2014-01-29","BMRI"
2112.5,2175,2093.75,2175,132577200,"2014-01-30","BMRI"
2206.25,2206.25,2137.5,2175,108214000,"2014-02-03","BMRI"
2131.25,2156.25,2100,2131.25,95244800,"2014-02-04","BMRI"
2162.5,2162.5,2125,2150,84726400,"2014-02-05","BMRI"
2162.5,2162.5,2125,2156.25,70481600,"2014-02-06","BMRI"
2168.75,2212.5,2162.5,2193.75,101737200,"2014-02-07","BMRI"
2212.5,2231.25,2187.5,2187.5,72448800,"2014-02-10","BMRI"
2218.75,2262.5,2212.5,2237.5,206115200,"2014-02-11","BMRI"
2268.75,2275,2218.75,2243.75,131831600,"2014-02-12","BMRI"
2250,2250,2231.25,2250,59296000,"2014-02-13","BMRI"
2250,2262.5,2237.5,2256.25,107262000,"2014-02-14","BMRI"
2268.75,2293.75,2262.5,2287.5,160782000,"2014-02-17","BMRI"
2287.5,2293.75,2262.5,2281.25,114412800,"2014-02-18","BMRI"
2281.25,2300,2262.5,2281.25,168598000,"2014-02-19","BMRI"
2275,2318.75,2275,2306.25,147004400,"2014-02-20","BMRI"
2312.5,2356.25,2306.25,2356.25,195956800,"2014-02-21","BMRI"
2375,2412.5,2343.75,2350,147883200,"2014-02-24","BMRI"
2375,2375,2256.25,2262.5,125208400,"2014-02-25","BMRI"
2250,2275,2206.25,2237.5,222663200,"2014-02-26","BMRI"
2237.5,2268.75,2231.25,2250,89265200,"2014-02-27","BMRI"
2262.5,2281.25,2237.5,2275,130770000,"2014-02-28","BMRI"
2250,2275,2250,2275,128786400,"2014-03-03","BMRI"
2275,2300,2256.25,2281.25,137225200,"2014-03-04","BMRI"
2300,2350,2293.75,2350,189594000,"2014-03-05","BMRI"
2368.75,2368.75,2343.75,2350,95042800,"2014-03-06","BMRI"
2375,2375,2306.25,2312.5,68054000,"2014-03-07","BMRI"
2343.75,2343.75,2275,2300,85980000,"2014-03-10","BMRI"
2312.5,2350,2300,2343.75,122784000,"2014-03-11","BMRI"
2306.25,2337.5,2293.75,2306.25,78838000,"2014-03-12","BMRI"
2300,2325,2300,2325,71212800,"2014-03-13","BMRI"
2300,2562.5,2287.5,2537.5,379488800,"2014-03-14","BMRI"
2500,2537.5,2431.25,2493.75,226867600,"2014-03-17","BMRI"
2475,2500,2431.25,2431.25,131869200,"2014-03-18","BMRI"
2431.25,2462.5,2425,2443.75,128559200,"2014-03-19","BMRI"
2437.5,2437.5,2331.25,2337.5,237560400,"2014-03-20","BMRI"
2356.25,2375,2331.25,2343.75,151603200,"2014-03-21","BMRI"
2375,2393.75,2350,2375,108480800,"2014-03-24","BMRI"
2362.5,2381.25,2356.25,2381.25,79857600,"2014-03-25","BMRI"
2393.75,2418.75,2375,2393.75,127667600,"2014-03-26","BMRI"
2350,2387.5,2350,2350,105750800,"2014-03-27","BMRI"
2381.25,2400,2350,2362.5,376191600,"2014-03-28","BMRI"
2393.75,2487.5,2393.75,2487.5,268127600,"2014-04-01","BMRI"
2500,2550,2493.75,2537.5,178996000,"2014-04-02","BMRI"
2550,2575,2525,2575,157111200,"2014-04-03","BMRI"
2581.25,2587.5,2506.25,2531.25,96803200,"2014-04-04","BMRI"
2531.25,2568.75,2512.5,2562.5,135627200,"2014-04-07","BMRI"
2575,2575,2537.5,2562.5,95152000,"2014-04-08","BMRI"
2562.5,2562.5,2562.5,2562.5,0,"2014-04-09","BMRI"
2387.5,2437.5,2381.25,2412.5,450579200,"2014-04-10","BMRI"
2400,2450,2387.5,2425,184430400,"2014-04-11","BMRI"
2418.75,2443.75,2418.75,2437.5,142453200,"2014-04-14","BMRI"
2450,2456.25,2437.5,2437.5,76331600,"2014-04-15","BMRI"
2456.25,2506.25,2450,2493.75,106918800,"2014-04-16","BMRI"
2518.75,2525,2443.75,2462.5,147078800,"2014-04-17","BMRI"
2468.75,2468.75,2450,2456.25,38727200,"2014-04-21","BMRI"
2468.75,2481.25,2431.25,2462.5,115042000,"2014-04-22","BMRI"
2462.5,2487.5,2456.25,2475,80303200,"2014-04-23","BMRI"
2456.25,2475,2450,2468.75,69398000,"2014-04-24","BMRI"
2468.75,2500,2462.5,2475,71704000,"2014-04-25","BMRI"
2500,2500,2431.25,2437.5,116084400,"2014-04-28","BMRI"
2475,2475,2431.25,2450,46608800,"2014-04-29","BMRI"
2450,2462.5,2443.75,2456.25,93242400,"2014-04-30","BMRI"
2475,2493.75,2462.5,2468.75,86257200,"2014-05-02","BMRI"
2468.75,2487.5,2443.75,2462.5,56014400,"2014-05-05","BMRI"
2475,2475,2456.25,2468.75,21791600,"2014-05-06","BMRI"
2462.5,2500,2462.5,2493.75,82346400,"2014-05-07","BMRI"
2506.25,2512.5,2487.5,2506.25,43227200,"2014-05-08","BMRI"
2525,2525,2487.5,2518.75,48956000,"2014-05-09","BMRI"
2525,2525,2493.75,2493.75,70641200,"2014-05-12","BMRI"
2518.75,2518.75,2500,2518.75,61065600,"2014-05-13","BMRI"
2525,2587.5,2518.75,2581.25,219808400,"2014-05-14","BMRI"
2575,2650,2568.75,2650,202264800,"2014-05-16","BMRI"
2656.25,2706.25,2606.25,2656.25,225986800,"2014-05-19","BMRI"
2525,2662.5,2500,2525,210495200,"2014-05-20","BMRI"
2537.5,2550,2506.25,2537.5,69045200,"2014-05-21","BMRI"
2593.75,2606.25,2550,2593.75,106400400,"2014-05-22","BMRI"
2593.75,2606.25,2575,2593.75,51238400,"2014-05-23","BMRI"
2581.25,2612.5,2556.25,2581.25,35746000,"2014-05-26","BMRI"
2593.75,2600,2568.75,2593.75,79694000,"2014-05-28","BMRI"
2543.75,2593.75,2512.5,2543.75,247178400,"2014-05-30","BMRI"
2550,2562.5,2531.25,2550,76876800,"2014-06-02","BMRI"
2550,2556.25,2518.75,2550,126123600,"2014-06-03","BMRI"
2537.5,2556.25,2525,2537.5,106749600,"2014-06-04","BMRI"
2550,2550,2506.25,2550,66263600,"2014-06-05","BMRI"
2518.75,2543.75,2506.25,2518.75,107951200,"2014-06-06","BMRI"
2450,2543.75,2437.5,2450,134515200,"2014-06-09","BMRI"
2493.75,2493.75,2456.25,2493.75,148333200,"2014-06-10","BMRI"
2487.5,2493.75,2462.5,2487.5,98108000,"2014-06-11","BMRI"
2481.25,2493.75,2462.5,2481.25,104930800,"2014-06-12","BMRI"
2481.25,2487.5,2462.5,2481.25,82041200,"2014-06-13","BMRI"
2462.5,2481.25,2437.5,2462.5,61751200,"2014-06-16","BMRI"
2475,2481.25,2443.75,2475,60293600,"2014-06-17","BMRI"
2468.75,2481.25,2462.5,2468.75,87876000,"2014-06-18","BMRI"
2450,2481.25,2443.75,2450,105030000,"2014-06-19","BMRI"
2450,2468.75,2443.75,2450,67474800,"2014-06-20","BMRI"
2437.5,2468.75,2431.25,2437.5,92584000,"2014-06-23","BMRI"
2443.75,2456.25,2431.25,2443.75,62032400,"2014-06-24","BMRI"
2437.5,2456.25,2425,2437.5,103590400,"2014-06-25","BMRI"
2462.5,2475,2437.5,2462.5,149123600,"2014-06-26","BMRI"
2412.5,2462.5,2406.25,2412.5,133020400,"2014-06-27","BMRI"
2431.25,2431.25,2406.25,2431.25,80812800,"2014-06-30","BMRI"
2456.25,2462.5,2425,2456.25,67317200,"2014-07-01","BMRI"
2462.5,2468.75,2443.75,2462.5,107994400,"2014-07-02","BMRI"
2412.5,2468.75,2406.25,2412.5,177824000,"2014-07-03","BMRI"
2418.75,2437.5,2412.5,2418.75,70222800,"2014-07-04","BMRI"
2481.25,2481.25,2431.25,2481.25,255845600,"2014-07-07","BMRI"
2537.5,2556.25,2493.75,2537.5,408720400,"2014-07-08","BMRI"
2537.5,2537.5,2537.5,2537.5,0,"2014-07-09","BMRI"
2618.75,2750,2593.75,2618.75,801523200,"2014-07-10","BMRI"
2625,2625,2568.75,2625,186758800,"2014-07-11","BMRI"
2625,2631.25,2587.5,2625,118788000,"2014-07-14","BMRI"
2637.5,2643.75,2618.75,2637.5,137040000,"2014-07-15","BMRI"
2650,2675,2637.5,2650,109010800,"2014-07-16","BMRI"
2656.25,2668.75,2631.25,2656.25,107004800,"2014-07-17","BMRI"
2656.25,2675,2625,2656.25,95748000,"2014-07-18","BMRI"
2662.5,2687.5,2650,2662.5,127907200,"2014-07-21","BMRI"
2618.75,2681.25,2600,2618.75,232130800,"2014-07-22","BMRI"
2625,2662.5,2612.5,2625,56408400,"2014-07-23","BMRI"
2612.5,2631.25,2593.75,2612.5,111699200,"2014-07-24","BMRI"
2562.5,2587.5,2537.5,2562.5,155539600,"2014-07-25","BMRI"
2568.75,2568.75,2506.25,2568.75,154489200,"2014-08-04","BMRI"
2600,2600,2543.75,2600,73754000,"2014-08-05","BMRI"
2568.75,2587.5,2556.25,2568.75,88148800,"2014-08-06","BMRI"
2550,2562.5,2512.5,2550,94302400,"2014-08-07","BMRI"
2550,2556.25,2537.5,2550,59980800,"2014-08-08","BMRI"
2618.75,2625,2568.75,2618.75,67873600,"2014-08-11","BMRI"
2625,2637.5,2606.25,2625,129655600,"2014-08-12","BMRI"
2625,2625,2587.5,2625,52008000,"2014-08-13","BMRI"
2618.75,2631.25,2612.5,2618.75,73004400,"2014-08-14","BMRI"
2612.5,2625,2606.25,2612.5,23361600,"2014-08-15","BMRI"
2618.75,2631.25,2606.25,2618.75,98694400,"2014-08-18","BMRI"
2631.25,2637.5,2618.75,2631.25,94816400,"2014-08-19","BMRI"
2637.5,2643.75,2631.25,2637.5,82936400,"2014-08-20","BMRI"
2637.5,2656.25,2625,2637.5,105621600,"2014-08-21","BMRI"
2631.25,2662.5,2618.75,2631.25,85906400,"2014-08-22","BMRI"
2643.75,2650,2612.5,2643.75,54252400,"2014-08-25","BMRI"
2618.75,2650,2612.5,2618.75,54252000,"2014-08-26","BMRI"
2637.5,2643.75,2625,2637.5,62226400,"2014-08-27","BMRI"
2631.25,2643.75,2612.5,2631.25,35008400,"2014-08-28","BMRI"
2593.75,2637.5,2593.75,2593.75,73210800,"2014-08-29","BMRI"
2625,2625,2593.75,2625,24629200,"2014-09-01","BMRI"
2625,2637.5,2625,2625,54608000,"2014-09-02","BMRI"
2637.5,2643.75,2625,2637.5,66228000,"2014-09-03","BMRI"
2637.5,2650,2625,2637.5,56440800,"2014-09-04","BMRI"
2618.75,2650,2612.5,2618.75,44564800,"2014-09-05","BMRI"
2637.5,2662.5,2612.5,2637.5,57887200,"2014-09-08","BMRI"
2618.75,2637.5,2612.5,2618.75,28824000,"2014-09-09","BMRI"
2612.5,2625,2593.75,2612.5,82266000,"2014-09-10","BMRI"
2600,2625,2593.75,2600,113945600,"2014-09-11","BMRI"
2550,2593.75,2550,2550,129725600,"2014-09-12","BMRI"
2556.25,2562.5,2512.5,2556.25,88174800,"2014-09-15","BMRI"
2537.5,2556.25,2531.25,2537.5,75382800,"2014-09-16","BMRI"
2568.75,2587.5,2543.75,2568.75,53077600,"2014-09-17","BMRI"
2606.25,2612.5,2575,2606.25,49814000,"2014-09-18","BMRI"
2631.25,2650,2606.25,2631.25,105775600,"2014-09-19","BMRI"
2662.5,2662.5,2618.75,2662.5,107543200,"2014-09-22","BMRI"
2675,2675,2643.75,2675,95076400,"2014-09-23","BMRI"
2637.5,2662.5,2637.5,2637.5,44105200,"2014-09-24","BMRI"
2631.25,2662.5,2581.25,2631.25,158243200,"2014-09-25","BMRI"
2512.5,2550,2506.25,2512.5,250778800,"2014-09-26","BMRI"
2518.75,2525,2456.25,2518.75,155296800,"2014-09-29","BMRI"
2518.75,2543.75,2500,2518.75,122798400,"2014-09-30","BMRI"
2525,2593.75,2518.75,2525,89411200,"2014-10-01","BMRI"
2475,2543.75,2475,2475,143686400,"2014-10-02","BMRI"
2412.5,2493.75,2387.5,2412.5,165436800,"2014-10-03","BMRI"
2456.25,2462.5,2412.5,2456.25,97244800,"2014-10-06","BMRI"
2437.5,2475,2431.25,2437.5,108166000,"2014-10-07","BMRI"
2375,2425,2362.5,2375,248045200,"2014-10-08","BMRI"
2387.5,2418.75,2387.5,2387.5,75312400,"2014-10-09","BMRI"
2387.5,2387.5,2337.5,2387.5,101417600,"2014-10-10","BMRI"
2350,2368.75,2331.25,2350,127360400,"2014-10-13","BMRI"
2362.5,2381.25,2325,2362.5,96061600,"2014-10-14","BMRI"
2412.5,2425,2375,2412.5,89523600,"2014-10-15","BMRI"
2412.5,2425,2375,2412.5,78677600,"2014-10-16","BMRI"
2481.25,2525,2412.5,2481.25,197240400,"2014-10-17","BMRI"
2531.25,2550,2493.75,2531.25,152256400,"2014-10-20","BMRI"
2506.25,2537.5,2487.5,2506.25,66651200,"2014-10-21","BMRI"
2525,2531.25,2500,2525,66994800,"2014-10-22","BMRI"
2543.75,2550,2512.5,2543.75,72442400,"2014-10-23","BMRI"
2525,2556.25,2506.25,2525,81342400,"2014-10-24","BMRI"
2493.75,2543.75,2487.5,2493.75,67994000,"2014-10-27","BMRI"
2500,2512.5,2481.25,2500,46372400,"2014-10-28","BMRI"
2543.75,2543.75,2506.25,2543.75,87597600,"2014-10-29","BMRI"
2550,2550,2518.75,2550,54349200,"2014-10-30","BMRI"
2587.5,2587.5,2550,2587.5,71242800,"2014-10-31","BMRI"
2593.75,2606.25,2562.5,2593.75,44479600,"2014-11-03","BMRI"
2625,2631.25,2587.5,2625,95046800,"2014-11-04","BMRI"
2606.25,2625,2575,2606.25,41149600,"2014-11-05","BMRI"
2581.25,2625,2581.25,2581.25,83054800,"2014-11-06","BMRI"
2543.75,2625,2525,2543.75,51160800,"2014-11-07","BMRI"
2575,2581.25,2562.5,2575,58935600,"2014-11-10","BMRI"
2631.25,2656.25,2575,2631.25,104714400,"2014-11-11","BMRI"
2637.5,2681.25,2631.25,2637.5,98669600,"2014-11-12","BMRI"
2606.25,2631.25,2581.25,2606.25,63121200,"2014-11-13","BMRI"
2625,2637.5,2593.75,2625,40744800,"2014-11-14","BMRI"
2625,2643.75,2618.75,2618.75,71210000,"2014-11-17","BMRI"
2625,2662.5,2612.5,2625,86135600,"2014-11-18","BMRI"
2631.25,2656.25,2618.75,2631.25,84622800,"2014-11-19","BMRI"
2612.5,2631.25,2606.25,2612.5,41546000,"2014-11-20","BMRI"
2593.75,2625,2587.5,2593.75,54756400,"2014-11-21","BMRI"
2625,2637.5,2612.5,2625,66688400,"2014-11-24","BMRI"
2612.5,2643.75,2612.5,2612.5,90611600,"2014-11-25","BMRI"
2631.25,2637.5,2618.75,2631.25,46545200,"2014-11-26","BMRI"
2618.75,2631.25,2612.5,2618.75,40903600,"2014-11-27","BMRI"
2631.25,2637.5,2612.5,2631.25,44246000,"2014-11-28","BMRI"
2637.5,2662.5,2631.25,2656.25,73759200,"2014-12-01","BMRI"
2662.5,2700,2656.25,2687.5,139652400,"2014-12-02","BMRI"
2687.5,2693.75,2668.75,2675,50463600,"2014-12-03","BMRI"
2675,2687.5,2650,2656.25,42235600,"2014-12-04","BMRI"
2681.25,2693.75,2662.5,2662.5,40322400,"2014-12-05","BMRI"
2687.5,2693.75,2618.75,2637.5,69020800,"2014-12-08","BMRI"
2631.25,2662.5,2625,2631.25,43210000,"2014-12-09","BMRI"
2650,2700,2637.5,2693.75,67644800,"2014-12-10","BMRI"
2643.75,2700,2643.75,2681.25,65913200,"2014-12-11","BMRI"
2675,2718.75,2675,2687.5,75546800,"2014-12-12","BMRI"
2650,2662.5,2625,2631.25,90029600,"2014-12-15","BMRI"
2612.5,2612.5,2543.75,2556.25,205105600,"2014-12-16","BMRI"
2550,2662.5,2531.25,2650,97264000,"2014-12-17","BMRI"
2687.5,2693.75,2650,2662.5,95119600,"2014-12-18","BMRI"
2687.5,2687.5,2656.25,2662.5,93536800,"2014-12-19","BMRI"
2675,2687.5,2656.25,2656.25,32630400,"2014-12-22","BMRI"
2675,2681.25,2650,2650,31940800,"2014-12-23","BMRI"
2668.75,2681.25,2662.5,2675,35045200,"2014-12-24","BMRI"
2675,2693.75,2656.25,2681.25,28136000,"2014-12-29","BMRI"
2668.75,2700,2668.75,2693.75,48592000,"2014-12-30","BMRI"
2693.75,2712.5,2687.5,2706.25,84546800,"2015-01-02","BMRI"
2712.5,2712.5,2687.5,2700,33363200,"2015-01-05","BMRI"
2687.5,2706.25,2668.75,2681.25,58600000,"2015-01-06","BMRI"
2687.5,2712.5,2681.25,2712.5,50244400,"2015-01-07","BMRI"
2725,2743.75,2718.75,2737.5,63649600,"2015-01-08","BMRI"
2750,2806.25,2737.5,2781.25,170824800,"2015-01-09","BMRI"
2756.25,2781.25,2706.25,2706.25,53126800,"2015-01-12","BMRI"
2718.75,2718.75,2656.25,2687.5,80360800,"2015-01-13","BMRI"
2706.25,2750,2681.25,2681.25,59552800,"2015-01-14","BMRI"
2725,2737.5,2687.5,2725,102689600,"2015-01-15","BMRI"
2687.5,2718.75,2675,2675,95469200,"2015-01-16","BMRI"
2662.5,2725,2662.5,2681.25,100006000,"2015-01-19","BMRI"
2668.75,2687.5,2650,2687.5,146990400,"2015-01-20","BMRI"
2687.5,2743.75,2662.5,2743.75,74948000,"2015-01-21","BMRI"
2743.75,2756.25,2718.75,2750,71265600,"2015-01-22","BMRI"
2768.75,2843.75,2768.75,2843.75,134785600,"2015-01-23","BMRI"
2787.5,2800,2725,2775,150832800,"2015-01-26","BMRI"
2750,2781.25,2750,2768.75,69340000,"2015-01-27","BMRI"
2787.5,2793.75,2743.75,2743.75,64691600,"2015-01-28","BMRI"
2737.5,2756.25,2731.25,2743.75,48526400,"2015-01-29","BMRI"
2781.25,2812.5,2750,2750,98195200,"2015-01-30","BMRI"
2750,2825,2737.5,2812.5,107672400,"2015-02-02","BMRI"
2837.5,2843.75,2818.75,2837.5,79597600,"2015-02-03","BMRI"
2850,2862.5,2800,2843.75,135804000,"2015-02-04","BMRI"
2831.25,2837.5,2806.25,2812.5,111271200,"2015-02-05","BMRI"
2837.5,2868.75,2825,2837.5,107253600,"2015-02-06","BMRI"
2850,2956.25,2850,2925,128836000,"2015-02-09","BMRI"
2900,2925,2887.5,2906.25,79794000,"2015-02-10","BMRI"
2956.25,2981.25,2925,2937.5,123487600,"2015-02-11","BMRI"
2981.25,2993.75,2937.5,2943.75,98841600,"2015-02-12","BMRI"
2968.75,2987.5,2962.5,2975,84660800,"2015-02-13","BMRI"
2975,2987.5,2937.5,2943.75,85716800,"2015-02-16","BMRI"
2943.75,2962.5,2912.5,2925,28532800,"2015-02-17","BMRI"
3000,3075,2968.75,2981.25,167238000,"2015-02-18","BMRI"
2993.75,3050,2993.75,3018.75,74989600,"2015-02-20","BMRI"
2975,3012.5,2956.25,2968.75,118434000,"2015-02-23","BMRI"
2950,2987.5,2943.75,2968.75,81622800,"2015-02-24","BMRI"
2975,2981.25,2962.5,2975,62958800,"2015-02-25","BMRI"
2950,2975,2950,2968.75,76328800,"2015-02-26","BMRI"
2975,3018.75,2950,3000,85468000,"2015-02-27","BMRI"
2975,3006.25,2975,3000,96851600,"2015-03-02","BMRI"
3025,3025,2975,2975,57682400,"2015-03-03","BMRI"
2968.75,2987.5,2956.25,2962.5,47226000,"2015-03-04","BMRI"
2956.25,2993.75,2950,2956.25,67612800,"2015-03-05","BMRI"
2975,3025,2962.5,3025,77888400,"2015-03-06","BMRI"
3000,3006.25,2937.5,2950,105046000,"2015-03-09","BMRI"
2956.25,3018.75,2937.5,3006.25,69672800,"2015-03-10","BMRI"
2975,3006.25,2962.5,2968.75,98384400,"2015-03-11","BMRI"
2962.5,3006.25,2962.5,2975,45096400,"2015-03-12","BMRI"
2993.75,3012.5,2950,2975,68090000,"2015-03-13","BMRI"
2975,3018.75,2962.5,3000,54288000,"2015-03-16","BMRI"
3012.5,3018.75,2981.25,2993.75,51684800,"2015-03-17","BMRI"
2962.5,3000,2962.5,2987.5,54372400,"2015-03-18","BMRI"
3025,3050,3000,3050,74428400,"2015-03-19","BMRI"
3025,3075,3018.75,3050,83046000,"2015-03-20","BMRI"
3068.75,3068.75,3043.75,3043.75,36825600,"2015-03-23","BMRI"
3037.5,3056.25,3012.5,3018.75,59234400,"2015-03-24","BMRI"
3012.5,3043.75,3000,3006.25,59409600,"2015-03-25","BMRI"
3006.25,3037.5,2987.5,3012.5,49491600,"2015-03-26","BMRI"
2975,3006.25,2962.5,2987.5,60455600,"2015-03-27","BMRI"
3012.5,3075,3000,3025,75822800,"2015-03-30","BMRI"
3081.25,3118.75,3062.5,3118.75,83456000,"2015-03-31","BMRI"
3118.75,3137.5,3025,3068.75,110690000,"2015-04-01","BMRI"
3087.5,3093.75,3006.25,3068.75,56737600,"2015-04-02","BMRI"
3075,3081.25,3025,3043.75,64304400,"2015-04-06","BMRI"
3050,3050,3018.75,3043.75,95657600,"2015-04-07","BMRI"
3050,3050,2993.75,3018.75,113430800,"2015-04-08","BMRI"
3018.75,3018.75,2987.5,3000,62660800,"2015-04-09","BMRI"
3006.25,3012.5,2993.75,3000,52790800,"2015-04-10","BMRI"
3012.5,3012.5,2987.5,3012.5,80286400,"2015-04-13","BMRI"
2975,3000,2943.75,2962.5,104148800,"2015-04-14","BMRI"
2975,3012.5,2956.25,3012.5,47940400,"2015-04-15","BMRI"
3025,3025,2993.75,3000,55566800,"2015-04-16","BMRI"
3018.75,3018.75,2981.25,3000,40751200,"2015-04-17","BMRI"
3000,3018.75,2975,3018.75,44488800,"2015-04-20","BMRI"
3025,3037.5,3012.5,3037.5,69309200,"2015-04-21","BMRI"
3037.5,3037.5,3006.25,3006.25,44750400,"2015-04-22","BMRI"
2993.75,3012.5,2987.5,3000,64157200,"2015-04-23","BMRI"
3006.25,3018.75,2975,2975,53536400,"2015-04-24","BMRI"
2950,2950,2775,2812.5,308830800,"2015-04-27","BMRI"
2725,2743.75,2662.5,2725,279868000,"2015-04-28","BMRI"
2725,2737.5,2587.5,2637.5,316523200,"2015-04-29","BMRI"
2643.75,2700,2618.75,2687.5,195589600,"2015-04-30","BMRI"
2693.75,2825,2675,2793.75,189657600,"2015-05-04","BMRI"
2800,2843.75,2781.25,2806.25,153516400,"2015-05-05","BMRI"
2756.25,2850,2756.25,2850,128029200,"2015-05-06","BMRI"
2781.25,2837.5,2762.5,2793.75,111124000,"2015-05-07","BMRI"
2831.25,2837.5,2781.25,2793.75,51254800,"2015-05-08","BMRI"
2793.75,2825,2781.25,2781.25,34354800,"2015-05-11","BMRI"
2793.75,2837.5,2781.25,2818.75,96191200,"2015-05-12","BMRI"
2787.5,2825,2787.5,2812.5,138148400,"2015-05-13","BMRI"
2800,2806.25,2731.25,2737.5,102507600,"2015-05-15","BMRI"
2737.5,2787.5,2737.5,2775,106922000,"2015-05-18","BMRI"
2775,2806.25,2762.5,2800,66192000,"2015-05-19","BMRI"
2825,2837.5,2793.75,2818.75,74743200,"2015-05-20","BMRI"
2837.5,2912.5,2812.5,2906.25,120901600,"2015-05-21","BMRI"
2925,2931.25,2837.5,2856.25,83152000,"2015-05-22","BMRI"
2812.5,2825,2781.25,2787.5,100023600,"2015-05-25","BMRI"
2787.5,2825,2781.25,2781.25,88446000,"2015-05-26","BMRI"
2750,2800,2750,2750,98622000,"2015-05-27","BMRI"
2756.25,2775,2687.5,2700,160551600,"2015-05-28","BMRI"
2687.5,2706.25,2681.25,2693.75,158411600,"2015-05-29","BMRI"
2700,2706.25,2650,2675,116245200,"2015-06-01","BMRI"
2656.25,2675,2612.5,2637.5,145928400,"2015-06-03","BMRI"
2631.25,2650,2600,2631.25,100190400,"2015-06-04","BMRI"
2631.25,2668.75,2612.5,2668.75,67930800,"2015-06-05","BMRI"
2643.75,2656.25,2562.5,2575,97918000,"2015-06-08","BMRI"
2525,2525,2425,2487.5,196405200,"2015-06-09","BMRI"
2487.5,2518.75,2431.25,2468.75,110615600,"2015-06-10","BMRI"
2487.5,2500,2406.25,2418.75,106057200,"2015-06-11","BMRI"
2425,2493.75,2418.75,2475,108184000,"2015-06-12","BMRI"
2450,2462.5,2356.25,2356.25,92020000,"2015-06-15","BMRI"
2375,2418.75,2337.5,2387.5,93402800,"2015-06-16","BMRI"
2412.5,2487.5,2412.5,2456.25,170708800,"2015-06-17","BMRI"
2475,2493.75,2412.5,2418.75,116189200,"2015-06-18","BMRI"
2475,2512.5,2462.5,2500,139460400,"2015-06-19","BMRI"
2518.75,2525,2481.25,2493.75,51412000,"2015-06-22","BMRI"
2500,2518.75,2468.75,2512.5,115338000,"2015-06-23","BMRI"
2525,2562.5,2456.25,2475,136800000,"2015-06-24","BMRI"
2487.5,2543.75,2468.75,2500,127306400,"2015-06-25","BMRI"
2518.75,2537.5,2481.25,2525,42988000,"2015-06-26","BMRI"
2487.5,2512.5,2475,2506.25,51673600,"2015-06-29","BMRI"
2531.25,2543.75,2487.5,2512.5,66377600,"2015-06-30","BMRI"
2531.25,2531.25,2493.75,2500,68338800,"2015-07-01","BMRI"
2475,2537.5,2475,2518.75,88189600,"2015-07-02","BMRI"
2531.25,2550,2500,2543.75,44312000,"2015-07-03","BMRI"
2506.25,2525,2475,2481.25,40962400,"2015-07-06","BMRI"
2512.5,2537.5,2500,2537.5,76844800,"2015-07-07","BMRI"
2500,2512.5,2475,2487.5,68092000,"2015-07-08","BMRI"
2475,2500,2456.25,2475,67824800,"2015-07-09","BMRI"
2493.75,2512.5,2487.5,2500,93061200,"2015-07-10","BMRI"
2500,2518.75,2493.75,2512.5,121620800,"2015-07-13","BMRI"
2525,2550,2518.75,2531.25,93382000,"2015-07-14","BMRI"
2543.75,2543.75,2487.5,2500,58466000,"2015-07-15","BMRI"
2550,2600,2531.25,2600,146678400,"2015-07-22","BMRI"
2575,2593.75,2525,2525,80344400,"2015-07-23","BMRI"
2512.5,2525,2487.5,2500,101181200,"2015-07-24","BMRI"
2493.75,2512.5,2381.25,2387.5,139128000,"2015-07-27","BMRI"
2343.75,2356.25,2318.75,2343.75,107764400,"2015-07-28","BMRI"
2362.5,2387.5,2343.75,2375,111259600,"2015-07-29","BMRI"
2400,2412.5,2362.5,2381.25,115432800,"2015-07-30","BMRI"
2375,2393.75,2331.25,2381.25,226184800,"2015-07-31","BMRI"
2350,2431.25,2350,2425,189702800,"2015-08-03","BMRI"
2425,2443.75,2368.75,2381.25,172058000,"2015-08-04","BMRI"
2400,2450,2381.25,2450,182880400,"2015-08-05","BMRI"
2475,2518.75,2437.5,2450,138502000,"2015-08-06","BMRI"
2443.75,2443.75,2406.25,2412.5,60834400,"2015-08-07","BMRI"
2437.5,2437.5,2362.5,2381.25,64787200,"2015-08-10","BMRI"
2406.25,2412.5,2281.25,2287.5,166308400,"2015-08-11","BMRI"
2250,2250,2131.25,2200,199885200,"2015-08-12","BMRI"
2218.75,2293.75,2212.5,2275,148333600,"2015-08-13","BMRI"
2275,2275,2237.5,2250,122529600,"2015-08-14","BMRI"
2237.5,2250,2187.5,2200,83244000,"2015-08-18","BMRI"
2200,2218.75,2156.25,2175,92040000,"2015-08-19","BMRI"
2150,2175,2131.25,2175,87566000,"2015-08-20","BMRI"
2125,2137.5,2100,2125,136115600,"2015-08-21","BMRI"
2068.75,2087.5,2031.25,2043.75,129089600,"2015-08-24","BMRI"
2050,2162.5,2050,2125,296784800,"2015-08-25","BMRI"
2137.5,2168.75,2087.5,2137.5,202368000,"2015-08-26","BMRI"
2187.5,2256.25,2175,2250,219296800,"2015-08-27","BMRI"
2300,2318.75,2243.75,2268.75,174394000,"2015-08-28","BMRI"
2243.75,2281.25,2237.5,2275,107618400,"2015-08-31","BMRI"
2250,2250,2168.75,2181.25,74196800,"2015-09-01","BMRI"
2175,2218.75,2150,2200,66349600,"2015-09-02","BMRI"
2212.5,2237.5,2193.75,2206.25,95144800,"2015-09-03","BMRI"
2200,2218.75,2181.25,2206.25,41096400,"2015-09-04","BMRI"
2200,2206.25,2175,2187.5,54352800,"2015-09-07","BMRI"
2187.5,2206.25,2175,2200,57412800,"2015-09-08","BMRI"
2218.75,2231.25,2150,2175,135401200,"2015-09-09","BMRI"
2162.5,2162.5,2137.5,2150,70959200,"2015-09-10","BMRI"
2175,2175,2162.5,2162.5,46889600,"2015-09-11","BMRI"
2175,2175,2150,2162.5,41073600,"2015-09-14","BMRI"
2156.25,2175,2150,2175,32625200,"2015-09-15","BMRI"
2175,2181.25,2150,2162.5,32254800,"2015-09-16","BMRI"
2156.25,2181.25,2150,2162.5,112392000,"2015-09-17","BMRI"
2175,2187.5,2156.25,2162.5,94615200,"2015-09-18","BMRI"
2162.5,2175,2150,2150,66774000,"2015-09-21","BMRI"
2150,2162.5,2143.75,2150,34276400,"2015-09-22","BMRI"
2125,2125,2006.25,2012.5,75746400,"2015-09-23","BMRI"
2000,2000,1931.25,1931.25,138808000,"2015-09-25","BMRI"
1931.25,1943.75,1881.25,1881.25,63378800,"2015-09-28","BMRI"
1825,1943.75,1787.5,1943.75,63959200,"2015-09-29","BMRI"
1962.5,2000,1956.25,1981.25,118378400,"2015-09-30","BMRI"
2000,2031.25,1981.25,1993.75,63633600,"2015-10-01","BMRI"
1993.75,2000,1918.75,1918.75,89269200,"2015-10-02","BMRI"
1962.5,2050,1950,2050,56322400,"2015-10-05","BMRI"
2075,2231.25,2075,2225,179906000,"2015-10-06","BMRI"
2250,2268.75,2175,2231.25,118109200,"2015-10-07","BMRI"
2231.25,2243.75,2200,2225,108926400,"2015-10-08","BMRI"
2262.5,2318.75,2256.25,2275,177488400,"2015-10-09","BMRI"
2250,2306.25,2250,2293.75,66492800,"2015-10-12","BMRI"
2281.25,2293.75,2237.5,2237.5,123736400,"2015-10-13","BMRI"
2237.5,2275,2212.5,2225,80592800,"2015-10-15","BMRI"
2225,2268.75,2225,2231.25,65777200,"2015-10-16","BMRI"
2237.5,2287.5,2237.5,2287.5,54853200,"2015-10-19","BMRI"
2287.5,2312.5,2256.25,2312.5,65063600,"2015-10-20","BMRI"
2281.25,2350,2281.25,2306.25,65543200,"2015-10-21","BMRI"
2318.75,2331.25,2293.75,2293.75,66396000,"2015-10-22","BMRI"
2337.5,2362.5,2300,2350,142408000,"2015-10-23","BMRI"
2375,2406.25,2368.75,2393.75,145286400,"2015-10-26","BMRI"
2375,2412.5,2356.25,2412.5,80484400,"2015-10-27","BMRI"
2381.25,2406.25,2362.5,2362.5,72526000,"2015-10-28","BMRI"
2350,2356.25,2237.5,2250,113545600,"2015-10-29","BMRI"
2206.25,2231.25,2175,2175,183069200,"2015-10-30","BMRI"
2168.75,2175,2100,2137.5,84406800,"2015-11-02","BMRI"
2175,2268.75,2175,2212.5,133874000,"2015-11-03","BMRI"
2218.75,2287.5,2218.75,2275,104358000,"2015-11-04","BMRI"
2281.25,2287.5,2225,2243.75,76689200,"2015-11-05","BMRI"
2225,2268.75,2225,2243.75,39835600,"2015-11-06","BMRI"
2200,2225,2175,2175,66005200,"2015-11-09","BMRI"
2131.25,2175,2100,2100,122132000,"2015-11-10","BMRI"
2081.25,2087.5,2037.5,2043.75,122912000,"2015-11-11","BMRI"
2043.75,2112.5,2043.75,2093.75,101481200,"2015-11-12","BMRI"
2075,2168.75,2068.75,2168.75,86066400,"2015-11-13","BMRI"
2112.5,2131.25,2087.5,2125,54983200,"2015-11-16","BMRI"
2131.25,2168.75,2131.25,2156.25,75114400,"2015-11-17","BMRI"
2175,2175,2137.5,2156.25,49671200,"2015-11-18","BMRI"
2175,2193.75,2168.75,2193.75,61782000,"2015-11-19","BMRI"
2162.5,2187.5,2143.75,2168.75,54798400,"2015-11-20","BMRI"
2181.25,2212.5,2181.25,2181.25,45954000,"2015-11-23","BMRI"
2150,2187.5,2150,2175,26436400,"2015-11-24","BMRI"
2181.25,2237.5,2175,2231.25,65648400,"2015-11-25","BMRI"
2243.75,2318.75,2225,2318.75,114857200,"2015-11-26","BMRI"
2306.25,2318.75,2243.75,2243.75,50550800,"2015-11-27","BMRI"
2225,2250,2125,2125,291126000,"2015-11-30","BMRI"
2187.5,2243.75,2187.5,2225,81230800,"2015-12-01","BMRI"
2231.25,2243.75,2212.5,2225,45067200,"2015-12-02","BMRI"
2212.5,2231.25,2200,2200,46170000,"2015-12-03","BMRI"
2200,2206.25,2175,2187.5,66563200,"2015-12-04","BMRI"
2212.5,2287.5,2206.25,2275,65284000,"2015-12-07","BMRI"
2250,2268.75,2225,2250,75222000,"2015-12-08","BMRI"
2250,2250,2250,2250,0,"2015-12-09","BMRI"
2200,2218.75,2187.5,2218.75,79034800,"2015-12-10","BMRI"
2231.25,2237.5,2187.5,2187.5,45985200,"2015-12-11","BMRI"
2125,2156.25,2112.5,2156.25,78568800,"2015-12-14","BMRI"
2168.75,2187.5,2143.75,2187.5,55228000,"2015-12-15","BMRI"
2212.5,2237.5,2187.5,2237.5,87191200,"2015-12-16","BMRI"
2287.5,2287.5,2243.75,2275,90298000,"2015-12-17","BMRI"
2243.75,2243.75,2181.25,2181.25,93092000,"2015-12-18","BMRI"
2181.25,2218.75,2181.25,2218.75,16910000,"2015-12-21","BMRI"
2231.25,2231.25,2200,2218.75,44916000,"2015-12-22","BMRI"
2212.5,2225,2187.5,2218.75,51713200,"2015-12-23","BMRI"
2175,2268.75,2175,2250,66709200,"2015-12-28","BMRI"
2268.75,2281.25,2268.75,2281.25,43552000,"2015-12-29","BMRI"
2281.25,2312.5,2275,2312.5,104390800,"2015-12-30","BMRI"
2300,2337.5,2268.75,2312.5,60667600,"2016-01-04","BMRI"
2312.5,2387.5,2312.5,2343.75,106152400,"2016-01-05","BMRI"
2362.5,2381.25,2337.5,2337.5,106147600,"2016-01-06","BMRI"
2287.5,2312.5,2275,2275,92196400,"2016-01-07","BMRI"
2275,2318.75,2275,2318.75,97109200,"2016-01-08","BMRI"
2275,2287.5,2250,2275,62974000,"2016-01-11","BMRI"
2300,2318.75,2275,2300,77847200,"2016-01-12","BMRI"
2318.75,2362.5,2300,2337.5,132198400,"2016-01-13","BMRI"
2275,2368.75,2275,2337.5,120844000,"2016-01-14","BMRI"
2337.5,2356.25,2318.75,2318.75,41635600,"2016-01-15","BMRI"
2312.5,2331.25,2312.5,2318.75,61618000,"2016-01-18","BMRI"
2306.25,2350,2306.25,2343.75,33891200,"2016-01-19","BMRI"
2331.25,2350,2325,2331.25,111518800,"2016-01-20","BMRI"
2331.25,2343.75,2312.5,2325,111117200,"2016-01-21","BMRI"
2325,2350,2318.75,2343.75,102318000,"2016-01-22","BMRI"
2350,2387.5,2343.75,2381.25,52867200,"2016-01-25","BMRI"
2362.5,2387.5,2356.25,2381.25,68705200,"2016-01-26","BMRI"
2387.5,2400,2362.5,2387.5,97861600,"2016-01-27","BMRI"
2387.5,2387.5,2356.25,2375,84751600,"2016-01-28","BMRI"
2375,2400,2356.25,2400,118885600,"2016-01-29","BMRI"
2400,2412.5,2343.75,2406.25,73618400,"2016-02-01","BMRI"
2393.75,2400,2350,2375,50634000,"2016-02-02","BMRI"
2350,2356.25,2337.5,2343.75,62028400,"2016-02-03","BMRI"
2368.75,2443.75,2350,2400,176216000,"2016-02-04","BMRI"
2400,2600,2400,2587.5,244064000,"2016-02-05","BMRI"
2550,2568.75,2512.5,2512.5,56263200,"2016-02-09","BMRI"
2500,2525,2450,2456.25,56126000,"2016-02-10","BMRI"
2456.25,2506.25,2456.25,2500,144164400,"2016-02-11","BMRI"
2475,2487.5,2412.5,2431.25,136429600,"2016-02-12","BMRI"
2450,2456.25,2431.25,2450,110414800,"2016-02-15","BMRI"
2456.25,2462.5,2431.25,2437.5,90171200,"2016-02-16","BMRI"
2431.25,2450,2418.75,2425,103568000,"2016-02-17","BMRI"
2443.75,2468.75,2425,2431.25,205636800,"2016-02-18","BMRI"
2368.75,2368.75,2300,2325,381658000,"2016-02-19","BMRI"
2306.25,2368.75,2306.25,2350,122025200,"2016-02-22","BMRI"
2312.5,2343.75,2293.75,2312.5,78939200,"2016-02-23","BMRI"
2337.5,2375,2318.75,2350,76399200,"2016-02-24","BMRI"
2350,2362.5,2312.5,2331.25,59981600,"2016-02-25","BMRI"
2343.75,2381.25,2343.75,2368.75,59542000,"2016-02-26","BMRI"
2368.75,2387.5,2343.75,2387.5,109371200,"2016-02-29","BMRI"
2368.75,2387.5,2343.75,2362.5,75571600,"2016-03-01","BMRI"
2387.5,2431.25,2375,2406.25,125545600,"2016-03-02","BMRI"
2425,2443.75,2400,2425,80812000,"2016-03-03","BMRI"
2425,2443.75,2406.25,2443.75,69759600,"2016-03-04","BMRI"
2462.5,2500,2450,2493.75,176466000,"2016-03-07","BMRI"
2500,2506.25,2475,2500,145376000,"2016-03-08","BMRI"
2450,2525,2450,2525,124006000,"2016-03-10","BMRI"
2525,2525,2525,2525,0,"2016-03-11","BMRI"
2525,2525,2525,2525,0,"2016-03-14","BMRI"
2562.5,2562.5,2537.5,2543.75,57556000,"2016-03-15","BMRI"
2550,2550,2500,2543.75,46800000,"2016-03-16","BMRI"
2562.5,2562.5,2500,2525,75276400,"2016-03-17","BMRI"
2543.75,2543.75,2500,2525,110007200,"2016-03-18","BMRI"
2525,2550,2525,2537.5,137365600,"2016-03-21","BMRI"
2550,2581.25,2543.75,2575,87624800,"2016-03-22","BMRI"
2581.25,2581.25,2550,2562.5,103693600,"2016-03-23","BMRI"
2550,2581.25,2550,2556.25,115484400,"2016-03-24","BMRI"
2543.75,2556.25,2506.25,2518.75,71154000,"2016-03-28","BMRI"
2518.75,2550,2500,2550,90892400,"2016-03-29","BMRI"
2525,2587.5,2512.5,2587.5,178441600,"2016-03-30","BMRI"
2587.5,2593.75,2550,2575,103862400,"2016-03-31","BMRI"
2556.25,2568.75,2481.25,2525,60710400,"2016-04-01","BMRI"
2525,2543.75,2518.75,2543.75,36848800,"2016-04-04","BMRI"
2550,2600,2537.5,2593.75,99461600,"2016-04-05","BMRI"
2612.5,2612.5,2568.75,2593.75,39915200,"2016-04-06","BMRI"
2612.5,2612.5,2537.5,2575,70107200,"2016-04-07","BMRI"
2512.5,2525,2443.75,2462.5,181048000,"2016-04-08","BMRI"
2462.5,2462.5,2462.5,2462.5,0,"2016-04-11","BMRI"
2381.25,2412.5,2362.5,2387.5,153933200,"2016-04-12","BMRI"
2387.5,2387.5,2387.5,2387.5,0,"2016-04-13","BMRI"
2387.5,2387.5,2387.5,2387.5,0,"2016-04-14","BMRI"
2387.5,2387.5,2387.5,2387.5,0,"2016-04-15","BMRI"
2387.5,2387.5,2387.5,2387.5,0,"2016-04-18","BMRI"
2387.5,2387.5,2387.5,2387.5,0,"2016-04-19","BMRI"
2406.25,2450,2400,2437.5,88110800,"2016-04-20","BMRI"
2437.5,2481.25,2437.5,2468.75,78975600,"2016-04-21","BMRI"
2468.75,2500,2450,2493.75,70598400,"2016-04-22","BMRI"
2487.5,2487.5,2381.25,2418.75,100451600,"2016-04-25","BMRI"
2400,2400,2318.75,2375,143723600,"2016-04-26","BMRI"
2350,2412.5,2343.75,2406.25,77419600,"2016-04-27","BMRI"
2412.5,2456.25,2406.25,2456.25,70421200,"2016-04-28","BMRI"
2418.75,2431.25,2387.5,2412.5,51991600,"2016-04-29","BMRI"
2406.25,2412.5,2350,2387.5,39910400,"2016-05-02","BMRI"
2425,2468.75,2412.5,2462.5,87932400,"2016-05-03","BMRI"
2443.75,2450,2400,2425,86007600,"2016-05-04","BMRI"
2400,2406.25,2287.5,2325,173752800,"2016-05-09","BMRI"
2325,2375,2312.5,2362.5,96082400,"2016-05-10","BMRI"
2406.25,2425,2368.75,2406.25,61418400,"2016-05-11","BMRI"
2418.75,2418.75,2362.5,2375,40284400,"2016-05-12","BMRI"
2350,2375,2287.5,2325,86747200,"2016-05-13","BMRI"
2275,2287.5,2243.75,2256.25,132095200,"2016-05-16","BMRI"
2212.5,2225,2168.75,2187.5,238361200,"2016-05-17","BMRI"
2175,2231.25,2162.5,2200,120478400,"2016-05-18","BMRI"
2212.5,2256.25,2206.25,2237.5,128139600,"2016-05-19","BMRI"
2237.5,2237.5,2168.75,2175,102942800,"2016-05-20","BMRI"
2193.75,2225,2187.5,2212.5,60646400,"2016-05-23","BMRI"
2218.75,2231.25,2206.25,2212.5,68519600,"2016-05-24","BMRI"
2243.75,2268.75,2237.5,2268.75,65183200,"2016-05-25","BMRI"
2268.75,2281.25,2231.25,2250,110522400,"2016-05-26","BMRI"
2225,2275,2225,2262.5,42332800,"2016-05-27","BMRI"
2281.25,2331.25,2275,2318.75,52332000,"2016-05-30","BMRI"
2318.75,2318.75,2256.25,2256.25,121300000,"2016-05-31","BMRI"
2250,2318.75,2250,2300,54789600,"2016-06-01","BMRI"
2300,2312.5,2281.25,2306.25,37745200,"2016-06-02","BMRI"
2325,2325,2268.75,2281.25,41559200,"2016-06-03","BMRI"
2287.5,2325,2281.25,2318.75,35986000,"2016-06-06","BMRI"
2343.75,2375,2331.25,2368.75,89779200,"2016-06-07","BMRI"
2331.25,2375,2331.25,2375,47643200,"2016-06-08","BMRI"
2337.5,2356.25,2318.75,2318.75,49185600,"2016-06-09","BMRI"
2331.25,2350,2312.5,2318.75,38004800,"2016-06-10","BMRI"
2300,2306.25,2256.25,2262.5,47977600,"2016-06-13","BMRI"
2256.25,2262.5,2225,2243.75,69002400,"2016-06-14","BMRI"
2237.5,2275,2231.25,2250,53459200,"2016-06-15","BMRI"
2256.25,2275,2225,2237.5,70762400,"2016-06-16","BMRI"
2250,2250,2218.75,2237.5,72084000,"2016-06-17","BMRI"
2275,2300,2237.5,2268.75,92255600,"2016-06-20","BMRI"
2287.5,2293.75,2250,2250,48328800,"2016-06-21","BMRI"
2262.5,2275,2250,2250,64551200,"2016-06-22","BMRI"
2250,2275,2250,2268.75,39572800,"2016-06-23","BMRI"
2287.5,2287.5,2212.5,2262.5,108756400,"2016-06-24","BMRI"
2250,2256.25,2231.25,2250,30060400,"2016-06-27","BMRI"
2250,2375,2231.25,2362.5,180226800,"2016-06-28","BMRI"
2375,2400,2368.75,2400,119147200,"2016-06-29","BMRI"
2412.5,2425,2375,2381.25,94406800,"2016-06-30","BMRI"
2375,2387.5,2331.25,2350,60738800,"2016-07-01","BMRI"
2350,2437.5,2350,2425,214285200,"2016-07-11","BMRI"
2443.75,2543.75,2443.75,2543.75,210138400,"2016-07-12","BMRI"
2475,2543.75,2462.5,2475,180907600,"2016-07-13","BMRI"
2456.25,2462.5,2400,2400,156016400,"2016-07-14","BMRI"
2406.25,2431.25,2400,2418.75,101136000,"2016-07-15","BMRI"
2400,2425,2393.75,2418.75,70528800,"2016-07-18","BMRI"
2412.5,2525,2400,2525,221550000,"2016-07-19","BMRI"
2525,2618.75,2525,2606.25,189806800,"2016-07-20","BMRI"
2606.25,2606.25,2506.25,2531.25,136153200,"2016-07-21","BMRI"
2543.75,2543.75,2475,2481.25,63128000,"2016-07-22","BMRI"
2487.5,2506.25,2456.25,2481.25,69858000,"2016-07-25","BMRI"
2468.75,2481.25,2450,2462.5,106499600,"2016-07-26","BMRI"
2468.75,2581.25,2468.75,2525,267820000,"2016-07-27","BMRI"
2531.25,2537.5,2500,2525,103855200,"2016-07-28","BMRI"
2525,2568.75,2512.5,2525,184920800,"2016-07-29","BMRI"
2556.25,2662.5,2550,2637.5,259045600,"2016-08-01","BMRI"
2662.5,2693.75,2637.5,2662.5,248454400,"2016-08-02","BMRI"
2662.5,2662.5,2600,2606.25,66817200,"2016-08-03","BMRI"
2637.5,2650,2606.25,2637.5,138364800,"2016-08-04","BMRI"
2656.25,2850,2650,2850,271034000,"2016-08-05","BMRI"
2875,2918.75,2862.5,2912.5,167230400,"2016-08-08","BMRI"
2912.5,2987.5,2912.5,2950,135220000,"2016-08-09","BMRI"
2912.5,2918.75,2868.75,2887.5,68758800,"2016-08-10","BMRI"
2862.5,2875,2762.5,2793.75,96170000,"2016-08-11","BMRI"
2812.5,2837.5,2718.75,2768.75,221792400,"2016-08-12","BMRI"
2756.25,2800,2725,2793.75,66988000,"2016-08-15","BMRI"
2800,2837.5,2787.5,2831.25,101694000,"2016-08-16","BMRI"
2837.5,2862.5,2831.25,2856.25,122375200,"2016-08-18","BMRI"
2856.25,2906.25,2837.5,2862.5,118537600,"2016-08-19","BMRI"
2856.25,2868.75,2825,2850,96936400,"2016-08-22","BMRI"
2862.5,2887.5,2800,2825,106780000,"2016-08-23","BMRI"
2837.5,2881.25,2831.25,2837.5,75942800,"2016-08-24","BMRI"
2837.5,2881.25,2837.5,2850,76602000,"2016-08-25","BMRI"
2887.5,2887.5,2825,2850,37491600,"2016-08-26","BMRI"
2800,2812.5,2762.5,2793.75,109065200,"2016-08-29","BMRI"
2775,2818.75,2762.5,2818.75,80098800,"2016-08-30","BMRI"
2775,2837.5,2775,2806.25,89442400,"2016-08-31","BMRI"
2775,2806.25,2762.5,2768.75,50065600,"2016-09-01","BMRI"
2718.75,2800,2718.75,2793.75,42616400,"2016-09-02","BMRI"
2825,2831.25,2793.75,2793.75,43328000,"2016-09-05","BMRI"
2775,2800,2756.25,2793.75,53300400,"2016-09-06","BMRI"
2781.25,2818.75,2781.25,2818.75,63607200,"2016-09-07","BMRI"
2793.75,2812.5,2781.25,2800,27072800,"2016-09-08","BMRI"
2775,2800,2706.25,2712.5,99994000,"2016-09-09","BMRI"
2668.75,2706.25,2625,2668.75,83080000,"2016-09-13","BMRI"
2631.25,2700,2631.25,2650,70232000,"2016-09-14","BMRI"
2681.25,2800,2650,2743.75,87249200,"2016-09-15","BMRI"
2775,2812.5,2750,2768.75,116464800,"2016-09-16","BMRI"
2793.75,2825,2781.25,2806.25,39174800,"2016-09-19","BMRI"
2825,2850,2812.5,2850,45393600,"2016-09-20","BMRI"
2806.25,2875,2793.75,2843.75,64057200,"2016-09-21","BMRI"
2875,2912.5,2856.25,2912.5,84429200,"2016-09-22","BMRI"
2875,2925,2868.75,2875,80014800,"2016-09-23","BMRI"
2900,2918.75,2856.25,2912.5,54502000,"2016-09-26","BMRI"
2912.5,2937.5,2850,2937.5,132846400,"2016-09-27","BMRI"
2862.5,2875,2800,2825,248204400,"2016-09-28","BMRI"
2831.25,2862.5,2831.25,2856.25,153378800,"2016-09-29","BMRI"
2837.5,2843.75,2787.5,2800,134034000,"2016-09-30","BMRI"
2831.25,2837.5,2787.5,2818.75,72856400,"2016-10-03","BMRI"
2818.75,2825,2793.75,2800,84598000,"2016-10-04","BMRI"
2781.25,2793.75,2743.75,2750,145494400,"2016-10-05","BMRI"
2750,2768.75,2718.75,2737.5,103363600,"2016-10-06","BMRI"
2706.25,2737.5,2706.25,2725,57687200,"2016-10-07","BMRI"
2743.75,2762.5,2725,2725,56290400,"2016-10-10","BMRI"
2731.25,2750,2700,2712.5,89322800,"2016-10-11","BMRI"
2687.5,2756.25,2687.5,2750,58748000,"2016-10-12","BMRI"
2756.25,2781.25,2718.75,2762.5,74737200,"2016-10-13","BMRI"
2762.5,2843.75,2756.25,2837.5,94256800,"2016-10-14","BMRI"
2812.5,2862.5,2812.5,2843.75,67042000,"2016-10-17","BMRI"
2862.5,2875,2850,2850,56909600,"2016-10-18","BMRI"
2843.75,2862.5,2831.25,2843.75,51456800,"2016-10-19","BMRI"
2850,2856.25,2825,2825,53644400,"2016-10-20","BMRI"
2850,2850,2806.25,2806.25,50378800,"2016-10-21","BMRI"
2806.25,2843.75,2800,2800,63450800,"2016-10-24","BMRI"
2806.25,2825,2787.5,2793.75,73782400,"2016-10-25","BMRI"
2756.25,2800,2706.25,2768.75,141981200,"2016-10-26","BMRI"
2768.75,2843.75,2768.75,2831.25,69336400,"2016-10-27","BMRI"
2850,2856.25,2831.25,2843.75,43510800,"2016-10-28","BMRI"
2850,2912.5,2850,2868.75,132730800,"2016-10-31","BMRI"
2868.75,2906.25,2856.25,2856.25,74071200,"2016-11-01","BMRI"
2856.25,2887.5,2856.25,2875,72401600,"2016-11-02","BMRI"
2862.5,2875,2787.5,2787.5,91768800,"2016-11-03","BMRI"
2750,2818.75,2737.5,2775,58732400,"2016-11-04","BMRI"
2825,2850,2781.25,2843.75,69898800,"2016-11-07","BMRI"
2862.5,2912.5,2856.25,2893.75,82063200,"2016-11-08","BMRI"
2912.5,2975,2812.5,2837.5,114585600,"2016-11-09","BMRI"
2900,2906.25,2856.25,2856.25,54770400,"2016-11-10","BMRI"
2781.25,2793.75,2712.5,2712.5,200151200,"2016-11-11","BMRI"
2675,2687.5,2512.5,2581.25,193930000,"2016-11-14","BMRI"
2600,2668.75,2581.25,2637.5,84936400,"2016-11-15","BMRI"
2650,2737.5,2650,2706.25,51892800,"2016-11-16","BMRI"
2718.75,2725,2668.75,2725,52244800,"2016-11-17","BMRI"
2737.5,2737.5,2687.5,2731.25,42805200,"2016-11-18","BMRI"
2675,2700,2668.75,2675,82676800,"2016-11-21","BMRI"
2675,2731.25,2675,2731.25,71874000,"2016-11-22","BMRI"
2693.75,2731.25,2675,2725,69157200,"2016-11-23","BMRI"
2675,2681.25,2506.25,2525,230784000,"2016-11-24","BMRI"
2543.75,2568.75,2506.25,2537.5,112994800,"2016-11-25","BMRI"
2537.5,2543.75,2506.25,2537.5,111426000,"2016-11-28","BMRI"
2537.5,2600,2537.5,2581.25,83037200,"2016-11-29","BMRI"
2600,2656.25,2600,2625,157626400,"2016-11-30","BMRI"
2625,2675,2625,2625,112836400,"2016-12-01","BMRI"
2662.5,2693.75,2625,2675,74612800,"2016-12-02","BMRI"
2650,2681.25,2650,2662.5,43111200,"2016-12-05","BMRI"
2700,2706.25,2643.75,2662.5,95774000,"2016-12-06","BMRI"
2662.5,2675,2656.25,2675,42293200,"2016-12-07","BMRI"
2693.75,2737.5,2681.25,2737.5,62835600,"2016-12-08","BMRI"
2700,2750,2700,2743.75,64734800,"2016-12-09","BMRI"
2731.25,2731.25,2687.5,2706.25,52023200,"2016-12-13","BMRI"
2718.75,2743.75,2700,2718.75,40252400,"2016-12-14","BMRI"
2675,2712.5,2650,2700,55218400,"2016-12-15","BMRI"
2700,2712.5,2687.5,2687.5,70044800,"2016-12-16","BMRI"
2687.5,2725,2687.5,2706.25,23188800,"2016-12-19","BMRI"
2687.5,2718.75,2687.5,2700,33521600,"2016-12-20","BMRI"
2687.5,2706.25,2687.5,2687.5,46268800,"2016-12-21","BMRI"
2687.5,2706.25,2675,2687.5,97122800,"2016-12-22","BMRI"
2687.5,2737.5,2681.25,2693.75,54570000,"2016-12-23","BMRI"
2693.75,2712.5,2687.5,2700,38650800,"2016-12-27","BMRI"
2737.5,2787.5,2718.75,2787.5,47457600,"2016-12-28","BMRI"
2800,2893.75,2775,2893.75,77951200,"2016-12-29","BMRI"
2893.75,2931.25,2837.5,2893.75,136139600,"2016-12-30","BMRI"
2893.75,2893.75,2893.75,2893.75,0,"2017-01-02","BMRI"
2893.75,2893.75,2800,2825,50412000,"2017-01-03","BMRI"
2825,2837.5,2781.25,2837.5,41110400,"2017-01-04","BMRI"
2800,2831.25,2787.5,2812.5,66554400,"2017-01-05","BMRI"
2837.5,2856.25,2818.75,2843.75,54337600,"2017-01-06","BMRI"
2856.25,2856.25,2806.25,2818.75,36349200,"2017-01-09","BMRI"
2843.75,2850,2812.5,2850,24804800,"2017-01-10","BMRI"
2856.25,2900,2843.75,2843.75,68727200,"2017-01-11","BMRI"
2850,2868.75,2825,2825,29136000,"2017-01-12","BMRI"
2868.75,2868.75,2775,2775,56228800,"2017-01-13","BMRI"
2812.5,2812.5,2725,2731.25,77629200,"2017-01-16","BMRI"
2725,2756.25,2725,2731.25,62045200,"2017-01-17","BMRI"
2750,2781.25,2737.5,2762.5,94687200,"2017-01-18","BMRI"
2775,2793.75,2750,2762.5,72744000,"2017-01-19","BMRI"
2762.5,2768.75,2737.5,2750,40007200,"2017-01-20","BMRI"
2725,2762.5,2725,2743.75,16690800,"2017-01-23","BMRI"
2750,2762.5,2737.5,2750,83274400,"2017-01-24","BMRI"
2762.5,2762.5,2743.75,2750,76550000,"2017-01-25","BMRI"
2737.5,2756.25,2725,2725,49446000,"2017-01-26","BMRI"
2743.75,2756.25,2737.5,2743.75,24174800,"2017-01-27","BMRI"
2762.5,2768.75,2743.75,2756.25,35440400,"2017-01-30","BMRI"
2725,2756.25,2725,2725,38055600,"2017-01-31","BMRI"
2743.75,2756.25,2731.25,2743.75,117245600,"2017-02-01","BMRI"
2743.75,2762.5,2737.5,2750,79610000,"2017-02-02","BMRI"
2768.75,2775,2750,2768.75,111316000,"2017-02-03","BMRI"
2787.5,2850,2787.5,2843.75,198014400,"2017-02-06","BMRI"
2843.75,2862.5,2831.25,2850,117718800,"2017-02-07","BMRI"
2837.5,2837.5,2793.75,2806.25,109655200,"2017-02-08","BMRI"
2850,2893.75,2850,2868.75,97844000,"2017-02-09","BMRI"
2900,2900,2837.5,2850,96540400,"2017-02-10","BMRI"
2893.75,2900,2856.25,2862.5,81397200,"2017-02-13","BMRI"
2862.5,2868.75,2837.5,2856.25,79745200,"2017-02-14","BMRI"
2856.25,2856.25,2856.25,2856.25,0,"2017-02-15","BMRI"
2825,2837.5,2725,2800,207778000,"2017-02-16","BMRI"
2800,2800,2750,2768.75,103224000,"2017-02-17","BMRI"
2800,2818.75,2775,2818.75,72190000,"2017-02-20","BMRI"
2825,2825,2775,2787.5,50008400,"2017-02-21","BMRI"
2812.5,2825,2775,2825,106237200,"2017-02-22","BMRI"
2787.5,2818.75,2787.5,2787.5,43852800,"2017-02-23","BMRI"
2818.75,2818.75,2775,2775,59158000,"2017-02-24","BMRI"
2793.75,2806.25,2793.75,2793.75,30397600,"2017-02-27","BMRI"
2825,2850,2800,2825,43444400,"2017-02-28","BMRI"
2850,2850,2806.25,2837.5,91156400,"2017-03-01","BMRI"
2843.75,2862.5,2831.25,2831.25,57482800,"2017-03-02","BMRI"
2812.5,2843.75,2800,2837.5,29331600,"2017-03-03","BMRI"
2837.5,2843.75,2806.25,2825,42578400,"2017-03-06","BMRI"
2800,2837.5,2800,2831.25,86823200,"2017-03-07","BMRI"
2843.75,2850,2831.25,2831.25,33371200,"2017-03-08","BMRI"
2843.75,2843.75,2812.5,2843.75,14298400,"2017-03-09","BMRI"
2850,2850,2831.25,2850,22744800,"2017-03-10","BMRI"
2800,2850,2800,2850,45914400,"2017-03-13","BMRI"
2825,2862.5,2825,2856.25,32416800,"2017-03-14","BMRI"
2875,2893.75,2843.75,2862.5,38783600,"2017-03-15","BMRI"
2893.75,2912.5,2881.25,2893.75,124136800,"2017-03-16","BMRI"
2912.5,2925,2887.5,2906.25,115811200,"2017-03-17","BMRI"
2931.25,2975,2906.25,2943.75,84118000,"2017-03-20","BMRI"
2962.5,2975,2937.5,2950,98651200,"2017-03-21","BMRI"
2887.5,2956.25,2868.75,2943.75,137866400,"2017-03-22","BMRI"
2962.5,3006.25,2962.5,2975,164951600,"2017-03-23","BMRI"
2993.75,2993.75,2937.5,2975,101622400,"2017-03-24","BMRI"
2925,2962.5,2925,2925,43376800,"2017-03-27","BMRI"
2975,2975,2918.75,2943.75,55658000,"2017-03-29","BMRI"
2943.75,2962.5,2906.25,2943.75,32161600,"2017-03-30","BMRI"
2937.5,2943.75,2925,2925,63985600,"2017-03-31","BMRI"
2950,2962.5,2900,2937.5,58964400,"2017-04-03","BMRI"
2912.5,2987.5,2912.5,2937.5,77408800,"2017-04-04","BMRI"
2937.5,2937.5,2937.5,2937.5,0,"2017-04-05","BMRI"
2975,3106.25,2956.25,3106.25,87415600,"2017-04-06","BMRI"
3075,3106.25,3050,3050,79835600,"2017-04-07","BMRI"
3056.25,3068.75,2987.5,3012.5,36636800,"2017-04-10","BMRI"
3000,3000,2925,2937.5,43113200,"2017-04-11","BMRI"
2918.75,2950,2918.75,2925,32561600,"2017-04-12","BMRI"
2950,2962.5,2875,2912.5,56194400,"2017-04-13","BMRI"
2925,2925,2881.25,2906.25,19153200,"2017-04-17","BMRI"
2925,2962.5,2906.25,2937.5,89368000,"2017-04-18","BMRI"
2937.5,2937.5,2937.5,2937.5,0,"2017-04-19","BMRI"
2925,2937.5,2862.5,2881.25,81478400,"2017-04-20","BMRI"
2893.75,2918.75,2850,2850,38329600,"2017-04-21","BMRI"
2893.75,2925,2868.75,2887.5,149208000,"2017-04-25","BMRI"
2925,3068.75,2925,2956.25,319850400,"2017-04-26","BMRI"
2925,2962.5,2925,2931.25,106382000,"2017-04-27","BMRI"
2918.75,2937.5,2912.5,2925,83747600,"2017-04-28","BMRI"
2925,2931.25,2918.75,2918.75,83054400,"2017-05-02","BMRI"
2912.5,2912.5,2875,2893.75,99818800,"2017-05-03","BMRI"
2906.25,2956.25,2906.25,2925,134070000,"2017-05-04","BMRI"
2937.5,3031.25,2937.5,2993.75,146848400,"2017-05-05","BMRI"
3025,3068.75,3012.5,3012.5,150575200,"2017-05-08","BMRI"
3012.5,3037.5,3000,3000,60982800,"2017-05-09","BMRI"
3025,3025,2981.25,3006.25,78420400,"2017-05-10","BMRI"
3043.75,3043.75,2987.5,3000,97264400,"2017-05-12","BMRI"
3025,3031.25,2987.5,3031.25,45706000,"2017-05-15","BMRI"
3031.25,3037.5,2987.5,2993.75,75918000,"2017-05-16","BMRI"
2993.75,3012.5,2950,3000,84887200,"2017-05-17","BMRI"
3000,3037.5,2962.5,3037.5,35564400,"2017-05-18","BMRI"
3037.5,3318.75,2993.75,3225,113093200,"2017-05-19","BMRI"
3300,3325,3100,3131.25,102829200,"2017-05-22","BMRI"
3131.25,3143.75,3025,3062.5,73616400,"2017-05-23","BMRI"
3012.5,3100,3000,3100,50502800,"2017-05-24","BMRI"
3118.75,3125,3025,3037.5,57578000,"2017-05-26","BMRI"
3075,3100,3037.5,3087.5,46570000,"2017-05-29","BMRI"
3062.5,3118.75,3062.5,3106.25,40218400,"2017-05-30","BMRI"
3125,3150,3087.5,3150,85243600,"2017-05-31","BMRI"
3150,3150,3150,3150,0,"2017-06-01","BMRI"
3212.5,3212.5,3125,3150,59829200,"2017-06-02","BMRI"
3150,3193.75,3143.75,3168.75,47045600,"2017-06-05","BMRI"
3143.75,3181.25,3093.75,3125,28721200,"2017-06-06","BMRI"
3087.5,3125,3087.5,3100,49372000,"2017-06-07","BMRI"
3087.5,3100,3050,3081.25,71202800,"2017-06-08","BMRI"
3075,3112.5,3050,3056.25,32254000,"2017-06-09","BMRI"
3068.75,3081.25,3056.25,3056.25,25720400,"2017-06-12","BMRI"
3037.5,3106.25,3037.5,3062.5,33952400,"2017-06-13","BMRI"
3081.25,3137.5,3075,3125,47202400,"2017-06-14","BMRI"
3125,3187.5,3112.5,3125,93786800,"2017-06-15","BMRI"
3112.5,3125,3081.25,3118.75,87512000,"2017-06-16","BMRI"
3118.75,3131.25,3100,3118.75,30677600,"2017-06-19","BMRI"
3112.5,3131.25,3068.75,3131.25,69688000,"2017-06-20","BMRI"
3112.5,3175,3106.25,3175,194634400,"2017-06-21","BMRI"
3175,3187.5,3137.5,3187.5,140644400,"2017-06-22","BMRI"
3187.5,3187.5,3187.5,3187.5,0,"2017-06-23","BMRI"
3187.5,3187.5,3187.5,3187.5,0,"2017-06-26","BMRI"
3187.5,3187.5,3187.5,3187.5,0,"2017-06-27","BMRI"
3187.5,3187.5,3187.5,3187.5,0,"2017-06-28","BMRI"
3187.5,3187.5,3187.5,3187.5,0,"2017-06-29","BMRI"
3187.5,3187.5,3187.5,3187.5,0,"2017-06-30","BMRI"
3193.75,3375,3168.75,3375,116340400,"2017-07-03","BMRI"
3331.25,3375,3300,3375,65585600,"2017-07-04","BMRI"
3368.75,3368.75,3306.25,3331.25,156807200,"2017-07-05","BMRI"
3331.25,3362.5,3325,3331.25,68512000,"2017-07-06","BMRI"
3275,3343.75,3275,3312.5,94396000,"2017-07-07","BMRI"
3250,3325,3250,3275,44828000,"2017-07-10","BMRI"
3250,3262.5,3218.75,3243.75,49422400,"2017-07-11","BMRI"
3212.5,3312.5,3212.5,3306.25,33112400,"2017-07-12","BMRI"
3325,3350,3262.5,3350,102872000,"2017-07-13","BMRI"
3362.5,3387.5,3300,3387.5,23547200,"2017-07-14","BMRI"
3387.5,3393.75,3362.5,3393.75,28083200,"2017-07-17","BMRI"
3375,3381.25,3356.25,3381.25,17110400,"2017-07-18","BMRI"
3393.75,3393.75,3312.5,3331.25,47982400,"2017-07-19","BMRI"
3331.25,3375,3325,3375,31556800,"2017-07-20","BMRI"
3331.25,3375,3262.5,3262.5,62956800,"2017-07-21","BMRI"
3256.25,3318.75,3250,3318.75,68629600,"2017-07-24","BMRI"
3275,3337.5,3275,3337.5,56757200,"2017-07-25","BMRI"
3300,3362.5,3300,3337.5,114075600,"2017-07-26","BMRI"
3337.5,3362.5,3325,3343.75,74731600,"2017-07-27","BMRI"
3362.5,3362.5,3306.25,3343.75,87392800,"2017-07-28","BMRI"
3350,3412.5,3325,3412.5,85417600,"2017-07-31","BMRI"
3418.75,3418.75,3350,3350,29979200,"2017-08-01","BMRI"
3318.75,3375,3312.5,3318.75,65299600,"2017-08-02","BMRI"
3300,3325,3275,3281.25,75375200,"2017-08-03","BMRI"
3262.5,3331.25,3262.5,3268.75,62769600,"2017-08-04","BMRI"
3262.5,3306.25,3262.5,3293.75,71766800,"2017-08-07","BMRI"
3293.75,3356.25,3287.5,3356.25,58065600,"2017-08-08","BMRI"
3362.5,3375,3312.5,3350,49458800,"2017-08-09","BMRI"
3375,3375,3318.75,3331.25,41486400,"2017-08-10","BMRI"
3312.5,3325,3287.5,3300,111049200,"2017-08-11","BMRI"
3300,3325,3300,3312.5,77951600,"2017-08-14","BMRI"
3331.25,3331.25,3318.75,3325,47208800,"2017-08-15","BMRI"
3331.25,3331.25,3312.5,3331.25,40337200,"2017-08-16","BMRI"
3331.25,3331.25,3331.25,3331.25,0,"2017-08-17","BMRI"
3300,3300,3268.75,3275,143414400,"2017-08-18","BMRI"
3262.5,3312.5,3262.5,3300,56732800,"2017-08-21","BMRI"
3325,3325,3312.5,3312.5,37080400,"2017-08-22","BMRI"
3337.5,3343.75,3300,3318.75,46171200,"2017-08-23","BMRI"
3325,3325,3300,3300,84711600,"2017-08-24","BMRI"
3337.5,3337.5,3293.75,3293.75,45026400,"2017-08-25","BMRI"
3312.5,3318.75,3300,3306.25,15407600,"2017-08-28","BMRI"
3293.75,3306.25,3275,3275,83386400,"2017-08-29","BMRI"
3275,3293.75,3268.75,3275,48228400,"2017-08-30","BMRI"
3268.75,3293.75,3268.75,3275,69100800,"2017-08-31","BMRI"
3275,3275,3275,3275,0,"2017-09-01","BMRI"
3262.5,3281.25,3243.75,3262.5,69268400,"2017-09-04","BMRI"
3250,3268.75,3218.75,3268.75,53423200,"2017-09-05","BMRI"
3225,3256.25,3200,3237.5,126368400,"2017-09-06","BMRI"
3262.5,3262.5,3225,3256.25,45544400,"2017-09-07","BMRI"
3268.75,3331.25,3250,3318.75,92788000,"2017-09-08","BMRI"
3318.75,3325,3300,3300,51046400,"2017-09-11","BMRI"
3325,3331.25,3293.75,3300,51482000,"2017-09-12","BMRI"
3350,3350,3275,3287.5,22269800,"2017-09-13","BMRI"
3312.5,3325,3275,3275,32387000,"2017-09-14","BMRI"
3275,3337.5,3262.5,3312.5,96577000,"2017-09-15","BMRI"
3275,3312.5,3250,3287.5,31203000,"2017-09-18","BMRI"
3300,3312.5,3262.5,3300,65627600,"2017-09-19","BMRI"
3287.5,3312.5,3275,3300,152308200,"2017-09-20","BMRI"
3300,3300,3300,3300,0,"2017-09-21","BMRI"
3300,3325,3275,3300,88331600,"2017-09-22","BMRI"
3300,3325,3275,3287.5,55045800,"2017-09-25","BMRI"
3300,3300,3275,3275,94085400,"2017-09-26","BMRI"
3287.5,3300,3262.5,3300,121814200,"2017-09-27","BMRI"
3300,3312.5,3287.5,3287.5,56049600,"2017-09-28","BMRI"
3287.5,3387.5,3287.5,3362.5,175719200,"2017-09-29","BMRI"
3362.5,3375,3312.5,3350,41590800,"2017-10-02","BMRI"
3350,3375,3325,3350,59653400,"2017-10-03","BMRI"
3362.5,3362.5,3325,3325,43641800,"2017-10-04","BMRI"
3337.5,3350,3287.5,3300,77918000,"2017-10-05","BMRI"
3300,3312.5,3287.5,3300,22471200,"2017-10-06","BMRI"
3325,3325,3287.5,3300,21028600,"2017-10-09","BMRI"
3325,3362.5,3300,3350,53161200,"2017-10-10","BMRI"
3362.5,3387.5,3337.5,3362.5,117588400,"2017-10-11","BMRI"
3375,3437.5,3337.5,3412.5,167578400,"2017-10-12","BMRI"
3425,3500,3387.5,3387.5,98661000,"2017-10-13","BMRI"
3437.5,3562.5,3437.5,3462.5,177292000,"2017-10-16","BMRI"
3537.5,3537.5,3475,3512.5,112955000,"2017-10-17","BMRI"
3550,3550,3512.5,3537.5,152454400,"2017-10-18","BMRI"
3537.5,3537.5,3462.5,3487.5,78878400,"2017-10-19","BMRI"
3487.5,3562.5,3475,3550,55557200,"2017-10-20","BMRI"
3537.5,3550,3450,3475,65908600,"2017-10-23","BMRI"
3450,3500,3412.5,3412.5,44982200,"2017-10-24","BMRI"
3475,3525,3475,3500,166683400,"2017-10-25","BMRI"
3525,3550,3487.5,3512.5,91155200,"2017-10-26","BMRI"
3500,3562.5,3475,3475,63364400,"2017-10-27","BMRI"
3550,3562.5,3487.5,3537.5,107043000,"2017-10-30","BMRI"
3562.5,3575,3500,3525,78930400,"2017-10-31","BMRI"
3550,3550,3512.5,3550,43310400,"2017-11-01","BMRI"
3575,3712.5,3562.5,3637.5,68625800,"2017-11-02","BMRI"
3675,3687.5,3562.5,3625,78730200,"2017-11-03","BMRI"
3575,3675,3575,3612.5,59551800,"2017-11-06","BMRI"
3612.5,3637.5,3537.5,3562.5,56480400,"2017-11-07","BMRI"
3575,3600,3550,3587.5,80597600,"2017-11-08","BMRI"
3587.5,3600,3537.5,3537.5,170971800,"2017-11-09","BMRI"
3550,3562.5,3512.5,3525,84111200,"2017-11-10","BMRI"
3550,3550,3475,3525,33709000,"2017-11-13","BMRI"
3500,3550,3475,3475,59334000,"2017-11-14","BMRI"
3525,3525,3462.5,3487.5,81461200,"2017-11-15","BMRI"
3462.5,3562.5,3462.5,3550,79021400,"2017-11-16","BMRI"
3587.5,3700,3562.5,3662.5,96578200,"2017-11-17","BMRI"
3687.5,3737.5,3650,3712.5,53410000,"2017-11-20","BMRI"
3725,3725,3662.5,3700,191716800,"2017-11-21","BMRI"
3750,3800,3687.5,3687.5,72659600,"2017-11-22","BMRI"
3762.5,3762.5,3687.5,3725,55739600,"2017-11-23","BMRI"
3750,3750,3687.5,3725,36058400,"2017-11-24","BMRI"
3725,3737.5,3687.5,3712.5,122810200,"2017-11-27","BMRI"
3700,3725,3700,3712.5,68486600,"2017-11-28","BMRI"
3737.5,3737.5,3700,3700,139273800,"2017-11-29","BMRI"
3700,3800,3687.5,3700,167540000,"2017-11-30","BMRI"
3700,3700,3700,3700,0,"2017-12-01","BMRI"
3750,3750,3700,3725,73258000,"2017-12-04","BMRI"
3737.5,3762.5,3712.5,3737.5,65673400,"2017-12-05","BMRI"
3750,3762.5,3725,3737.5,47704000,"2017-12-06","BMRI"
3725,3737.5,3675,3675,50580000,"2017-12-07","BMRI"
3750,3762.5,3687.5,3737.5,33166400,"2017-12-08","BMRI"
3762.5,3775,3725,3737.5,17030400,"2017-12-11","BMRI"
3775,3775,3700,3725,51088800,"2017-12-12","BMRI"
3700,3750,3700,3737.5,54077800,"2017-12-13","BMRI"
3750,3775,3712.5,3737.5,122524400,"2017-12-14","BMRI"
3700,3737.5,3650,3712.5,94872200,"2017-12-15","BMRI"
3662.5,3750,3650,3750,33166000,"2017-12-18","BMRI"
3687.5,3762.5,3675,3737.5,70926400,"2017-12-19","BMRI"
3762.5,3762.5,3687.5,3725,79075800,"2017-12-20","BMRI"
3775,3850,3750,3812.5,88489000,"2017-12-21","BMRI"
3812.5,3850,3775,3837.5,158513400,"2017-12-22","BMRI"
3837.5,3837.5,3837.5,3837.5,0,"2017-12-25","BMRI"
3837.5,3837.5,3837.5,3837.5,0,"2017-12-26","BMRI"
3837.5,4025,3837.5,4000,53968200,"2017-12-27","BMRI"
3987.5,4050,3925,3975,251049600,"2017-12-28","BMRI"
4025,4037.5,3900,4000,78314600,"2017-12-29","BMRI"
4000,4000,4000,4000,0,"2018-01-01","BMRI"
3987.5,4025,3912.5,3925,59351600,"2018-01-02","BMRI"
3925,3925,3825,3850,84278000,"2018-01-03","BMRI"
3875,3912.5,3862.5,3912.5,90123000,"2018-01-04","BMRI"
3862.5,3925,3862.5,3912.5,75378600,"2018-01-05","BMRI"
3937.5,3975,3912.5,3962.5,73784000,"2018-01-08","BMRI"
3987.5,4000,3887.5,3950,67352000,"2018-01-09","BMRI"
3962.5,3962.5,3900,3950,68746400,"2018-01-10","BMRI"
3962.5,4037.5,3962.5,4037.5,89346200,"2018-01-11","BMRI"
4037.5,4125,4000,4050,84306400,"2018-01-12","BMRI"
4075,4100,4025,4100,38412200,"2018-01-15","BMRI"
4075,4150,4075,4112.5,46720000,"2018-01-16","BMRI"
4112.5,4112.5,4012.5,4050,56945400,"2018-01-17","BMRI"
4075,4087.5,4025,4062.5,53685800,"2018-01-18","BMRI"
4087.5,4087.5,4025,4037.5,50158600,"2018-01-19","BMRI"
4075,4075,4025,4037.5,91243800,"2018-01-22","BMRI"
4087.5,4087.5,4037.5,4087.5,111192600,"2018-01-23","BMRI"
4100,4125,4075,4125,84633200,"2018-01-24","BMRI"
4125,4137.5,4037.5,4075,65155800,"2018-01-25","BMRI"
4100,4125,4062.5,4100,69599800,"2018-01-26","BMRI"
4112.5,4125,3950,4087.5,101413600,"2018-01-29","BMRI"
4037.5,4050,3987.5,4025,102154200,"2018-01-30","BMRI"
3987.5,4087.5,3975,4075,79788400,"2018-01-31","BMRI"
4100,4125,4062.5,4100,72274400,"2018-02-01","BMRI"
4100,4112.5,4062.5,4062.5,60042800,"2018-02-02","BMRI"
4025,4075,3987.5,4062.5,63620600,"2018-02-05","BMRI"
4000,4050,3962.5,4012.5,92415600,"2018-02-06","BMRI"
4050,4075,4037.5,4062.5,57427400,"2018-02-07","BMRI"
4100,4125,4025,4087.5,79067200,"2018-02-08","BMRI"
4037.5,4112.5,4025,4112.5,211953600,"2018-02-09","BMRI"
4112.5,4125,4037.5,4100,72517000,"2018-02-12","BMRI"
4100,4150,4100,4137.5,75870600,"2018-02-13","BMRI"
4150,4162.5,4112.5,4150,26730800,"2018-02-14","BMRI"
4187.5,4187.5,4075,4150,65557000,"2018-02-15","BMRI"
4150,4150,4150,4150,0,"2018-02-16","BMRI"
4175,4237.5,4137.5,4237.5,49342200,"2018-02-19","BMRI"
4262.5,4525,4212.5,4525,79298400,"2018-02-20","BMRI"
4450,4462.5,4375,4400,83845600,"2018-02-21","BMRI"
4437.5,4437.5,4287.5,4312.5,39301400,"2018-02-22","BMRI"
4287.5,4350,4250,4275,62711800,"2018-02-23","BMRI"
4300,4300,4150,4150,66541400,"2018-02-26","BMRI"
4212.5,4262.5,4162.5,4212.5,92994400,"2018-02-27","BMRI"
4237.5,4237.5,4150,4150,81356600,"2018-02-28","BMRI"
4200,4225,4162.5,4187.5,50682200,"2018-03-01","BMRI"
4162.5,4237.5,4112.5,4237.5,49761400,"2018-03-02","BMRI"
4187.5,4212.5,4100,4112.5,44376600,"2018-03-05","BMRI"
4137.5,4150,4000,4025,77337000,"2018-03-06","BMRI"
4012.5,4062.5,3850,3962.5,116997600,"2018-03-07","BMRI"
4000,4087.5,4000,4050,86635600,"2018-03-08","BMRI"
4025,4087.5,4000,4050,46391000,"2018-03-09","BMRI"
4100,4162.5,4075,4162.5,78310600,"2018-03-12","BMRI"
4112.5,4137.5,4025,4087.5,79622600,"2018-03-13","BMRI"
4112.5,4112.5,3987.5,4100,41997000,"2018-03-14","BMRI"
4087.5,4087.5,4000,4000,66507000,"2018-03-15","BMRI"
3950,3975,3850,3962.5,155572000,"2018-03-16","BMRI"
4012.5,4062.5,3962.5,4037.5,95158400,"2018-03-19","BMRI"
3975,4075,3925,4050,77864800,"2018-03-20","BMRI"
4100,4112.5,4050,4100,113297400,"2018-03-21","BMRI"
4125,4125,3975,4000,183372000,"2018-03-22","BMRI"
3900,4025,3850,4025,90662600,"2018-03-23","BMRI"
3925,4037.5,3925,4037.5,42673400,"2018-03-26","BMRI"
4062.5,4075,3975,4000,55450200,"2018-03-27","BMRI"
3975,3987.5,3862.5,3900,76203200,"2018-03-28","BMRI"
3825,3837.5,3762.5,3837.5,78477600,"2018-03-29","BMRI"
3837.5,3837.5,3837.5,3837.5,0,"2018-03-30","BMRI"
3787.5,3912.5,3787.5,3912.5,31435200,"2018-04-02","BMRI"
3862.5,3900,3837.5,3900,47967200,"2018-04-03","BMRI"
3912.5,3912.5,3775,3800,38287200,"2018-04-04","BMRI"
3875,3875,3762.5,3825,54709000,"2018-04-05","BMRI"
3775,3812.5,3750,3775,45831200,"2018-04-06","BMRI"
3825,3825,3750,3787.5,32505800,"2018-04-09","BMRI"
3775,3937.5,3775,3937.5,87487000,"2018-04-10","BMRI"
3975,4037.5,3962.5,4025,58578400,"2018-04-11","BMRI"
4000,4012.5,3925,4012.5,56053600,"2018-04-12","BMRI"
4050,4050,3962.5,4012.5,33896200,"2018-04-13","BMRI"
4012.5,4012.5,4012.5,4012.5,0,"2018-04-16","BMRI"
4012.5,4012.5,4012.5,4012.5,0,"2018-04-17","BMRI"
3975,4025,3950,4025,28595200,"2018-04-18","BMRI"
4025,4025,4025,4025,0,"2018-04-19","BMRI"
4025,4025,4025,4025,0,"2018-04-20","BMRI"
3937.5,4000,3925,4000,62793000,"2018-04-23","BMRI"
4000,4000,3862.5,3862.5,49193400,"2018-04-24","BMRI"
3862.5,3862.5,3862.5,3862.5,0,"2018-04-25","BMRI"
3862.5,3862.5,3862.5,3862.5,0,"2018-04-26","BMRI"
3862.5,3862.5,3862.5,3862.5,0,"2018-04-27","BMRI"
3500,3575,3437.5,3562.5,94666400,"2018-04-30","BMRI"
3562.5,3562.5,3562.5,3562.5,0,"2018-05-01","BMRI"
3562.5,3612.5,3487.5,3600,53590000,"2018-05-02","BMRI"
3575,3587.5,3425,3425,104380400,"2018-05-03","BMRI"
3425,3450,3300,3312.5,54995600,"2018-05-04","BMRI"
3300,3437.5,3300,3400,66820800,"2018-05-07","BMRI"
3400,3412.5,3337.5,3400,106457400,"2018-05-08","BMRI"
3362.5,3587.5,3362.5,3587.5,111977600,"2018-05-09","BMRI"
3587.5,3587.5,3587.5,3587.5,0,"2018-05-10","BMRI"
3625,3737.5,3575,3600,103564000,"2018-05-11","BMRI"
3650,3650,3475,3600,73256600,"2018-05-14","BMRI"
3500,3600,3400,3425,117942000,"2018-05-15","BMRI"
3350,3437.5,3300,3425,171743000,"2018-05-16","BMRI"
3475,3500,3350,3350,108035800,"2018-05-17","BMRI"
3387.5,3450,3325,3400,73179600,"2018-05-18","BMRI"
3362.5,3387.5,3300,3337.5,93035200,"2018-05-21","BMRI"
3375,3387.5,3262.5,3262.5,95244600,"2018-05-22","BMRI"
3300,3437.5,3300,3387.5,98477800,"2018-05-23","BMRI"
3500,3537.5,3425,3500,105512200,"2018-05-24","BMRI"
3525,3537.5,3475,3500,87283000,"2018-05-25","BMRI"
3575,3712.5,3550,3687.5,129253400,"2018-05-28","BMRI"
3687.5,3687.5,3687.5,3687.5,0,"2018-05-29","BMRI"
3612.5,3812.5,3575,3625,170628800,"2018-05-30","BMRI"
3700,3700,3512.5,3525,211020800,"2018-05-31","BMRI"
3525,3525,3525,3525,0,"2018-06-01","BMRI"
3550,3712.5,3550,3687.5,80221000,"2018-06-04","BMRI"
3725,3725,3637.5,3675,73520200,"2018-06-05","BMRI"
3650,3687.5,3650,3662.5,72158600,"2018-06-06","BMRI"
3687.5,3700,3662.5,3687.5,49787600,"2018-06-07","BMRI"
3700,3700,3475,3475,134418800,"2018-06-08","BMRI"
3475,3475,3475,3475,0,"2018-06-11","BMRI"
3475,3475,3475,3475,0,"2018-06-12","BMRI"
3475,3475,3475,3475,0,"2018-06-13","BMRI"
3475,3475,3475,3475,0,"2018-06-14","BMRI"
3475,3475,3475,3475,0,"2018-06-15","BMRI"
3475,3475,3475,3475,0,"2018-06-18","BMRI"
3475,3475,3475,3475,0,"2018-06-19","BMRI"
3425,3425,3250,3350,170142400,"2018-06-20","BMRI"
3350,3387.5,3287.5,3350,109648600,"2018-06-21","BMRI"
3350,3362.5,3300,3350,90954000,"2018-06-22","BMRI"
3375,3387.5,3287.5,3350,59331600,"2018-06-25","BMRI"
3287.5,3375,3287.5,3312.5,55935600,"2018-06-26","BMRI"
3325,3350,3300,3300,51148600,"2018-06-27","BMRI"
3362.5,3362.5,3212.5,3250,109565000,"2018-06-28","BMRI"
3375,3425,3300,3425,82868000,"2018-06-29","BMRI"
3487.5,3487.5,3262.5,3262.5,55579800,"2018-07-02","BMRI"
3237.5,3287.5,3162.5,3162.5,74286400,"2018-07-03","BMRI"
3200,3312.5,3137.5,3300,54066400,"2018-07-04","BMRI"
3250,3300,3175,3262.5,49814600,"2018-07-05","BMRI"
3200,3237.5,3150,3150,51696400,"2018-07-06","BMRI"
3175,3262.5,3150,3212.5,111683800,"2018-07-09","BMRI"
3250,3287.5,3187.5,3225,87662000,"2018-07-10","BMRI"
3150,3187.5,3125,3175,71600600,"2018-07-11","BMRI"
3150,3225,3150,3225,69482600,"2018-07-12","BMRI"
3212.5,3325,3212.5,3300,71123600,"2018-07-13","BMRI"
3275,3312.5,3187.5,3275,57879600,"2018-07-16","BMRI"
3225,3237.5,3150,3162.5,84860000,"2018-07-17","BMRI"
3162.5,3212.5,3150,3200,46293000,"2018-07-18","BMRI"
3212.5,3262.5,3187.5,3187.5,69942000,"2018-07-19","BMRI"
3212.5,3225,3137.5,3175,101994800,"2018-07-20","BMRI"
3200,3287.5,3187.5,3200,80140200,"2018-07-23","BMRI"
3250,3262.5,3200,3262.5,38980400,"2018-07-24","BMRI"
3275,3275,3225,3237.5,62149400,"2018-07-25","BMRI"
3250,3275,3237.5,3275,57947800,"2018-07-26","BMRI"
3287.5,3287.5,3250,3287.5,35688800,"2018-07-27","BMRI"
3287.5,3362.5,3275,3362.5,54608200,"2018-07-30","BMRI"
3362.5,3362.5,3287.5,3325,66929400,"2018-07-31","BMRI"
3350,3500,3337.5,3500,110824000,"2018-08-01","BMRI"
3500,3587.5,3462.5,3525,61392400,"2018-08-02","BMRI"
3500,3612.5,3500,3600,63550400,"2018-08-03","BMRI"
3612.5,3712.5,3600,3650,102478600,"2018-08-06","BMRI"
3650,3712.5,3600,3600,102967800,"2018-08-07","BMRI"
3612.5,3662.5,3550,3662.5,48967400,"2018-08-08","BMRI"
3600,3675,3600,3637.5,28914800,"2018-08-09","BMRI"
3662.5,3712.5,3650,3675,36267800,"2018-08-10","BMRI"
3600,3625,3425,3462.5,82658400,"2018-08-13","BMRI"
3437.5,3450,3350,3362.5,122915000,"2018-08-14","BMRI"
3375,3412.5,3262.5,3400,82042800,"2018-08-15","BMRI"
3375,3387.5,3300,3350,42463600,"2018-08-16","BMRI"
3350,3350,3350,3350,0,"2018-08-17","BMRI"
3475,3475,3350,3362.5,81139200,"2018-08-20","BMRI"
3375,3387.5,3337.5,3350,62399200,"2018-08-21","BMRI"
3350,3350,3350,3350,0,"2018-08-22","BMRI"
3400,3425,3350,3425,98059800,"2018-08-23","BMRI"
3400,3425,3375,3387.5,75683200,"2018-08-24","BMRI"
3412.5,3487.5,3387.5,3487.5,84503200,"2018-08-27","BMRI"
3500,3512.5,3450,3500,80591200,"2018-08-28","BMRI"
3487.5,3512.5,3462.5,3500,55272600,"2018-08-29","BMRI"
3500,3512.5,3400,3425,52753200,"2018-08-30","BMRI"
3350,3450,3337.5,3450,110408200,"2018-08-31","BMRI"
3450,3450,3350,3350,55590200,"2018-09-03","BMRI"
3362.5,3375,3225,3287.5,59803000,"2018-09-04","BMRI"
3250,3262.5,3100,3162.5,83838600,"2018-09-05","BMRI"
3100,3275,3100,3275,96306200,"2018-09-06","BMRI"
3250,3325,3225,3312.5,75525400,"2018-09-07","BMRI"
3250,3300,3212.5,3287.5,37301800,"2018-09-10","BMRI"
3287.5,3287.5,3287.5,3287.5,0,"2018-09-11","BMRI"
3287.5,3312.5,3187.5,3187.5,46357000,"2018-09-12","BMRI"
3237.5,3312.5,3225,3287.5,36668600,"2018-09-13","BMRI"
3337.5,3375,3300,3375,30656000,"2018-09-14","BMRI"
3325,3337.5,3212.5,3225,88368200,"2018-09-17","BMRI"
3225,3262.5,3162.5,3187.5,101172800,"2018-09-18","BMRI"
3225,3225,3187.5,3200,42616400,"2018-09-19","BMRI"
3212.5,3337.5,3212.5,3337.5,99827000,"2018-09-20","BMRI"
3375,3475,3362.5,3425,124841800,"2018-09-21","BMRI"
3425,3450,3337.5,3375,81188200,"2018-09-24","BMRI"
3337.5,3375,3262.5,3312.5,46091400,"2018-09-25","BMRI"
3287.5,3362.5,3287.5,3300,32016600,"2018-09-26","BMRI"
3300,3362.5,3275,3312.5,82349800,"2018-09-27","BMRI"
3300,3375,3300,3362.5,101686800,"2018-09-28","BMRI"
3300,3400,3300,3350,66513400,"2018-10-01","BMRI"
3350,3350,3212.5,3225,120652800,"2018-10-02","BMRI"
3200,3287.5,3200,3250,68383400,"2018-10-03","BMRI"
3200,3212.5,3112.5,3112.5,116478400,"2018-10-04","BMRI"
3112.5,3175,3087.5,3137.5,67792400,"2018-10-05","BMRI"
3137.5,3150,3100,3100,55327600,"2018-10-08","BMRI"
3100,3187.5,3100,3175,40331400,"2018-10-09","BMRI"
3200,3262.5,3187.5,3237.5,39230800,"2018-10-10","BMRI"
3125,3175,3100,3137.5,64054000,"2018-10-11","BMRI"
3137.5,3237.5,3137.5,3200,70448200,"2018-10-12","BMRI"
3250,3262.5,3187.5,3187.5,40880400,"2018-10-15","BMRI"
3200,3250,3200,3250,29777600,"2018-10-16","BMRI"
3300,3325,3262.5,3287.5,43108000,"2018-10-17","BMRI"
3250,3300,3200,3250,39270000,"2018-10-18","BMRI"
3225,3250,3187.5,3225,47990000,"2018-10-19","BMRI"
3225,3262.5,3187.5,3225,36415600,"2018-10-22","BMRI"
3225,3237.5,3212.5,3212.5,25707400,"2018-10-23","BMRI"
3212.5,3237.5,3162.5,3162.5,33969400,"2018-10-24","BMRI"
3125,3237.5,3125,3237.5,62781600,"2018-10-25","BMRI"
3237.5,3250,3200,3225,39723200,"2018-10-26","BMRI"
3212.5,3250,3200,3200,40472000,"2018-10-29","BMRI"
3250,3262.5,3212.5,3262.5,34731200,"2018-10-30","BMRI"
3287.5,3425,3275,3425,111265400,"2018-10-31","BMRI"
3450,3675,3437.5,3612.5,185151800,"2018-11-01","BMRI"
3662.5,3750,3550,3712.5,143785200,"2018-11-02","BMRI"
3700,3700,3625,3687.5,56013400,"2018-11-05","BMRI"
3737.5,3737.5,3625,3675,124000800,"2018-11-06","BMRI"
3687.5,3700,3600,3675,92281000,"2018-11-07","BMRI"
3700,3762.5,3687.5,3750,130444200,"2018-11-08","BMRI"
3625,3662.5,3575,3612.5,123465600,"2018-11-09","BMRI"
3612.5,3612.5,3487.5,3487.5,65689800,"2018-11-12","BMRI"
3400,3587.5,3400,3575,85750000,"2018-11-13","BMRI"
3637.5,3650,3562.5,3562.5,68203400,"2018-11-14","BMRI"
3625,3725,3575,3700,115193000,"2018-11-15","BMRI"
3737.5,3812.5,3687.5,3725,113146000,"2018-11-16","BMRI"
3750,3787.5,3650,3737.5,52926800,"2018-11-19","BMRI"
3737.5,3737.5,3737.5,3737.5,0,"2018-11-20","BMRI"
3612.5,3662.5,3525,3637.5,121808800,"2018-11-21","BMRI"
3637.5,3700,3587.5,3662.5,89601400,"2018-11-22","BMRI"
3675,3700,3637.5,3650,82350000,"2018-11-23","BMRI"
3625,3700,3625,3687.5,62934800,"2018-11-26","BMRI"
3687.5,3750,3675,3725,61028800,"2018-11-27","BMRI"
3750,3750,3662.5,3700,67675000,"2018-11-28","BMRI"
3750,3825,3750,3825,141202600,"2018-11-29","BMRI"
3787.5,3812.5,3700,3700,148482800,"2018-11-30","BMRI"
3775,3862.5,3775,3800,136684600,"2018-12-03","BMRI"
3787.5,3825,3775,3825,60153200,"2018-12-04","BMRI"
3800,3800,3762.5,3787.5,73322400,"2018-12-05","BMRI"
3700,3762.5,3700,3737.5,74092000,"2018-12-06","BMRI"
3787.5,3812.5,3737.5,3750,41692800,"2018-12-07","BMRI"
3687.5,3762.5,3675,3712.5,41105200,"2018-12-10","BMRI"
3725,3737.5,3700,3725,55657400,"2018-12-11","BMRI"
3737.5,3775,3712.5,3737.5,80631400,"2018-12-12","BMRI"
3750,3850,3725,3850,92920000,"2018-12-13","BMRI"
3825,3825,3762.5,3787.5,68756400,"2018-12-14","BMRI"
3725,3787.5,3700,3700,78685000,"2018-12-17","BMRI"
3625,3675,3625,3675,98608800,"2018-12-18","BMRI"
3675,3737.5,3675,3712.5,89550000,"2018-12-19","BMRI"
3712.5,3712.5,3637.5,3650,61216000,"2018-12-20","BMRI"
3625,3650,3587.5,3612.5,98207400,"2018-12-21","BMRI"
3612.5,3612.5,3612.5,3612.5,0,"2018-12-24","BMRI"
3612.5,3612.5,3612.5,3612.5,0,"2018-12-25","BMRI"
3575,3625,3550,3612.5,52356800,"2018-12-26","BMRI"
3662.5,3675,3625,3637.5,48514400,"2018-12-27","BMRI"
3675,3725,3662.5,3687.5,97081600,"2018-12-28","BMRI"
3687.5,3687.5,3687.5,3687.5,0,"2018-12-31","BMRI"
3687.5,3687.5,3687.5,3687.5,0,"2019-01-01","BMRI"
3700,3700,3625,3662.5,45319200,"2019-01-02","BMRI"
3637.5,3675,3550,3587.5,74174000,"2019-01-03","BMRI"
3587.5,3725,3575,3725,78514000,"2019-01-04","BMRI"
3750,3787.5,3712.5,3712.5,53624800,"2019-01-07","BMRI"
3712.5,3737.5,3675,3675,80073200,"2019-01-08","BMRI"
3750,3787.5,3700,3787.5,104903400,"2019-01-09","BMRI"
3812.5,3850,3775,3850,130603200,"2019-01-10","BMRI"
3875,3900,3837.5,3850,88899400,"2019-01-11","BMRI"
3875,3875,3825,3850,71320000,"2019-01-14","BMRI"
3875,3900,3825,3900,86697200,"2019-01-15","BMRI"
3900,3912.5,3837.5,3900,78625600,"2019-01-16","BMRI"
3900,4025,3900,3937.5,101961200,"2019-01-17","BMRI"
3950,3962.5,3912.5,3937.5,56790000,"2019-01-18","BMRI"
3912.5,3950,3900,3900,111624400,"2019-01-21","BMRI"
3862.5,3900,3825,3875,123558000,"2019-01-22","BMRI"
3787.5,3850,3737.5,3737.5,162196000,"2019-01-23","BMRI"
3737.5,3750,3712.5,3737.5,179821400,"2019-01-24","BMRI"
3737.5,3762.5,3650,3687.5,143184800,"2019-01-25","BMRI"
3687.5,3712.5,3537.5,3587.5,207013400,"2019-01-28","BMRI"
3587.5,3625,3525,3562.5,162587800,"2019-01-29","BMRI"
3562.5,3662.5,3562.5,3625,175565200,"2019-01-30","BMRI"
3662.5,3737.5,3637.5,3725,214008600,"2019-01-31","BMRI"
3750,3812.5,3737.5,3800,104295400,"2019-02-01","BMRI"
3750,3800,3675,3675,80919200,"2019-02-04","BMRI"
3675,3675,3675,3675,0,"2019-02-05","BMRI"
3725,3762.5,3712.5,3737.5,60281400,"2019-02-06","BMRI"
3737.5,3775,3712.5,3775,31622800,"2019-02-07","BMRI"
3750,3787.5,3712.5,3787.5,46828400,"2019-02-08","BMRI"
3800,3812.5,3762.5,3812.5,72358200,"2019-02-11","BMRI"
3837.5,3837.5,3687.5,3712.5,82644200,"2019-02-12","BMRI"
3712.5,3737.5,3625,3625,75046400,"2019-02-13","BMRI"
3675,3687.5,3587.5,3587.5,95699000,"2019-02-14","BMRI"
3575,3612.5,3550,3587.5,92002800,"2019-02-15","BMRI"
3650,3650,3587.5,3637.5,86216800,"2019-02-18","BMRI"
3637.5,3662.5,3562.5,3600,92714200,"2019-02-19","BMRI"
3625,3625,3475,3550,192881200,"2019-02-20","BMRI"
3562.5,3662.5,3550,3662.5,100203800,"2019-02-21","BMRI"
3637.5,3650,3525,3550,167596800,"2019-02-22","BMRI"
3575,3625,3562.5,3625,91520000,"2019-02-25","BMRI"
3637.5,3637.5,3575,3637.5,94091000,"2019-02-26","BMRI"
3600,3637.5,3575,3600,72356800,"2019-02-27","BMRI"
3612.5,3625,3550,3562.5,84980200,"2019-02-28","BMRI"
3575,3612.5,3562.5,3587.5,47003200,"2019-03-01","BMRI"
3587.5,3587.5,3550,3550,29659800,"2019-03-04","BMRI"
3525,3562.5,3400,3475,223113200,"2019-03-05","BMRI"
3500,3537.5,3437.5,3537.5,94977600,"2019-03-06","BMRI"
3537.5,3537.5,3537.5,3537.5,0,"2019-03-07","BMRI"
3525,3525,3450,3450,71523400,"2019-03-08","BMRI"
3475,3475,3412.5,3425,53912400,"2019-03-11","BMRI"
3412.5,3437.5,3337.5,3362.5,60509600,"2019-03-12","BMRI"
3400,3400,3325,3350,55730600,"2019-03-13","BMRI"
3400,3462.5,3362.5,3450,44212200,"2019-03-14","BMRI"
3462.5,3550,3462.5,3550,71744400,"2019-03-15","BMRI"
3575,3612.5,3512.5,3550,52140200,"2019-03-18","BMRI"
3587.5,3700,3575,3687.5,158696000,"2019-03-19","BMRI"
3700,3725,3650,3700,51652800,"2019-03-20","BMRI"
3750,3762.5,3725,3737.5,68829800,"2019-03-21","BMRI"
3737.5,3750,3712.5,3725,45259400,"2019-03-22","BMRI"
3625,3662.5,3587.5,3587.5,45751600,"2019-03-25","BMRI"
3637.5,3675,3637.5,3650,28799400,"2019-03-26","BMRI"
3712.5,3712.5,3612.5,3612.5,38906600,"2019-03-27","BMRI"
3650,3687.5,3625,3687.5,47868600,"2019-03-28","BMRI"
3700,3750,3662.5,3737.5,71140200,"2019-03-29","BMRI"
3750,3762.5,3725,3750,57890600,"2019-04-01","BMRI"
3762.5,3762.5,3662.5,3712.5,36872800,"2019-04-02","BMRI"
3712.5,3712.5,3712.5,3712.5,0,"2019-04-03","BMRI"
3750,3850,3750,3837.5,119083400,"2019-04-04","BMRI"
3837.5,3837.5,3775,3775,40534200,"2019-04-05","BMRI"
3800,3800,3687.5,3750,45862600,"2019-04-08","BMRI"
3787.5,3862.5,3775,3837.5,61437800,"2019-04-09","BMRI"
3825,3837.5,3762.5,3775,30552600,"2019-04-10","BMRI"
3787.5,3800,3700,3700,70389000,"2019-04-11","BMRI"
3675,3700,3650,3662.5,53372400,"2019-04-12","BMRI"
3700,3725,3662.5,3675,48251000,"2019-04-15","BMRI"
3687.5,3812.5,3675,3812.5,143066800,"2019-04-16","BMRI"
3812.5,3812.5,3812.5,3812.5,0,"2019-04-17","BMRI"
3900,4062.5,3887.5,3900,243343400,"2019-04-18","BMRI"
3900,3900,3900,3900,0,"2019-04-19","BMRI"
3900,3937.5,3825,3875,69981800,"2019-04-22","BMRI"
3850,3887.5,3837.5,3837.5,65384600,"2019-04-23","BMRI"
3850,3862.5,3812.5,3837.5,55408400,"2019-04-24","BMRI"
3825,3837.5,3775,3825,111185200,"2019-04-25","BMRI"
3775,3900,3737.5,3862.5,150697400,"2019-04-26","BMRI"
3850,3900,3837.5,3887.5,112773000,"2019-04-29","BMRI"
3912.5,3937.5,3862.5,3862.5,103243000,"2019-04-30","BMRI"
3862.5,3862.5,3862.5,3862.5,0,"2019-05-01","BMRI"
3850,3862.5,3812.5,3850,68943800,"2019-05-02","BMRI"
3850,3850,3787.5,3825,60141600,"2019-05-03","BMRI"
3750,3787.5,3662.5,3762.5,100956600,"2019-05-06","BMRI"
3837.5,3837.5,3775,3825,68861800,"2019-05-07","BMRI"
3750,3787.5,3725,3762.5,79916800,"2019-05-08","BMRI"
3725,3787.5,3725,3750,90947000,"2019-05-09","BMRI"
3775,3787.5,3687.5,3737.5,65009400,"2019-05-10","BMRI"
3787.5,3825,3750,3762.5,83342800,"2019-05-13","BMRI"
3725,3762.5,3700,3725,85983800,"2019-05-14","BMRI"
3762.5,3800,3712.5,3712.5,112972400,"2019-05-15","BMRI"
3675,3725,3625,3675,86481000,"2019-05-16","BMRI"
3750,3750,3537.5,3537.5,59716600,"2019-05-17","BMRI"
3500,3637.5,3487.5,3612.5,93447200,"2019-05-20","BMRI"
3637.5,3675,3537.5,3625,128877200,"2019-05-21","BMRI"
3662.5,3700,3612.5,3650,88253000,"2019-05-22","BMRI"
3675,3800,3662.5,3787.5,65668800,"2019-05-23","BMRI"
3800,3887.5,3787.5,3850,99151200,"2019-05-24","BMRI"
3800,3862.5,3762.5,3862.5,144611000,"2019-05-27","BMRI"
3850,3850,3675,3687.5,298780800,"2019-05-28","BMRI"
3725,3775,3700,3775,89397400,"2019-05-29","BMRI"
3775,3775,3775,3775,0,"2019-05-30","BMRI"
3800,3887.5,3775,3837.5,173453000,"2019-05-31","BMRI"
3837.5,3837.5,3837.5,3837.5,0,"2019-06-03","BMRI"
3837.5,3837.5,3837.5,3837.5,0,"2019-06-04","BMRI"
3837.5,3837.5,3837.5,3837.5,0,"2019-06-05","BMRI"
3837.5,3837.5,3837.5,3837.5,0,"2019-06-06","BMRI"
3837.5,3837.5,3837.5,3837.5,0,"2019-06-07","BMRI"
3925,3975,3912.5,3925,208042400,"2019-06-10","BMRI"
3937.5,3950,3900,3937.5,107140400,"2019-06-11","BMRI"
3950,3950,3900,3937.5,69330800,"2019-06-12","BMRI"
3937.5,3950,3850,3912.5,63482400,"2019-06-13","BMRI"
3937.5,3937.5,3900,3912.5,61672200,"2019-06-14","BMRI"
3950,3950,3900,3900,47269400,"2019-06-17","BMRI"
3887.5,3937.5,3887.5,3925,104106200,"2019-06-18","BMRI"
3950,4000,3937.5,3987.5,156615200,"2019-06-19","BMRI"
4000,4025,3962.5,3975,93589200,"2019-06-20","BMRI"
4000,4012.5,3950,3987.5,145919600,"2019-06-21","BMRI"
3950,4012.5,3950,3987.5,70252200,"2019-06-24","BMRI"
4012.5,4012.5,3962.5,3975,59303200,"2019-06-25","BMRI"
3925,4000,3925,3975,72115200,"2019-06-26","BMRI"
3987.5,4025,3987.5,4000,63152000,"2019-06-27","BMRI"
4012.5,4025,3987.5,4012.5,61888000,"2019-06-28","BMRI"
4025,4037.5,3987.5,4000,61455600,"2019-07-01","BMRI"
4025,4025,3987.5,4012.5,64875600,"2019-07-02","BMRI"
3975,4012.5,3975,4012.5,93933600,"2019-07-03","BMRI"
4025,4025,4000,4012.5,31578600,"2019-07-04","BMRI"
3962.5,4012.5,3862.5,3912.5,186756200,"2019-07-05","BMRI"
3875,3937.5,3862.5,3937.5,105905600,"2019-07-08","BMRI"
3912.5,3962.5,3900,3950,88590800,"2019-07-09","BMRI"
3975,4000,3962.5,3975,100964600,"2019-07-10","BMRI"
4012.5,4025,3987.5,4000,70231200,"2019-07-11","BMRI"
4025,4062.5,4012.5,4037.5,73474000,"2019-07-12","BMRI"
4075,4087.5,4050,4075,89444800,"2019-07-15","BMRI"
4037.5,4062.5,3987.5,4037.5,146626400,"2019-07-16","BMRI"
4000,4025,3975,3987.5,128231000,"2019-07-17","BMRI"
3950,3975,3912.5,3925,142262000,"2019-07-18","BMRI"
3900,3950,3900,3937.5,104530000,"2019-07-19","BMRI"
3900,3912.5,3875,3887.5,82851000,"2019-07-22","BMRI"
3912.5,3925,3850,3850,74981800,"2019-07-23","BMRI"
3850,3912.5,3850,3850,65565800,"2019-07-24","BMRI"
3862.5,3900,3850,3900,77462000,"2019-07-25","BMRI"
3825,3887.5,3812.5,3875,62727400,"2019-07-26","BMRI"
3912.5,3912.5,3837.5,3900,55206400,"2019-07-29","BMRI"
3900,3987.5,3862.5,3975,87075600,"2019-07-30","BMRI"
3937.5,3987.5,3900,3987.5,59008800,"2019-07-31","BMRI"
3937.5,3950,3862.5,3887.5,96731000,"2019-08-01","BMRI"
3850,3875,3800,3837.5,103727000,"2019-08-02","BMRI"
3800,3825,3662.5,3712.5,129862600,"2019-08-05","BMRI"
3650,3700,3550,3625,157132400,"2019-08-06","BMRI"
3637.5,3700,3637.5,3675,103932800,"2019-08-07","BMRI"
3725,3762.5,3675,3750,85711800,"2019-08-08","BMRI"
3750,3775,3725,3725,39017600,"2019-08-09","BMRI"
3750,3750,3675,3700,69256600,"2019-08-12","BMRI"
3775,3775,3650,3675,68067800,"2019-08-13","BMRI"
3750,3762.5,3675,3750,107613000,"2019-08-14","BMRI"
3675,3700,3650,3700,57456400,"2019-08-15","BMRI"
3700,3712.5,3662.5,3687.5,47693000,"2019-08-16","BMRI"
3725,3725,3662.5,3675,38551200,"2019-08-19","BMRI"
3712.5,3725,3650,3687.5,75396200,"2019-08-20","BMRI"
3662.5,3675,3612.5,3612.5,49841400,"2019-08-21","BMRI"
3650,3662.5,3575,3612.5,77652800,"2019-08-22","BMRI"
3625,3625,3575,3587.5,44535800,"2019-08-23","BMRI"
3550,3550,3500,3525,78614600,"2019-08-26","BMRI"
3525,3562.5,3512.5,3512.5,153201600,"2019-08-27","BMRI"
3512.5,3550,3475,3525,96082400,"2019-08-28","BMRI"
3525,3550,3512.5,3537.5,63748800,"2019-08-29","BMRI"
3562.5,3625,3537.5,3625,106370600,"2019-08-30","BMRI"
3612.5,3612.5,3562.5,3587.5,37622200,"2019-09-02","BMRI"
3587.5,3600,3412.5,3450,96998200,"2019-09-03","BMRI"
3487.5,3487.5,3425,3462.5,74434600,"2019-09-04","BMRI"
3500,3512.5,3462.5,3487.5,78642800,"2019-09-05","BMRI"
3512.5,3575,3487.5,3525,88646000,"2019-09-06","BMRI"
3537.5,3537.5,3462.5,3487.5,55841400,"2019-09-09","BMRI"
3450,3525,3450,3525,52070400,"2019-09-10","BMRI"
3500,3575,3475,3575,80777800,"2019-09-11","BMRI"
3625,3662.5,3550,3575,84564600,"2019-09-12","BMRI"
3612.5,3625,3562.5,3600,28700200,"2019-09-13","BMRI"
3525,3550,3462.5,3500,66615800,"2019-09-16","BMRI"
3462.5,3550,3462.5,3487.5,70992200,"2019-09-17","BMRI"
3537.5,3600,3525,3600,53708400,"2019-09-18","BMRI"
3587.5,3587.5,3537.5,3550,35941600,"2019-09-19","BMRI"
3550,3575,3487.5,3537.5,104743400,"2019-09-20","BMRI"
3525,3550,3475,3500,49012600,"2019-09-23","BMRI"
3462.5,3487.5,3425,3475,52110000,"2019-09-24","BMRI"
3487.5,3500,3437.5,3450,37565400,"2019-09-25","BMRI"
3500,3550,3475,3550,45471400,"2019-09-26","BMRI"
3500,3525,3475,3487.5,44329400,"2019-09-27","BMRI"
3450,3487.5,3450,3487.5,58294000,"2019-09-30","BMRI"
3450,3525,3450,3450,31243400,"2019-10-01","BMRI"
3437.5,3475,3250,3262.5,129586200,"2019-10-02","BMRI"
3262.5,3262.5,3137.5,3200,146789000,"2019-10-03","BMRI"
3225,3262.5,3162.5,3200,69121800,"2019-10-04","BMRI"
3237.5,3237.5,3162.5,3175,36656400,"2019-10-07","BMRI"
3175,3250,3175,3250,104992000,"2019-10-08","BMRI"
3225,3237.5,3200,3212.5,55131400,"2019-10-09","BMRI"
3212.5,3300,3212.5,3262.5,120255400,"2019-10-10","BMRI"
3250,3325,3237.5,3275,96816400,"2019-10-11","BMRI"
3312.5,3337.5,3250,3300,65272800,"2019-10-14","BMRI"
3275,3300,3250,3287.5,94139600,"2019-10-15","BMRI"
3300,3325,3275,3312.5,118973800,"2019-10-16","BMRI"
3312.5,3350,3312.5,3350,150037800,"2019-10-17","BMRI"
3337.5,3437.5,3325,3387.5,117544400,"2019-10-18","BMRI"
3400,3412.5,3350,3400,83622800,"2019-10-21","BMRI"
3425,3425,3375,3412.5,62050200,"2019-10-22","BMRI"
3412.5,3550,3375,3537.5,98440400,"2019-10-23","BMRI"
3562.5,3625,3537.5,3612.5,132797200,"2019-10-24","BMRI"
3637.5,3637.5,3487.5,3500,105735200,"2019-10-25","BMRI"
3500,3537.5,3462.5,3500,46389600,"2019-10-28","BMRI"
3550,3575,3500,3550,91735400,"2019-10-29","BMRI"
3537.5,3537.5,3487.5,3512.5,47667200,"2019-10-30","BMRI"
3525,3525,3450,3512.5,78160000,"2019-10-31","BMRI"
3512.5,3512.5,3462.5,3487.5,24366800,"2019-11-01","BMRI"
3500,3512.5,3437.5,3437.5,56584800,"2019-11-04","BMRI"
3475,3600,3462.5,3600,94253000,"2019-11-05","BMRI"
3587.5,3600,3412.5,3487.5,113175200,"2019-11-06","BMRI"
3512.5,3512.5,3387.5,3500,78753600,"2019-11-07","BMRI"
3487.5,3575,3425,3550,76355000,"2019-11-08","BMRI"
3537.5,3550,3487.5,3525,45212000,"2019-11-11","BMRI"
3500,3550,3462.5,3512.5,52900800,"2019-11-12","BMRI"
3500,3500,3387.5,3437.5,75148400,"2019-11-13","BMRI"
3437.5,3450,3350,3437.5,66698600,"2019-11-14","BMRI"
3462.5,3512.5,3462.5,3475,47017200,"2019-11-15","BMRI"
3475,3512.5,3437.5,3487.5,61287000,"2019-11-18","BMRI"
3512.5,3575,3475,3575,67006200,"2019-11-19","BMRI"
3575,3600,3525,3550,46727600,"2019-11-20","BMRI"
3500,3600,3475,3587.5,60944600,"2019-11-21","BMRI"
3550,3587.5,3525,3537.5,40452800,"2019-11-22","BMRI"
3500,3525,3462.5,3487.5,47676200,"2019-11-25","BMRI"
3500,3525,3450,3462.5,173533200,"2019-11-26","BMRI"
3412.5,3487.5,3400,3450,72928800,"2019-11-27","BMRI"
3425,3450,3387.5,3387.5,56275200,"2019-11-28","BMRI"
3387.5,3500,3387.5,3487.5,53250600,"2019-11-29","BMRI"
3487.5,3575,3462.5,3550,74561000,"2019-12-02","BMRI"
3525,3587.5,3512.5,3587.5,79039000,"2019-12-03","BMRI"
3537.5,3575,3525,3537.5,65802200,"2019-12-04","BMRI"
3550,3600,3537.5,3587.5,74217800,"2019-12-05","BMRI"
3600,3612.5,3562.5,3587.5,53720600,"2019-12-06","BMRI"
3600,3650,3600,3625,72098600,"2019-12-09","BMRI"
3600,3700,3600,3687.5,132230000,"2019-12-10","BMRI"
3675,3700,3662.5,3675,68454200,"2019-12-11","BMRI"
3662.5,3725,3637.5,3650,79738600,"2019-12-12","BMRI"
3700,3725,3675,3687.5,127472400,"2019-12-13","BMRI"
3675,3712.5,3675,3675,96037400,"2019-12-16","BMRI"
3675,3700,3662.5,3675,100790000,"2019-12-17","BMRI"
3675,3775,3662.5,3762.5,123281600,"2019-12-18","BMRI"
3762.5,3800,3737.5,3800,112903200,"2019-12-19","BMRI"
3775,3850,3775,3850,150472200,"2019-12-20","BMRI"
3900,3900,3837.5,3862.5,131246800,"2019-12-23","BMRI"
3887.5,3912.5,3875,3900,140936400,"2019-12-26","BMRI"
3912.5,3912.5,3862.5,3875,58182800,"2019-12-27","BMRI"
3862.5,3900,3825,3837.5,78005800,"2019-12-30","BMRI"
3837.5,3887.5,3825,3875,37379800,"2020-01-02","BMRI"
3875,3912.5,3812.5,3862.5,70294600,"2020-01-03","BMRI"
3825,3837.5,3762.5,3800,61892000,"2020-01-06","BMRI"
3862.5,3862.5,3787.5,3800,70895600,"2020-01-07","BMRI"
3775,3775,3687.5,3750,105080600,"2020-01-08","BMRI"
3775,3862.5,3762.5,3850,75587000,"2020-01-09","BMRI"
3850,3862.5,3825,3862.5,64231800,"2020-01-10","BMRI"
3862.5,3875,3825,3862.5,75399600,"2020-01-13","BMRI"
3900,3900,3850,3875,104134400,"2020-01-14","BMRI"
3875,3900,3800,3825,89795200,"2020-01-15","BMRI"
3800,3837.5,3762.5,3775,145432200,"2020-01-16","BMRI"
3787.5,3875,3762.5,3862.5,130500200,"2020-01-17","BMRI"
3900,3900,3800,3812.5,24031800,"2020-01-20","BMRI"
3875,3875,3812.5,3850,39166600,"2020-01-21","BMRI"
3875,3925,3862.5,3900,122175200,"2020-01-22","BMRI"
3900,3912.5,3850,3887.5,83127800,"2020-01-23","BMRI"
3912.5,4000,3862.5,3962.5,154702000,"2020-01-24","BMRI"
3975,3987.5,3850,3862.5,98280000,"2020-01-27","BMRI"
3825,3912.5,3800,3875,69349600,"2020-01-28","BMRI"
3912.5,3962.5,3887.5,3900,109661000,"2020-01-29","BMRI"
3900,3912.5,3800,3825,85395600,"2020-01-30","BMRI"
3837.5,3850,3725,3775,157661000,"2020-01-31","BMRI"
3700,3787.5,3675,3750,87271800,"2020-02-03","BMRI"
3800,3837.5,3750,3762.5,138857400,"2020-02-04","BMRI"
3800,3850,3775,3850,130211200,"2020-02-05","BMRI"
3900,3925,3837.5,3850,111029400,"2020-02-06","BMRI"
3837.5,3875,3837.5,3862.5,86438600,"2020-02-07","BMRI"
3850,3875,3800,3862.5,78553800,"2020-02-10","BMRI"
3862.5,3912.5,3837.5,3887.5,98520200,"2020-02-11","BMRI"
3912.5,3950,3887.5,3900,104678800,"2020-02-12","BMRI"
3912.5,3975,3900,3925,87904000,"2020-02-13","BMRI"
3875,3925,3875,3912.5,41345200,"2020-02-14","BMRI"
3925,3937.5,3900,3925,29816600,"2020-02-17","BMRI"
3900,3925,3900,3912.5,65442000,"2020-02-18","BMRI"
3925,3975,3900,3975,121614200,"2020-02-19","BMRI"
4012.5,4025,3962.5,4000,114537600,"2020-02-20","BMRI"
3975,4000,3912.5,3950,91798000,"2020-02-21","BMRI"
3900,3912.5,3825,3887.5,128768800,"2020-02-24","BMRI"
3887.5,3950,3850,3900,105951800,"2020-02-25","BMRI"
3875,3875,3825,3825,198171000,"2020-02-26","BMRI"
3825,3850,3625,3675,223088600,"2020-02-27","BMRI"
3375,3637.5,3275,3637.5,188868200,"2020-02-28","BMRI"
3575,3625,3475,3475,101550200,"2020-03-02","BMRI"
3550,3675,3512.5,3600,96445200,"2020-03-03","BMRI"
3625,3750,3612.5,3737.5,92555400,"2020-03-04","BMRI"
3775,3825,3750,3800,104748600,"2020-03-05","BMRI"
3700,3700,3612.5,3625,72311200,"2020-03-06","BMRI"
3500,3500,3287.5,3287.5,113132400,"2020-03-09","BMRI"
3325,3500,3325,3437.5,114052000,"2020-03-10","BMRI"
3462.5,3525,3312.5,3412.5,97168800,"2020-03-11","BMRI"
3237.5,3337.5,3112.5,3212.5,91578200,"2020-03-12","BMRI"
3100,3237.5,3000,3175,238623800,"2020-03-13","BMRI"
3175,3175,3175,3175,0,"2020-03-16","BMRI"
2962.5,2962.5,2762.5,2762.5,186380400,"2020-03-17","BMRI"
2800,2825,2575,2575,215103400,"2020-03-18","BMRI"
2500,2500,2395,2395,167876200,"2020-03-19","BMRI"
2370,2370,2230,2230,478236600,"2020-03-20","BMRI"
2175,2175,2075,2075,59985800,"2020-03-23","BMRI"
2075,2115,1930,1930,237296200,"2020-03-24","BMRI"
1900,2290,1890,2235,386557200,"2020-03-26","BMRI"
2255,2612.5,2250,2470,396812000,"2020-03-27","BMRI"
2420,2420,2300,2300,39766600,"2020-03-30","BMRI"
2325,2410,2225,2340,208047600,"2020-03-31","BMRI"
2325,2440,2220,2305,152367000,"2020-04-01","BMRI"
2285,2375,2180,2375,132225200,"2020-04-02","BMRI"
2400,2512.5,2400,2512.5,105225600,"2020-04-03","BMRI"
2512.5,2612.5,2450,2600,113980400,"2020-04-06","BMRI"
2700,2800,2485,2562.5,191464600,"2020-04-07","BMRI"
2587.5,2587.5,2385,2385,155834800,"2020-04-08","BMRI"
2400,2450,2305,2335,163570800,"2020-04-09","BMRI"
2340,2340,2235,2235,115331000,"2020-04-13","BMRI"
2240,2320,2200,2285,132848000,"2020-04-14","BMRI"
2320,2345,2200,2200,124661000,"2020-04-15","BMRI"
2200,2200,2075,2105,215224000,"2020-04-16","BMRI"
2110,2210,2110,2190,163407600,"2020-04-17","BMRI"
2225,2265,2135,2185,120672000,"2020-04-20","BMRI"
2185,2205,2125,2175,92203200,"2020-04-21","BMRI"
2165,2250,2125,2245,126786800,"2020-04-22","BMRI"
2245,2285,2240,2250,115336400,"2020-04-23","BMRI"
2250,2250,2140,2140,131631400,"2020-04-24","BMRI"
2155,2175,2045,2075,205382600,"2020-04-27","BMRI"
2095,2120,2035,2075,157370600,"2020-04-28","BMRI"
2100,2110,2000,2000,192650200,"2020-04-29","BMRI"
2035,2240,2030,2230,229509600,"2020-04-30","BMRI"
2230,2230,2120,2145,80572600,"2020-05-04","BMRI"
2150,2200,2080,2110,185282400,"2020-05-05","BMRI"
2125,2130,2080,2080,138733000,"2020-05-06","BMRI"
2100,2155,2090,2100,127482200,"2020-05-08","BMRI"
2140,2140,2095,2115,83552200,"2020-05-11","BMRI"
2115,2115,2000,2005,188578000,"2020-05-12","BMRI"
1995,2025,1950,2005,134821600,"2020-05-13","BMRI"
1985,2005,1950,1975,141388800,"2020-05-14","BMRI"
1975,1995,1840,1880,227234200,"2020-05-15","BMRI"
1900,1900,1830,1860,158710600,"2020-05-18","BMRI"
1880,2000,1880,1930,199655000,"2020-05-19","BMRI"
1925,2060,1915,2035,237644400,"2020-05-20","BMRI"
2065,2080,2030,2050,180545000,"2020-05-26","BMRI"
2075,2100,2005,2055,124329600,"2020-05-27","BMRI"
2075,2170,2075,2145,265460200,"2020-05-28","BMRI"
2145,2245,2125,2235,350546800,"2020-05-29","BMRI"
2275,2495,2265,2310,207635400,"2020-06-02","BMRI"
2335,2475,2295,2430,296607800,"2020-06-03","BMRI"
2450,2500,2360,2365,169836200,"2020-06-04","BMRI"
2365,2435,2300,2425,185391000,"2020-06-05","BMRI"
2500,2662.5,2475,2625,292605200,"2020-06-08","BMRI"
2650,2725,2575,2637.5,147413600,"2020-06-09","BMRI"
2600,2612.5,2455,2455,289644200,"2020-06-10","BMRI"
2400,2435,2285,2345,364783800,"2020-06-11","BMRI"
2295,2450,2215,2445,289959400,"2020-06-12","BMRI"
2425,2455,2345,2360,169814600,"2020-06-15","BMRI"
2410,2525,2410,2512.5,146116600,"2020-06-16","BMRI"
2550,2600,2445,2450,213944600,"2020-06-17","BMRI"
2420,2485,2390,2410,152175200,"2020-06-18","BMRI"
2440,2475,2410,2440,126356800,"2020-06-19","BMRI"
2440,2455,2400,2405,66825000,"2020-06-22","BMRI"
2425,2425,2345,2395,95010400,"2020-06-23","BMRI"
2445,2600,2445,2575,278417000,"2020-06-24","BMRI"
2537.5,2600,2470,2512.5,146123000,"2020-06-25","BMRI"
2562.5,2575,2490,2500,85829000,"2020-06-26","BMRI"
2490,2500,2435,2470,99123000,"2020-06-29","BMRI"
2512.5,2525,2475,2475,113994400,"2020-06-30","BMRI"
2500,2512.5,2455,2495,67747600,"2020-07-01","BMRI"
2490,2512.5,2480,2500,80606600,"2020-07-02","BMRI"
2480,2537.5,2450,2500,57839800,"2020-07-03","BMRI"
2500,2575,2500,2537.5,90019000,"2020-07-06","BMRI"
2562.5,2575,2525,2525,80447600,"2020-07-07","BMRI"
2525,2675,2512.5,2637.5,149466800,"2020-07-08","BMRI"
2675,2700,2600,2625,98277200,"2020-07-09","BMRI"
2625,2637.5,2562.5,2587.5,77850000,"2020-07-10","BMRI"
2625,2662.5,2612.5,2625,72688200,"2020-07-13","BMRI"
2650,2662.5,2600,2650,78259800,"2020-07-14","BMRI"
2675,2712.5,2625,2637.5,60755400,"2020-07-15","BMRI"
2637.5,2675,2625,2637.5,43859400,"2020-07-16","BMRI"
2637.5,2650,2587.5,2587.5,60177000,"2020-07-17","BMRI"
2587.5,2612.5,2525,2550,52111600,"2020-07-20","BMRI"
2575,2725,2537.5,2650,145051400,"2020-07-21","BMRI"
2687.5,2762.5,2650,2712.5,119245000,"2020-07-22","BMRI"
2737.5,2887.5,2712.5,2850,145829600,"2020-07-23","BMRI"
2850,2850,2775,2800,66603400,"2020-07-24","BMRI"
2812.5,2937.5,2775,2937.5,58848200,"2020-07-27","BMRI"
2950,3000,2887.5,2925,74524600,"2020-07-28","BMRI"
2925,2925,2837.5,2850,69737200,"2020-07-29","BMRI"
2862.5,2900,2812.5,2900,52644600,"2020-07-30","BMRI"
2925,2937.5,2725,2750,259720800,"2020-08-03","BMRI"
2762.5,2800,2725,2787.5,89173800,"2020-08-04","BMRI"
2775,2850,2725,2850,133844600,"2020-08-05","BMRI"
2850,2937.5,2850,2887.5,90911200,"2020-08-06","BMRI"
2850,2900,2812.5,2900,57228800,"2020-08-07","BMRI"
2900,2912.5,2825,2900,50162400,"2020-08-10","BMRI"
2912.5,3050,2900,2987.5,117978200,"2020-08-11","BMRI"
3000,3137.5,2975,3075,92910400,"2020-08-12","BMRI"
3125,3125,3025,3025,85989200,"2020-08-13","BMRI"
3037.5,3050,2975,3012.5,66653400,"2020-08-14","BMRI"
3012.5,3112.5,3012.5,3075,115981200,"2020-08-18","BMRI"
3087.5,3125,3037.5,3050,64511800,"2020-08-19","BMRI"
3025,3087.5,2962.5,3000,132486400,"2020-08-24","BMRI"
3025,3137.5,3025,3125,132365800,"2020-08-25","BMRI"
3125,3175,3087.5,3175,78703400,"2020-08-26","BMRI"
3175,3175,3100,3150,93450200,"2020-08-27","BMRI"
3137.5,3175,3100,3112.5,75655000,"2020-08-28","BMRI"
3112.5,3150,2950,2975,222818800,"2020-08-31","BMRI"
2987.5,3062.5,2937.5,3062.5,85330800,"2020-09-01","BMRI"
3062.5,3100,3025,3037.5,93203600,"2020-09-02","BMRI"
3037.5,3075,2975,2987.5,129014800,"2020-09-03","BMRI"
2975,2987.5,2925,2962.5,106844400,"2020-09-04","BMRI"
2962.5,2975,2887.5,2925,100673600,"2020-09-07","BMRI"
2950,3000,2937.5,2987.5,60346000,"2020-09-08","BMRI"
2950,2950,2875,2887.5,98282200,"2020-09-09","BMRI"
2762.5,2762.5,2687.5,2687.5,172775200,"2020-09-10","BMRI"
2525,2762.5,2525,2737.5,271155800,"2020-09-11","BMRI"
2737.5,2887.5,2737.5,2875,143569800,"2020-09-14","BMRI"
2875,2912.5,2800,2837.5,128927400,"2020-09-15","BMRI"
2875,2875,2812.5,2825,57936000,"2020-09-16","BMRI"
2800,2875,2762.5,2787.5,76432000,"2020-09-17","BMRI"
2787.5,2837.5,2750,2787.5,91596600,"2020-09-18","BMRI"
2787.5,2812.5,2700,2737.5,52930000,"2020-09-21","BMRI"
2650,2712.5,2637.5,2650,113596600,"2020-09-22","BMRI"
2650,2687.5,2562.5,2600,84710800,"2020-09-23","BMRI"
2525,2575,2500,2537.5,121965000,"2020-09-24","BMRI"
2600,2675,2537.5,2675,140455600,"2020-09-25","BMRI"
2700,2712.5,2575,2575,99702600,"2020-09-28","BMRI"
2600,2625,2512.5,2537.5,111325600,"2020-09-29","BMRI"
2550,2575,2430,2480,151529800,"2020-09-30","BMRI"
2500,2600,2490,2600,78954200,"2020-10-01","BMRI"
2587.5,2612.5,2500,2600,99143400,"2020-10-02","BMRI"
2625,2687.5,2587.5,2675,74300800,"2020-10-05","BMRI"
2750,2775,2725,2750,89104400,"2020-10-06","BMRI"
2700,2775,2687.5,2775,88748600,"2020-10-07","BMRI"
2775,2787.5,2712.5,2725,88763400,"2020-10-08","BMRI"
2725,2787.5,2725,2775,90248600,"2020-10-09","BMRI"
2787.5,2825,2775,2812.5,77947000,"2020-10-12","BMRI"
2812.5,2837.5,2762.5,2837.5,69863400,"2020-10-13","BMRI"
2862.5,2887.5,2812.5,2887.5,109787200,"2020-10-14","BMRI"
2850,2875,2800,2800,77289200,"2020-10-15","BMRI"
2800,2825,2725,2787.5,67817800,"2020-10-16","BMRI"
2800,2862.5,2787.5,2850,58936200,"2020-10-19","BMRI"
2862.5,2875,2800,2825,77213200,"2020-10-20","BMRI"
2837.5,2862.5,2737.5,2762.5,113901800,"2020-10-21","BMRI"
2750,2775,2700,2725,138701400,"2020-10-22","BMRI"
2762.5,2787.5,2737.5,2775,65900200,"2020-10-23","BMRI"
2812.5,2925,2812.5,2887.5,188574400,"2020-10-26","BMRI"
2875,2925,2850,2887.5,112695800,"2020-10-27","BMRI"
2837.5,3012.5,2800,2987.5,216862800,"2020-11-02","BMRI"
2987.5,3000,2950,3000,75963400,"2020-11-03","BMRI"
2975,3012.5,2850,2850,152817400,"2020-11-04","BMRI"
2937.5,3000,2912.5,2987.5,175877400,"2020-11-05","BMRI"
2987.5,3050,2962.5,3025,164219000,"2020-11-06","BMRI"
3125,3150,3025,3075,122653200,"2020-11-09","BMRI"
3200,3262.5,3150,3187.5,249588800,"2020-11-10","BMRI"
3212.5,3250,3175,3187.5,166490200,"2020-11-11","BMRI"
3187.5,3200,3050,3087.5,136150600,"2020-11-12","BMRI"
3050,3125,3037.5,3125,122043800,"2020-11-13","BMRI"
3150,3225,3075,3100,133917600,"2020-11-16","BMRI"
3137.5,3187.5,3100,3125,106261600,"2020-11-17","BMRI"
3075,3175,3075,3175,124936000,"2020-11-18","BMRI"
3125,3175,3100,3162.5,94808200,"2020-11-19","BMRI"
3137.5,3175,3125,3150,100573600,"2020-11-20","BMRI"
3150,3212.5,3137.5,3200,106905400,"2020-11-23","BMRI"
3225,3250,3187.5,3212.5,140929200,"2020-11-24","BMRI"
3250,3325,3250,3262.5,197704000,"2020-11-25","BMRI"
3300,3362.5,3275,3362.5,132275400,"2020-11-26","BMRI"
3387.5,3400,3312.5,3325,124346800,"2020-11-27","BMRI"
3275,3312.5,3112.5,3162.5,307900800,"2020-11-30","BMRI"
3162.5,3312.5,3162.5,3262.5,176568000,"2020-12-01","BMRI"
3262.5,3325,3237.5,3325,114721600,"2020-12-02","BMRI"
3325,3337.5,3262.5,3287.5,155342400,"2020-12-03","BMRI"
3250,3300,3212.5,3300,74976000,"2020-12-04","BMRI"
3337.5,3375,3312.5,3350,133585800,"2020-12-07","BMRI"
3337.5,3362.5,3300,3337.5,70350400,"2020-12-08","BMRI"
3387.5,3425,3362.5,3400,187847000,"2020-12-10","BMRI"
3425,3437.5,3350,3387.5,94541800,"2020-12-11","BMRI"
3362.5,3400,3337.5,3362.5,94645200,"2020-12-14","BMRI"
3350,3362.5,3300,3350,135663800,"2020-12-15","BMRI"
3400,3412.5,3362.5,3387.5,97361800,"2020-12-16","BMRI"
3387.5,3437.5,3387.5,3437.5,109966000,"2020-12-17","BMRI"
3400,3412.5,3350,3350,142797800,"2020-12-18","BMRI"
3387.5,3400,3337.5,3350,83174600,"2020-12-21","BMRI"
3287.5,3312.5,3175,3200,165929800,"2020-12-22","BMRI"
3250,3300,3100,3175,110032400,"2020-12-23","BMRI"
3250,3287.5,3150,3262.5,75527000,"2020-12-28","BMRI"
3287.5,3300,3200,3212.5,57422600,"2020-12-29","BMRI"
3262.5,3262.5,3162.5,3162.5,88941400,"2020-12-30","BMRI"
3175,3262.5,3112.5,3250,61058000,"2021-01-04","BMRI"
3275,3275,3200,3212.5,69928200,"2021-01-05","BMRI"
3212.5,3262.5,3137.5,3212.5,87109000,"2021-01-06","BMRI"
3225,3262.5,3212.5,3237.5,80114200,"2021-01-07","BMRI"
3237.5,3287.5,3225,3275,93635600,"2021-01-08","BMRI"
3287.5,3425,3275,3425,212763000,"2021-01-11","BMRI"
3450,3500,3412.5,3475,168626000,"2021-01-12","BMRI"
3525,3537.5,3462.5,3462.5,107392200,"2021-01-13","BMRI"
3525,3525,3412.5,3425,70295000,"2021-01-14","BMRI"
3437.5,3462.5,3312.5,3362.5,77235600,"2021-01-15","BMRI"
3300,3475,3300,3462.5,119006800,"2021-01-18","BMRI"
3500,3512.5,3425,3487.5,77834600,"2021-01-19","BMRI"
3500,3725,3500,3687.5,220934600,"2021-01-20","BMRI"
3687.5,3687.5,3600,3625,82052000,"2021-01-21","BMRI"
3637.5,3675,3562.5,3600,117367200,"2021-01-22","BMRI"
3625,3650,3512.5,3650,100647600,"2021-01-25","BMRI"
3650,3725,3625,3687.5,206712400,"2021-01-26","BMRI"
3700,3700,3587.5,3650,171581400,"2021-01-27","BMRI"
3575,3625,3450,3525,135745000,"2021-01-28","BMRI"
3550,3612.5,3287.5,3287.5,334227600,"2021-01-29","BMRI"
3325,3362.5,3100,3350,242540200,"2021-02-01","BMRI"
3400,3400,3200,3237.5,160482800,"2021-02-02","BMRI"
3300,3325,3225,3250,167044600,"2021-02-03","BMRI"
3287.5,3337.5,3225,3287.5,139040400,"2021-02-04","BMRI"
3350,3350,3225,3275,97199600,"2021-02-05","BMRI"
3300,3337.5,3275,3287.5,125050800,"2021-02-08","BMRI"
3300,3350,3225,3250,208380400,"2021-02-09","BMRI"
3287.5,3287.5,3237.5,3250,102693600,"2021-02-10","BMRI"
3275,3275,3250,3250,35879400,"2021-02-11","BMRI"
3275,3287.5,3250,3250,48995200,"2021-02-15","BMRI"
3250,3275,3225,3237.5,63202000,"2021-02-16","BMRI"
3225,3237.5,3150,3175,117413600,"2021-02-17","BMRI"
3125,3200,3112.5,3125,113989000,"2021-02-18","BMRI"
3125,3200,3100,3187.5,102020400,"2021-02-19","BMRI"
3225,3250,3187.5,3187.5,107680600,"2021-02-22","BMRI"
3150,3187.5,3150,3162.5,89107800,"2021-02-23","BMRI"
3175,3200,3162.5,3187.5,82498600,"2021-02-24","BMRI"
3212.5,3237.5,3137.5,3137.5,133614800,"2021-02-25","BMRI"
3087.5,3162.5,3050,3075,246190600,"2021-02-26","BMRI"
3112.5,3300,3112.5,3287.5,220785400,"2021-03-01","BMRI"
3325,3325,3250,3300,163296600,"2021-03-02","BMRI"
3337.5,3337.5,3262.5,3300,78532200,"2021-03-03","BMRI"
3312.5,3325,3262.5,3275,120612600,"2021-03-04","BMRI"
3262.5,3287.5,3225,3237.5,87239000,"2021-03-05","BMRI"
3275,3287.5,3187.5,3212.5,54098000,"2021-03-08","BMRI"
3187.5,3262.5,3187.5,3212.5,111838800,"2021-03-09","BMRI"
3250,3250,3225,3250,51903000,"2021-03-10","BMRI"
3275,3375,3275,3362.5,159202400,"2021-03-12","BMRI"
3387.5,3387.5,3312.5,3325,79922400,"2021-03-15","BMRI"
3325,3362.5,3250,3275,112248400,"2021-03-16","BMRI"
3300,3325,3262.5,3262.5,50841200,"2021-03-17","BMRI"
3312.5,3425,3312.5,3400,152427600,"2021-03-18","BMRI"
3400,3400,3350,3387.5,150713800,"2021-03-19","BMRI"
3375,3412.5,3312.5,3312.5,115979200,"2021-03-22","BMRI"
3375,3375,3312.5,3337.5,97289600,"2021-03-23","BMRI"
3250,3262.5,3200,3212.5,115254200,"2021-03-24","BMRI"
3225,3237.5,3162.5,3200,71666600,"2021-03-25","BMRI"
3225,3237.5,3175,3212.5,84478000,"2021-03-26","BMRI"
3200,3250,3187.5,3187.5,79520400,"2021-03-29","BMRI"
3200,3212.5,3137.5,3162.5,41180600,"2021-03-30","BMRI"
3125,3162.5,3062.5,3075,159155800,"2021-03-31","BMRI"
3125,3162.5,3075,3100,77715200,"2021-04-01","BMRI"
3150,3150,3100,3112.5,39468400,"2021-04-05","BMRI"
3112.5,3150,3075,3137.5,29650600,"2021-04-06","BMRI"
3150,3162.5,3125,3162.5,46420200,"2021-04-07","BMRI"
3125,3187.5,3100,3137.5,88449600,"2021-04-08","BMRI"
3187.5,3275,3162.5,3237.5,126420200,"2021-04-09","BMRI"
3212.5,3250,3137.5,3150,48429000,"2021-04-12","BMRI"
3100,3175,3100,3150,76327000,"2021-04-13","BMRI"
3175,3200,3125,3162.5,80914000,"2021-04-14","BMRI"
3200,3200,3112.5,3150,68337400,"2021-04-15","BMRI"
3175,3175,3125,3150,63194400,"2021-04-16","BMRI"
3125,3137.5,3100,3112.5,43598600,"2021-04-19","BMRI"
3100,3125,3087.5,3100,63882600,"2021-04-20","BMRI"
3075,3087.5,3062.5,3062.5,65425600,"2021-04-21","BMRI"
3087.5,3112.5,3050,3062.5,71452000,"2021-04-22","BMRI"
3025,3075,3012.5,3075,104928400,"2021-04-23","BMRI"
3050,3062.5,2975,2987.5,115305000,"2021-04-26","BMRI"
2987.5,3037.5,2975,3025,96850800,"2021-04-27","BMRI"
3050,3137.5,3050,3100,161162600,"2021-04-28","BMRI"
3112.5,3137.5,3075,3112.5,82870600,"2021-04-29","BMRI"
3112.5,3125,3062.5,3087.5,69941600,"2021-04-30","BMRI"
3050,3075,3000,3025,65334000,"2021-05-03","BMRI"
3025,3050,2987.5,3050,56355200,"2021-05-04","BMRI"
3075,3075,3025,3025,45851800,"2021-05-05","BMRI"
3062.5,3062.5,3012.5,3037.5,37091000,"2021-05-06","BMRI"
3062.5,3062.5,2975,2975,65331800,"2021-05-07","BMRI"
3012.5,3012.5,2975,2987.5,35481400,"2021-05-10","BMRI"
3000,3000,2925,2950,69381800,"2021-05-11","BMRI"
2987.5,3000,2937.5,2962.5,95099800,"2021-05-17","BMRI"
2987.5,3000,2912.5,2950,73965200,"2021-05-18","BMRI"
2900,2925,2812.5,2837.5,98436000,"2021-05-19","BMRI"
2825,2875,2800,2825,69610000,"2021-05-20","BMRI"
2862.5,2950,2837.5,2912.5,140453000,"2021-05-21","BMRI"
2937.5,2937.5,2875,2875,54897600,"2021-05-24","BMRI"
2887.5,2975,2887.5,2950,90594400,"2021-05-25","BMRI"
3000,3000,2875,2875,353889800,"2021-05-27","BMRI"
2912.5,2950,2887.5,2900,78305800,"2021-05-28","BMRI"
2937.5,3050,2912.5,3000,96660000,"2021-05-31","BMRI"
3075,3100,3037.5,3050,157335600,"2021-06-02","BMRI"
3087.5,3137.5,3062.5,3125,86426400,"2021-06-03","BMRI"
3125,3162.5,3062.5,3062.5,76307800,"2021-06-04","BMRI"
3100,3100,3037.5,3062.5,42514400,"2021-06-07","BMRI"
3075,3075,3000,3000,57084000,"2021-06-08","BMRI"
3037.5,3087.5,3000,3075,47078600,"2021-06-09","BMRI"
3087.5,3125,3062.5,3100,43543600,"2021-06-10","BMRI"
3137.5,3150,3112.5,3137.5,77757800,"2021-06-11","BMRI"
3150,3150,3112.5,3137.5,50043400,"2021-06-14","BMRI"
3150,3162.5,3112.5,3162.5,107187800,"2021-06-15","BMRI"
3162.5,3175,3100,3137.5,90051600,"2021-06-16","BMRI"
3125,3137.5,3100,3100,146517200,"2021-06-17","BMRI"
3087.5,3100,2975,3100,201335400,"2021-06-18","BMRI"
3050,3050,2975,3012.5,138949200,"2021-06-21","BMRI"
3037.5,3125,3012.5,3087.5,96680600,"2021-06-22","BMRI"
3112.5,3112.5,3012.5,3012.5,66074200,"2021-06-23","BMRI"
3050,3050,2987.5,2987.5,52248000,"2021-06-24","BMRI"
3000,3012.5,2950,2950,61052000,"2021-06-25","BMRI"
2912.5,2950,2837.5,2850,127109000,"2021-06-28","BMRI"
2925,2925,2850,2887.5,96970800,"2021-06-29","BMRI"
2925,2975,2900,2950,146560200,"2021-06-30","BMRI"
2975,3000,2950,2987.5,87385400,"2021-07-01","BMRI"
2987.5,3012.5,2962.5,2975,80422400,"2021-07-02","BMRI"
2987.5,2987.5,2900,2925,29242400,"2021-07-05","BMRI"
2950,2950,2875,2887.5,56066200,"2021-07-06","BMRI"
2887.5,2912.5,2837.5,2875,96691000,"2021-07-07","BMRI"
2925,2950,2875,2950,81459000,"2021-07-08","BMRI"
2950,2950,2887.5,2887.5,50822400,"2021-07-09","BMRI"
2937.5,2937.5,2887.5,2900,39692600,"2021-07-12","BMRI"
2925,2950,2887.5,2887.5,65117000,"2021-07-13","BMRI"
2900,2912.5,2825,2850,59225200,"2021-07-14","BMRI"
2862.5,2950,2837.5,2937.5,94438400,"2021-07-15","BMRI"
2937.5,2950,2912.5,2937.5,39567600,"2021-07-16","BMRI"
2900,2925,2875,2875,31460200,"2021-07-19","BMRI"
2912.5,2975,2900,2962.5,87100200,"2021-07-21","BMRI"
2987.5,3050,2975,3025,55171400,"2021-07-22","BMRI"
3000,3025,2975,2987.5,37457600,"2021-07-23","BMRI"
2987.5,3000,2900,2900,77160200,"2021-07-26","BMRI"
2925,2950,2875,2912.5,79279400,"2021-07-27","BMRI"
2875,2950,2875,2950,41266000,"2021-07-28","BMRI"
2950,2950,2875,2875,68168400,"2021-07-29","BMRI"
2912.5,2912.5,2850,2850,92132400,"2021-07-30","BMRI"
2887.5,2887.5,2812.5,2837.5,68571000,"2021-08-02","BMRI"
2850,2900,2825,2887.5,70957400,"2021-08-03","BMRI"
2912.5,2950,2887.5,2912.5,67410400,"2021-08-04","BMRI"
2937.5,3037.5,2925,3025,140254000,"2021-08-05","BMRI"
3037.5,3050,2975,2987.5,63682000,"2021-08-06","BMRI"
3000,3012.5,2900,2900,50317400,"2021-08-09","BMRI"
2900,2937.5,2887.5,2900,54893400,"2021-08-10","BMRI"
2937.5,2975,2912.5,2962.5,51328800,"2021-08-12","BMRI"
2987.5,3025,2950,3000,41771600,"2021-08-13","BMRI"
3000,3025,2925,2987.5,53074000,"2021-08-16","BMRI"
3000,3087.5,2962.5,3025,141229400,"2021-08-18","BMRI"
3050,3050,2900,2925,101976800,"2021-08-19","BMRI"
2950,2975,2900,2950,62841600,"2021-08-20","BMRI"
2950,3000,2950,2987.5,46346200,"2021-08-23","BMRI"
2975,2987.5,2900,2912.5,85217600,"2021-08-24","BMRI"
2937.5,2987.5,2925,2975,60726800,"2021-08-25","BMRI"
2925,2962.5,2912.5,2912.5,55050200,"2021-08-26","BMRI"
2912.5,2937.5,2887.5,2900,35765000,"2021-08-27","BMRI"
2925,2975,2912.5,2975,65062000,"2021-08-30","BMRI"
3000,3050,2975,3050,135700400,"2021-08-31","BMRI"
3050,3050,3000,3000,70082000,"2021-09-01","BMRI"
3025,3050,2987.5,3025,51554400,"2021-09-02","BMRI"
3050,3075,3000,3062.5,50760000,"2021-09-03","BMRI"
3100,3162.5,3062.5,3100,51684400,"2021-09-06","BMRI"
3125,3175,3112.5,3125,70448400,"2021-09-07","BMRI"
3150,3150,3062.5,3125,84660600,"2021-09-08","BMRI"
3150,3175,3062.5,3175,93331600,"2021-09-09","BMRI"
3137.5,3150,3087.5,3100,107576800,"2021-09-10","BMRI"
3050,3112.5,3025,3075,104806600,"2021-09-13","BMRI"
3075,3100,3037.5,3050,84931400,"2021-09-14","BMRI"
3087.5,3100,3050,3062.5,135497800,"2021-09-15","BMRI"
3087.5,3100,3062.5,3075,61344200,"2021-09-16","BMRI"
3062.5,3075,3025,3025,82452800,"2021-09-17","BMRI"
3012.5,3037.5,2962.5,3012.5,57569200,"2021-09-20","BMRI"
3012.5,3012.5,2962.5,2987.5,45153400,"2021-09-21","BMRI"
2987.5,3050,2975,3037.5,26711200,"2021-09-22","BMRI"
3062.5,3062.5,3012.5,3037.5,40606000,"2021-09-23","BMRI"
3037.5,3050,2962.5,2987.5,50278400,"2021-09-24","BMRI"
3000,3012.5,2950,2950,68500800,"2021-09-27","BMRI"
2975,3012.5,2950,2975,64652200,"2021-09-28","BMRI"
2975,3025,2962.5,3000,56467400,"2021-09-29","BMRI"
3025,3075,3000,3075,82812000,"2021-09-30","BMRI"
3075,3100,3025,3050,74975400,"2021-10-01","BMRI"
3087.5,3250,3075,3237.5,156691600,"2021-10-04","BMRI"
3225,3275,3187.5,3212.5,94886200,"2021-10-05","BMRI"
3237.5,3337.5,3225,3300,168775800,"2021-10-06","BMRI"
3325,3412.5,3312.5,3350,253196600,"2021-10-07","BMRI"
3362.5,3487.5,3362.5,3450,223592000,"2021-10-08","BMRI"
3450,3462.5,3400,3450,123020200,"2021-10-11","BMRI"
3487.5,3525,3462.5,3500,191044200,"2021-10-12","BMRI"
3537.5,3550,3475,3550,134998000,"2021-10-13","BMRI"
3562.5,3587.5,3525,3587.5,104307800,"2021-10-14","BMRI"
3587.5,3600,3537.5,3575,84353000,"2021-10-15","BMRI"
3600,3662.5,3575,3587.5,152951600,"2021-10-18","BMRI"
3625,3625,3525,3600,99358000,"2021-10-19","BMRI"
3587.5,3662.5,3562.5,3587.5,189264000,"2021-10-21","BMRI"
3550,3612.5,3537.5,3600,65782600,"2021-10-22","BMRI"
3587.5,3625,3562.5,3562.5,76296200,"2021-10-25","BMRI"
3550,3600,3550,3587.5,55872800,"2021-10-26","BMRI"
3600,3612.5,3562.5,3575,82925200,"2021-10-27","BMRI"
3562.5,3575,3500,3512.5,99023600,"2021-10-28","BMRI"
3587.5,3650,3575,3587.5,160952400,"2021-10-29","BMRI"
3625,3625,3575,3587.5,65621400,"2021-11-01","BMRI"
3587.5,3600,3500,3512.5,51923400,"2021-11-02","BMRI"
3487.5,3625,3462.5,3562.5,107556600,"2021-11-03","BMRI"
3625,3650,3587.5,3587.5,103726400,"2021-11-04","BMRI"
3625,3625,3500,3550,48035600,"2021-11-05","BMRI"
3600,3600,3500,3500,50517400,"2021-11-08","BMRI"
3525,3550,3425,3437.5,120574200,"2021-11-09","BMRI"
3437.5,3575,3437.5,3575,156118000,"2021-11-10","BMRI"
3562.5,3612.5,3512.5,3612.5,86362400,"2021-11-11","BMRI"
3637.5,3637.5,3525,3550,56807000,"2021-11-12","BMRI"
3550,3575,3525,3525,40131000,"2021-11-15","BMRI"
3525,3612.5,3512.5,3612.5,76140200,"2021-11-16","BMRI"
3612.5,3625,3575,3612.5,72789600,"2021-11-17","BMRI"
3600,3612.5,3575,3587.5,30911600,"2021-11-18","BMRI"
3587.5,3650,3575,3625,101125800,"2021-11-19","BMRI"
3675,3750,3612.5,3675,92374400,"2021-11-22","BMRI"
3612.5,3637.5,3550,3575,63127600,"2021-11-23","BMRI"
3562.5,3587.5,3550,3575,56217000,"2021-11-24","BMRI"
3612.5,3687.5,3587.5,3675,97473400,"2021-11-25","BMRI"
3662.5,3662.5,3537.5,3550,78633400,"2021-11-26","BMRI"
3550,3637.5,3462.5,3587.5,112673000,"2021-11-29","BMRI"
3625,3625,3475,3500,219340400,"2021-11-30","BMRI"
3500,3562.5,3475,3537.5,93119800,"2021-12-01","BMRI"
3537.5,3625,3500,3600,70416400,"2021-12-02","BMRI"
3600,3612.5,3550,3575,46109400,"2021-12-03","BMRI"
3575,3625,3550,3587.5,52050400,"2021-12-06","BMRI"
3587.5,3650,3587.5,3650,64289400,"2021-12-07","BMRI"
3637.5,3650,3575,3575,56064200,"2021-12-08","BMRI"
3625,3675,3562.5,3675,42688600,"2021-12-09","BMRI"
3600,3612.5,3550,3600,93532200,"2021-12-10","BMRI"
3600,3612.5,3562.5,3562.5,50091200,"2021-12-13","BMRI"
3562.5,3600,3550,3587.5,65061400,"2021-12-14","BMRI"
3575,3662.5,3562.5,3637.5,75677400,"2021-12-15","BMRI"
3650,3662.5,3600,3625,69082400,"2021-12-16","BMRI"
3612.5,3612.5,3537.5,3575,83945200,"2021-12-17","BMRI"
3550,3575,3537.5,3537.5,57932600,"2021-12-20","BMRI"
3575,3625,3550,3575,49859600,"2021-12-21","BMRI"
3587.5,3600,3525,3525,34814400,"2021-12-22","BMRI"
3525,3575,3525,3537.5,44565000,"2021-12-23","BMRI"
3550,3575,3475,3525,54902200,"2021-12-24","BMRI"
3525,3550,3487.5,3500,34096400,"2021-12-27","BMRI"
3525,3525,3487.5,3525,39835400,"2021-12-28","BMRI"
3537.5,3562.5,3500,3550,20860200,"2021-12-29","BMRI"
3550,3562.5,3512.5,3512.5,34951600,"2021-12-30","BMRI"
3550,3562.5,3512.5,3525,30999600,"2022-01-03","BMRI"
3537.5,3600,3525,3587.5,44541400,"2022-01-04","BMRI"
3575,3587.5,3462.5,3512.5,98910200,"2022-01-05","BMRI"
3537.5,3537.5,3475,3512.5,65651200,"2022-01-06","BMRI"
3512.5,3550,3512.5,3525,68452800,"2022-01-07","BMRI"
3537.5,3550,3525,3525,44378600,"2022-01-10","BMRI"
3550,3550,3500,3525,50367600,"2022-01-11","BMRI"
3525,3575,3525,3575,34249200,"2022-01-12","BMRI"
3575,3587.5,3550,3562.5,35763800,"2022-01-13","BMRI"
3537.5,3612.5,3537.5,3587.5,43651400,"2022-01-14","BMRI"
3625,3637.5,3575,3600,43188000,"2022-01-17","BMRI"
3587.5,3625,3550,3625,64484800,"2022-01-18","BMRI"
3587.5,3600,3500,3512.5,103093600,"2022-01-19","BMRI"
3550,3587.5,3512.5,3587.5,53067000,"2022-01-20","BMRI"
3587.5,3650,3562.5,3650,76806800,"2022-01-21","BMRI"
3637.5,3637.5,3600,3637.5,44476800,"2022-01-24","BMRI"
3600,3625,3575,3612.5,69268000,"2022-01-25","BMRI"
3650,3737.5,3612.5,3737.5,140636400,"2022-01-26","BMRI"
3737.5,3800,3700,3775,113618000,"2022-01-27","BMRI"
3812.5,3825,3775,3825,121145200,"2022-01-28","BMRI"
3887.5,3887.5,3725,3737.5,101700800,"2022-01-31","BMRI"
3762.5,3762.5,3725,3737.5,68769000,"2022-02-02","BMRI"
3737.5,3737.5,3675,3737.5,60204000,"2022-02-03","BMRI"
3725,3762.5,3700,3737.5,36629400,"2022-02-04","BMRI"
3825,3825,3737.5,3750,68867800,"2022-02-07","BMRI"
3800,3862.5,3775,3812.5,158581800,"2022-02-08","BMRI"
3850,3862.5,3800,3837.5,107360800,"2022-02-09","BMRI"
3850,3875,3825,3862.5,107679400,"2022-02-10","BMRI"
3887.5,3887.5,3825,3862.5,81582600,"2022-02-11","BMRI"
3850,3900,3812.5,3900,76263200,"2022-02-14","BMRI"
3900,3950,3837.5,3950,67804400,"2022-02-15","BMRI"
3962.5,3962.5,3875,3925,74785000,"2022-02-16","BMRI"
3937.5,3937.5,3837.5,3925,103038800,"2022-02-17","BMRI"
3912.5,3975,3875,3925,81303200,"2022-02-18","BMRI"
3925,3962.5,3925,3925,31720800,"2022-02-21","BMRI"
3912.5,3950,3887.5,3937.5,69476600,"2022-02-22","BMRI"
3962.5,3975,3912.5,3937.5,85991000,"2022-02-23","BMRI"
3862.5,3937.5,3825,3850,170297000,"2022-02-24","BMRI"
3862.5,3875,3825,3850,163299800,"2022-02-25","BMRI"
3837.5,3925,3825,3825,149532200,"2022-03-01","BMRI"
3825,3862.5,3775,3812.5,110824000,"2022-03-02","BMRI"
3850,3862.5,3800,3825,104914600,"2022-03-04","BMRI"
3775,3812.5,3750,3775,137667600,"2022-03-07","BMRI"
3812.5,3850,3775,3775,104072200,"2022-03-08","BMRI"
3787.5,3862.5,3787.5,3812.5,115109200,"2022-03-09","BMRI"
3850,3875,3800,3837.5,105803000,"2022-03-10","BMRI"
3862.5,3862.5,3800,3825,122401600,"2022-03-11","BMRI"
3825,3912.5,3812.5,3875,173513400,"2022-03-14","BMRI"
3900,3937.5,3887.5,3887.5,146735400,"2022-03-15","BMRI"
3900,4025,3900,3975,291909800,"2022-03-16","BMRI"
4000,4050,3975,3975,235559000,"2022-03-17","BMRI"
3987.5,4000,3937.5,3962.5,212233400,"2022-03-18","BMRI"
3837.5,3862.5,3800,3825,162364400,"2022-03-21","BMRI"
3850,3875,3825,3837.5,112672400,"2022-03-22","BMRI"
3837.5,3900,3825,3887.5,183894800,"2022-03-23","BMRI"
3850,3962.5,3850,3962.5,210909800,"2022-03-24","BMRI"
3975,3987.5,3887.5,3925,136083000,"2022-03-25","BMRI"
3937.5,3950,3900,3937.5,95354400,"2022-03-28","BMRI"
3987.5,4012.5,3937.5,3962.5,160112200,"2022-03-29","BMRI"
3975,3987.5,3925,3937.5,82476000,"2022-03-30","BMRI"
3962.5,3987.5,3925,3950,69174000,"2022-03-31","BMRI"
3950,3950,3887.5,3937.5,62912400,"2022-04-01","BMRI"
3912.5,3950,3887.5,3912.5,82013800,"2022-04-04","BMRI"
3900,3937.5,3900,3912.5,82378200,"2022-04-05","BMRI"
3900,3900,3825,3837.5,129476400,"2022-04-06","BMRI"
3837.5,3887.5,3812.5,3850,136162800,"2022-04-07","BMRI"
3900,3900,3837.5,3850,94622400,"2022-04-08","BMRI"
3850,3875,3825,3837.5,107966400,"2022-04-11","BMRI"
3837.5,3875,3812.5,3850,92691200,"2022-04-12","BMRI"
3837.5,3875,3825,3862.5,90558600,"2022-04-13","BMRI"
3862.5,3875,3825,3837.5,63275600,"2022-04-14","BMRI"
3837.5,3862.5,3787.5,3812.5,101496000,"2022-04-18","BMRI"
3812.5,3837.5,3787.5,3787.5,104508400,"2022-04-19","BMRI"
3825,3950,3812.5,3925,164354800,"2022-04-20","BMRI"
4000,4200,3962.5,4150,337363200,"2022-04-21","BMRI"
4100,4162.5,4037.5,4137.5,168301800,"2022-04-22","BMRI"
4100,4225,4012.5,4112.5,179082600,"2022-04-25","BMRI"
4125,4212.5,4112.5,4175,131930600,"2022-04-26","BMRI"
4137.5,4212.5,4112.5,4112.5,118272800,"2022-04-27","BMRI"
4387.5,4537.5,4337.5,4475,443163800,"2022-04-28","BMRI"
4312.5,4337.5,4162.5,4162.5,351637800,"2022-05-09","BMRI"
3912.5,4087.5,3912.5,4050,498444800,"2022-05-10","BMRI"
4050,4100,4000,4000,198922600,"2022-05-11","BMRI"
3987.5,4025,3862.5,3937.5,162727200,"2022-05-12","BMRI"
3937.5,3950,3875,3900,165507800,"2022-05-13","BMRI"
3900,4000,3900,3925,149548800,"2022-05-17","BMRI"
3987.5,4012.5,3900,3950,162519200,"2022-05-18","BMRI"
3900,3962.5,3875,3950,127740400,"2022-05-19","BMRI"
3975,4025,3975,4000,106866400,"2022-05-20","BMRI"
4025,4037.5,3900,3937.5,144005200,"2022-05-23","BMRI"
3975,4025,3950,3962.5,134555000,"2022-05-24","BMRI"
3950,4025,3912.5,3925,132635400,"2022-05-25","BMRI"
4000,4062.5,3975,4050,155078600,"2022-05-27","BMRI"
4100,4100,4000,4100,117617200,"2022-05-30","BMRI"
4137.5,4250,4112.5,4250,262054000,"2022-05-31","BMRI"
4162.5,4175,4025,4100,203021800,"2022-06-02","BMRI"
4137.5,4150,4100,4100,147960000,"2022-06-03","BMRI"
4100,4175,4012.5,4075,148785000,"2022-06-06","BMRI"
4100,4175,4075,4150,132673800,"2022-06-07","BMRI"
4112.5,4212.5,4075,4200,153409200,"2022-06-08","BMRI"
4200,4250,4175,4212.5,216804400,"2022-06-09","BMRI"
4137.5,4162.5,4075,4087.5,165119600,"2022-06-10","BMRI"
4000,4050,3975,4050,122467200,"2022-06-13","BMRI"
4000,4100,4000,4100,100136600,"2022-06-14","BMRI"
4062.5,4162.5,4062.5,4150,142400800,"2022-06-15","BMRI"
4250,4250,4150,4187.5,186692600,"2022-06-16","BMRI"
4087.5,4125,4037.5,4037.5,156836200,"2022-06-17","BMRI"
4050,4125,4025,4125,74978200,"2022-06-20","BMRI"
4150,4175,4100,4125,62996600,"2022-06-21","BMRI"
4100,4137.5,4062.5,4075,88306600,"2022-06-22","BMRI"
4075,4112.5,4050,4075,48817400,"2022-06-23","BMRI"
4100,4150,4075,4150,60638400,"2022-06-24","BMRI"
4200,4200,4037.5,4112.5,76574400,"2022-06-27","BMRI"
4075,4100,4000,4062.5,110131200,"2022-06-28","BMRI"
4050,4062.5,3975,3975,113216400,"2022-06-29","BMRI"
4000,4050,3950,3962.5,125507600,"2022-06-30","BMRI"
3937.5,3962.5,3787.5,3800,191672200,"2022-07-01","BMRI"
3787.5,3837.5,3637.5,3700,246417000,"2022-07-04","BMRI"
3725,3862.5,3725,3825,90919800,"2022-07-05","BMRI"
3825,3825,3675,3762.5,180812800,"2022-07-06","BMRI"
3750,3775,3712.5,3712.5,120444800,"2022-07-07","BMRI"
3775,3775,3700,3737.5,57156600,"2022-07-08","BMRI"
3737.5,3762.5,3700,3737.5,22860800,"2022-07-11","BMRI"
3737.5,3737.5,3687.5,3712.5,51524400,"2022-07-12","BMRI"
3700,3712.5,3637.5,3637.5,142494200,"2022-07-13","BMRI"
3625,3687.5,3600,3637.5,158438200,"2022-07-14","BMRI"
3650,3700,3587.5,3587.5,191949400,"2022-07-15","BMRI"
3612.5,3675,3612.5,3675,152078400,"2022-07-18","BMRI"
3675,3725,3637.5,3712.5,128963600,"2022-07-19","BMRI"
3775,3975,3775,3950,215712600,"2022-07-20","BMRI"
4000,4000,3862.5,3950,125699200,"2022-07-21","BMRI"
3962.5,3962.5,3887.5,3925,54461200,"2022-07-22","BMRI"
3937.5,3950,3887.5,3887.5,30750600,"2022-07-25","BMRI"
3912.5,4012.5,3900,4000,58317600,"2022-07-26","BMRI"
4025,4062.5,4000,4050,87439200,"2022-07-27","BMRI"
4012.5,4100,4012.5,4025,94427400,"2022-07-28","BMRI"
4112.5,4175,4075,4137.5,132709400,"2022-07-29","BMRI"
4100,4112.5,3987.5,3987.5,95909000,"2022-08-01","BMRI"
4000,4087.5,3987.5,4087.5,57458200,"2022-08-02","BMRI"
4087.5,4125,4025,4125,55822800,"2022-08-03","BMRI"
4150,4150,4075,4125,75188600,"2022-08-04","BMRI"
4137.5,4150,4087.5,4125,64150800,"2022-08-05","BMRI"
4125,4175,4112.5,4175,82522000,"2022-08-08","BMRI"
4212.5,4300,4200,4237.5,117148200,"2022-08-09","BMRI"
4175,4300,4125,4300,79950200,"2022-08-10","BMRI"
4312.5,4337.5,4212.5,4262.5,106627400,"2022-08-11","BMRI"
4262.5,4287.5,4212.5,4237.5,62626200,"2022-08-12","BMRI"
4225,4275,4200,4225,44464800,"2022-08-15","BMRI"
4275,4325,4237.5,4262.5,109260400,"2022-08-16","BMRI"
4387.5,4400,4287.5,4300,116693200,"2022-08-18","BMRI"
4300,4325,4250,4250,48290200,"2022-08-19","BMRI"
4212.5,4275,4175,4262.5,121399800,"2022-08-22","BMRI"
4250,4337.5,4225,4312.5,95553400,"2022-08-23","BMRI"
4300,4350,4275,4312.5,60958200,"2022-08-24","BMRI"
4275,4312.5,4212.5,4287.5,77254800,"2022-08-25","BMRI"
4312.5,4325,4250,4250,82356600,"2022-08-26","BMRI"
4200,4300,4175,4275,62683800,"2022-08-29","BMRI"
4312.5,4375,4287.5,4325,109649400,"2022-08-30","BMRI"
4250,4425,4225,4425,151631600,"2022-08-31","BMRI"
4425,4475,4337.5,4462.5,120967800,"2022-09-01","BMRI"
4487.5,4500,4362.5,4425,90044600,"2022-09-02","BMRI"
4425,4500,4400,4475,60491000,"2022-09-05","BMRI"
4487.5,4500,4400,4412.5,65296200,"2022-09-06","BMRI"
4387.5,4437.5,4362.5,4437.5,97771400,"2022-09-07","BMRI"
4450,4550,4412.5,4475,96931000,"2022-09-08","BMRI"
4537.5,4550,4475,4537.5,128510800,"2022-09-09","BMRI"
4575,4600,4537.5,4587.5,110819000,"2022-09-12","BMRI"
4625,4750,4612.5,4725,185487800,"2022-09-13","BMRI"
4637.5,4700,4600,4650,119631200,"2022-09-14","BMRI"
4700,4750,4650,4675,156750600,"2022-09-15","BMRI"
4637.5,4650,4512.5,4550,167812600,"2022-09-16","BMRI"
4625,4650,4575,4612.5,137396600,"2022-09-19","BMRI"
4662.5,4687.5,4600,4600,140752200,"2022-09-20","BMRI"
4575,4637.5,4550,4637.5,71044400,"2022-09-21","BMRI"
4637.5,4650,4587.5,4600,96479200,"2022-09-22","BMRI"
4600,4625,4575,4600,61877000,"2022-09-23","BMRI"
4562.5,4687.5,4475,4625,133769600,"2022-09-26","BMRI"
4625,4675,4600,4675,130959400,"2022-09-27","BMRI"
4725,4800,4637.5,4650,133085000,"2022-09-28","BMRI"
4675,4687.5,4600,4625,67945200,"2022-09-29","BMRI"
4650,4712.5,4612.5,4712.5,113501000,"2022-09-30","BMRI"
4662.5,4687.5,4612.5,4637.5,54662400,"2022-10-03","BMRI"
4650,4687.5,4612.5,4612.5,90247000,"2022-10-04","BMRI"
4650,4737.5,4637.5,4637.5,75891600,"2022-10-05","BMRI"
4650,4662.5,4612.5,4662.5,43279200,"2022-10-06","BMRI"
4662.5,4712.5,4637.5,4712.5,51267000,"2022-10-07","BMRI"
4687.5,4700,4637.5,4650,55465000,"2022-10-10","BMRI"
4712.5,4712.5,4625,4650,71925600,"2022-10-11","BMRI"
4687.5,4750,4650,4712.5,118731400,"2022-10-12","BMRI"
4750,4775,4662.5,4737.5,58832000,"2022-10-13","BMRI"
4825,4825,4687.5,4700,106401600,"2022-10-14","BMRI"
4725,4737.5,4650,4725,60905200,"2022-10-17","BMRI"
4750,4787.5,4725,4750,67904400,"2022-10-18","BMRI"
4687.5,4787.5,4662.5,4737.5,71544800,"2022-10-19","BMRI"
4675,4962.5,4675,4950,102422400,"2022-10-20","BMRI"
5000,5225,4962.5,5175,183987800,"2022-10-21","BMRI"
5162.5,5250,5125,5125,102168000,"2022-10-24","BMRI"
5137.5,5225,5112.5,5112.5,83305200,"2022-10-25","BMRI"
5112.5,5125,5000,5100,80531400,"2022-10-26","BMRI"
5100,5162.5,5025,5100,84531200,"2022-10-27","BMRI"
5062.5,5112.5,5050,5100,102437400,"2022-10-28","BMRI"
5150,5275,5112.5,5275,173874600,"2022-10-31","BMRI"
5300,5300,5112.5,5200,111898000,"2022-11-01","BMRI"
5187.5,5200,4987.5,5037.5,127515400,"2022-11-02","BMRI"
4975,5100,4975,5087.5,119598600,"2022-11-03","BMRI"
5012.5,5075,5000,5075,70781200,"2022-11-04","BMRI"
5087.5,5125,5000,5125,98034400,"2022-11-07","BMRI"
5137.5,5137.5,5037.5,5075,39585800,"2022-11-08","BMRI"
5025,5075,5025,5075,68010400,"2022-11-09","BMRI"
5025,5075,5000,5050,61964000,"2022-11-10","BMRI"
5150,5225,5112.5,5212.5,102008200,"2022-11-11","BMRI"
5275,5275,5075,5125,61055200,"2022-11-14","BMRI"
5150,5150,5050,5125,83000800,"2022-11-15","BMRI"
5050,5087.5,4950,5000,128257800,"2022-11-16","BMRI"
4925,5012.5,4925,4950,167562600,"2022-11-17","BMRI"
4975,5112.5,4962.5,5087.5,111646200,"2022-11-18","BMRI"
5087.5,5100,5012.5,5050,52311600,"2022-11-21","BMRI"
5025,5125,5025,5062.5,79850600,"2022-11-22","BMRI"
5062.5,5150,5062.5,5100,78250600,"2022-11-23","BMRI"
5112.5,5150,5100,5112.5,59701400,"2022-11-24","BMRI"
5112.5,5112.5,5050,5087.5,77984800,"2022-11-25","BMRI"
5087.5,5137.5,5062.5,5062.5,64779000,"2022-11-28","BMRI"
5125,5225,5100,5162.5,72261000,"2022-11-29","BMRI"
5162.5,5400,5162.5,5262.5,347136800,"2022-11-30","BMRI"
5262.5,5325,5200,5200,141493000,"2022-12-01","BMRI"
5200,5262.5,5162.5,5262.5,70811400,"2022-12-02","BMRI"
5325,5500,5287.5,5437.5,146472800,"2022-12-05","BMRI"
5437.5,5500,5362.5,5450,139360200,"2022-12-06","BMRI"
5312.5,5350,5187.5,5187.5,200886200,"2022-12-07","BMRI"
5037.5,5112.5,4987.5,5025,279908400,"2022-12-08","BMRI"
4975,5025,4912.5,4962.5,241338200,"2022-12-09","BMRI"
4912.5,5000,4887.5,4975,183717600,"2022-12-12","BMRI"
4887.5,5000,4887.5,4950,224176000,"2022-12-13","BMRI"
5037.5,5050,4975,4975,162689200,"2022-12-14","BMRI"
4950,5012.5,4950,4950,82673400,"2022-12-15","BMRI"
4912.5,5050,4912.5,5050,770252400,"2022-12-16","BMRI"
5000,5037.5,4950,5000,100871400,"2022-12-19","BMRI"
5000,5025,4975,5025,56633800,"2022-12-20","BMRI"
5062.5,5062.5,5000,5000,37945200,"2022-12-21","BMRI"
5050,5050,4975,4975,78836200,"2022-12-22","BMRI"
4950,5000,4950,4962.5,38571200,"2022-12-23","BMRI"
4987.5,5025,4975,5025,19578800,"2022-12-26","BMRI"
5025,5025,4937.5,4975,43282000,"2022-12-27","BMRI"
5000,5000,4925,4987.5,30258400,"2022-12-28","BMRI"
4950,4987.5,4937.5,4987.5,56981400,"2022-12-29","BMRI"
5000,5025,4962.5,4962.5,40655800,"2022-12-30","BMRI"
4962.5,4987.5,4937.5,4937.5,5985400,"2023-01-02","BMRI"
4925,4987.5,4925,4975,13815200,"2023-01-03","BMRI"
5012.5,5037.5,4987.5,5012.5,38575800,"2023-01-04","BMRI"
5025,5025,4862.5,4912.5,84945800,"2023-01-05","BMRI"
4862.5,4900,4800,4900,44097000,"2023-01-06","BMRI"
4875,4925,4800,4862.5,67250600,"2023-01-09","BMRI"
4750,4775,4587.5,4637.5,214538800,"2023-01-10","BMRI"
4537.5,4587.5,4450,4475,193915000,"2023-01-11","BMRI"
4500,4725,4500,4600,219659400,"2023-01-12","BMRI"
4562.5,4612.5,4525,4587.5,107483800,"2023-01-13","BMRI"
4550,4675,4550,4650,145710000,"2023-01-16","BMRI"
4700,4912.5,4687.5,4875,146238000,"2023-01-17","BMRI"
4825,4887.5,4750,4775,95360600,"2023-01-18","BMRI"
4800,4912.5,4762.5,4875,81704200,"2023-01-19","BMRI"
4925,5000,4900,4987.5,93227400,"2023-01-20","BMRI"
4925,4987.5,4900,4950,35028000,"2023-01-24","BMRI"
4900,4925,4850,4850,72767800,"2023-01-25","BMRI"
4887.5,4937.5,4875,4912.5,70558600,"2023-01-26","BMRI"
4950,5075,4950,5012.5,216788400,"2023-01-27","BMRI"
5012.5,5062.5,4937.5,4975,82589400,"2023-01-30","BMRI"
5012.5,5050,4937.5,4975,167297000,"2023-01-31","BMRI"
4975,5025,4837.5,4850,165628800,"2023-02-01","BMRI"
4862.5,4875,4787.5,4862.5,99351800,"2023-02-02","BMRI"
4875,4975,4875,4962.5,108125400,"2023-02-03","BMRI"
4962.5,5025,4875,4937.5,109098400,"2023-02-06","BMRI"
4975,5112.5,4950,5087.5,118132000,"2023-02-07","BMRI"
5062.5,5112.5,5050,5100,75656000,"2023-02-08","BMRI"
5150,5200,5125,5125,121757400,"2023-02-09","BMRI"
5225,5225,5075,5150,81114600,"2023-02-10","BMRI"
5275,5275,5125,5175,56771800,"2023-02-13","BMRI"
5225,5225,5137.5,5187.5,39570600,"2023-02-14","BMRI"
5150,5175,5050,5112.5,75595200,"2023-02-15","BMRI"
5112.5,5137.5,5062.5,5087.5,49569000,"2023-02-16","BMRI"
5087.5,5150,5050,5150,58521000,"2023-02-17","BMRI"
5150,5150,5100,5137.5,40696400,"2023-02-20","BMRI"
5150,5150,5087.5,5100,52604400,"2023-02-21","BMRI"
5062.5,5087.5,4975,5000,75513400,"2023-02-22","BMRI"
4987.5,5050,4962.5,5037.5,177505200,"2023-02-23","BMRI"
5062.5,5112.5,5037.5,5062.5,54138200,"2023-02-24","BMRI"
5037.5,5075,5025,5075,47901800,"2023-02-27","BMRI"
5037.5,5075,5000,5000,146440400,"2023-02-28","BMRI"
5075,5100,5025,5050,89565600,"2023-03-01","BMRI"
5075,5150,5075,5112.5,72991800,"2023-03-02","BMRI"
5100,5125,5012.5,5025,88630600,"2023-03-03","BMRI"
5087.5,5112.5,5037.5,5062.5,53728800,"2023-03-06","BMRI"
5075,5137.5,5062.5,5087.5,80065800,"2023-03-07","BMRI"
5125,5137.5,5087.5,5137.5,104838200,"2023-03-08","BMRI"
5200,5250,5175,5225,83286000,"2023-03-09","BMRI"
5212.5,5212.5,5137.5,5187.5,107531000,"2023-03-10","BMRI"
5137.5,5187.5,5112.5,5175,92827600,"2023-03-13","BMRI"
5100,5137.5,4925,4962.5,191898400,"2023-03-14","BMRI"
5025,5087.5,4925,5025,262828600,"2023-03-15","BMRI"
5037.5,5037.5,4912.5,4925,135467400,"2023-03-16","BMRI"
4975,5062.5,4962.5,5050,224171600,"2023-03-17","BMRI"
5025,5050,5000,5000,46333000,"2023-03-20","BMRI"
5050,5250,5037.5,5250,131331000,"2023-03-21","BMRI"
5312.5,5475,5287.5,5450,222156200,"2023-03-24","BMRI"
5200,5212.5,5100,5100,151825600,"2023-03-27","BMRI"
5100,5137.5,5050,5062.5,103951000,"2023-03-28","BMRI"
5125,5187.5,5100,5175,107454600,"2023-03-29","BMRI"
5175,5200,5112.5,5112.5,97186200,"2023-03-30","BMRI"
5137.5,5162.5,5100,5162.5,92013200,"2023-03-31","BMRI"
5200,5262.5,5200,5262.5,101724400,"2023-04-03","BMRI"
5250,5300,5100,5200,94482600,"2023-04-04","BMRI"
5150,5250,5150,5225,42655500,"2023-04-05","BMRI"
5225,5225,5150,5175,47999400,"2023-04-06","BMRI"
5150,5175,5050,5100,74787800,"2023-04-10","BMRI"
5100,5100,5050,5100,37744800,"2023-04-11","BMRI"
5100,5225,5100,5150,111901500,"2023-04-12","BMRI"
5175,5200,5125,5125,67928500,"2023-04-13","BMRI"
5150,5250,5150,5225,142479800,"2023-04-14","BMRI"
5225,5250,5125,5125,95789900,"2023-04-17","BMRI"
5150,5250,5125,5175,106962300,"2023-04-18","BMRI"
5400,5425,5175,5200,207338000,"2023-04-26","BMRI"
5175,5225,5175,5200,51076300,"2023-04-27","BMRI"
5225,5225,5150,5175,116957800,"2023-04-28","BMRI"
5250,5250,5175,5250,98024100,"2023-05-02","BMRI"
5250,5250,5150,5225,110683000,"2023-05-03","BMRI"
5175,5225,5125,5175,100945900,"2023-05-04","BMRI"
5175,5200,5125,5175,64499500,"2023-05-05","BMRI"
5175,5200,5125,5125,64678000,"2023-05-08","BMRI"
5100,5125,5050,5050,93531000,"2023-05-09","BMRI"
5050,5125,5050,5075,58148200,"2023-05-10","BMRI"
5075,5100,5025,5100,63262300,"2023-05-11","BMRI"
5075,5075,5000,5000,105407300,"2023-05-12","BMRI"
5050,5050,5000,5050,76451700,"2023-05-15","BMRI"
5075,5075,4980,4990,42752200,"2023-05-16","BMRI"
4990,5075,4980,5000,63396700,"2023-05-17","BMRI"
5075,5100,5025,5075,78499800,"2023-05-19","BMRI"
5100,5250,5075,5225,120027200,"2023-05-22","BMRI"
5200,5250,5100,5125,165534100,"2023-05-23","BMRI"
5125,5150,5050,5075,125575300,"2023-05-24","BMRI"
5050,5175,5050,5175,76424100,"2023-05-25","BMRI"
5175,5200,5100,5125,42313700,"2023-05-26","BMRI"
5175,5175,5100,5150,60646900,"2023-05-29","BMRI"
5100,5200,5100,5150,49086100,"2023-05-30","BMRI"
5175,5200,5050,5050,393735900,"2023-05-31","BMRI"
5100,5150,5075,5075,149191300,"2023-06-05","BMRI"
5050,5100,4950,5050,244590500,"2023-06-06","BMRI"
5000,5075,5000,5025,130408700,"2023-06-07","BMRI"
5000,5075,5000,5025,173484200,"2023-06-08","BMRI"
5025,5125,5000,5125,150849200,"2023-06-09","BMRI"
5100,5125,5050,5100,91080300,"2023-06-12","BMRI"
5100,5175,5050,5100,143804700,"2023-06-13","BMRI"
5125,5150,5050,5050,96670300,"2023-06-14","BMRI"
5050,5150,5050,5125,94097900,"2023-06-15","BMRI"
5125,5150,5075,5150,103942500,"2023-06-16","BMRI"
5100,5150,5100,5125,36211300,"2023-06-19","BMRI"
5100,5125,5050,5100,44316800,"2023-06-20","BMRI"
5050,5100,5050,5100,58061600,"2023-06-21","BMRI"
5100,5150,5075,5075,60457300,"2023-06-22","BMRI"
5075,5125,5050,5075,47276900,"2023-06-23","BMRI"
5100,5175,5075,5125,74263700,"2023-06-26","BMRI"
5175,5250,5150,5200,101592900,"2023-06-27","BMRI"
5125,5350,5125,5350,227354700,"2023-07-03","BMRI"
5400,5400,5225,5250,119841200,"2023-07-04","BMRI"
5300,5325,5250,5275,78430000,"2023-07-05","BMRI"
5300,5350,5250,5300,90981000,"2023-07-06","BMRI"
5275,5300,5150,5150,128515100,"2023-07-07","BMRI"
5175,5225,5150,5175,82685700,"2023-07-10","BMRI"
5200,5300,5175,5275,100578900,"2023-07-11","BMRI"
5300,5375,5250,5300,123947700,"2023-07-12","BMRI"
5375,5375,5275,5350,101281200,"2023-07-13","BMRI"
5400,5425,5350,5400,122343600,"2023-07-14","BMRI"
5425,5475,5375,5375,99897600,"2023-07-17","BMRI"
5375,5425,5300,5350,65073800,"2023-07-18","BMRI"
5400,5550,5400,5525,132054000,"2023-07-20","BMRI"
5550,5575,5450,5550,111275700,"2023-07-21","BMRI"
5550,5625,5500,5500,54865000,"2023-07-24","BMRI"
5550,5575,5500,5550,65237300,"2023-07-25","BMRI"
5550,5600,5525,5575,88526700,"2023-07-26","BMRI"
5575,5700,5575,5625,86556200,"2023-07-27","BMRI"
5625,5725,5625,5700,121968500,"2023-07-28","BMRI"
5800,5800,5625,5725,189375700,"2023-07-31","BMRI"
5650,5725,5600,5650,114702500,"2023-08-01","BMRI"
5625,5750,5600,5700,133546200,"2023-08-02","BMRI"
5725,5825,5700,5800,68587500,"2023-08-03","BMRI"
5800,5825,5750,5775,47144200,"2023-08-04","BMRI"
5850,5925,5825,5875,104342100,"2023-08-07","BMRI"
5900,5950,5875,5900,66473200,"2023-08-08","BMRI"
5900,5950,5850,5900,64495400,"2023-08-09","BMRI"
5925,6000,5900,5975,78859600,"2023-08-10","BMRI"
5975,6025,5900,5925,46568600,"2023-08-11","BMRI"
5925,5950,5800,5950,86460500,"2023-08-14","BMRI"
5900,5925,5800,5800,116815700,"2023-08-15","BMRI"
5775,5800,5675,5800,163744100,"2023-08-16","BMRI"
5725,5825,5725,5775,104894600,"2023-08-18","BMRI"
5800,5875,5800,5825,61845800,"2023-08-21","BMRI"
5800,5950,5800,5950,93617200,"2023-08-22","BMRI"
5950,5950,5850,5850,40844700,"2023-08-23","BMRI"
5900,5950,5875,5950,42648300,"2023-08-24","BMRI"
5900,5925,5825,5900,65093100,"2023-08-25","BMRI"
5950,6025,5900,6000,63980400,"2023-08-28","BMRI"
6000,6025,5950,5950,50839300,"2023-08-29","BMRI"
5925,6100,5925,5975,65727400,"2023-08-30","BMRI"
6000,6075,5900,6025,159062900,"2023-08-31","BMRI"
6075,6125,6050,6075,50796000,"2023-09-01","BMRI"
6075,6150,6050,6100,56317700,"2023-09-04","BMRI"
6100,6150,6075,6100,24893100,"2023-09-05","BMRI"
6050,6125,6050,6050,40547800,"2023-09-06","BMRI"
6000,6025,5825,5875,124351400,"2023-09-07","BMRI"
5900,5925,5775,5900,81980400,"2023-09-08","BMRI"
5900,5925,5825,5925,74510600,"2023-09-11","BMRI"
5950,5950,5850,5875,54076800,"2023-09-12","BMRI"
5825,5850,5775,5850,69884000,"2023-09-13","BMRI"
5825,5875,5775,5825,59132600,"2023-09-14","BMRI"
5900,5975,5850,5925,165106200,"2023-09-15","BMRI"
5900,5950,5875,5900,53450400,"2023-09-18","BMRI"
5900,6075,5875,6000,84608400,"2023-09-19","BMRI"
6100,6125,6050,6075,64864900,"2023-09-20","BMRI"
6050,6075,5975,6000,60535000,"2023-09-21","BMRI"
6000,6050,5975,6000,51069900,"2023-09-22","BMRI"
6000,6050,5975,6000,40650900,"2023-09-25","BMRI"
5975,6000,5850,5925,109786400,"2023-09-26","BMRI"
5925,6050,5900,6000,75050600,"2023-09-27","BMRI"
6050,6050,6000,6025,71554100,"2023-09-29","BMRI"
6025,6100,6025,6050,33296500,"2023-10-02","BMRI"
6000,6075,6000,6075,37093100,"2023-10-03","BMRI"
6075,6125,5975,6125,69154000,"2023-10-04","BMRI"
6150,6200,6100,6125,69566800,"2023-10-05","BMRI"
6150,6150,6025,6025,25913600,"2023-10-06","BMRI"
6025,6050,5900,5900,45321700,"2023-10-09","BMRI"
5900,6075,5900,6000,42820800,"2023-10-10","BMRI"
5950,6175,5950,6050,72955000,"2023-10-11","BMRI"
6075,6175,6050,6075,91341800,"2023-10-12","BMRI"
6075,6150,6025,6075,39914700,"2023-10-13","BMRI"
6025,6075,5975,6025,53416400,"2023-10-16","BMRI"
6000,6025,5925,6000,74702300,"2023-10-17","BMRI"
5925,5950,5825,5850,80637400,"2023-10-18","BMRI"
5775,5800,5700,5725,160277800,"2023-10-19","BMRI"
5675,5800,5650,5750,82132000,"2023-10-20","BMRI"
5700,5725,5625,5675,73897500,"2023-10-23","BMRI"
5700,5800,5675,5750,72469200,"2023-10-24","BMRI"
5825,5900,5775,5850,90426500,"2023-10-25","BMRI"
5800,5850,5700,5700,86348700,"2023-10-26","BMRI"
5750,5775,5700,5700,90177000,"2023-10-27","BMRI"
5700,5725,5625,5725,81547000,"2023-10-30","BMRI"
5800,5850,5650,5675,99449400,"2023-10-31","BMRI"
5700,5700,5625,5650,74281200,"2023-11-01","BMRI"
5750,5925,5725,5900,115678200,"2023-11-02","BMRI"
5925,5975,5825,5825,53379500,"2023-11-03","BMRI"
5900,5925,5850,5925,58266100,"2023-11-06","BMRI"
5950,5975,5800,5875,56161300,"2023-11-07","BMRI"
5775,5850,5725,5850,63442400,"2023-11-08","BMRI"
5825,5900,5800,5875,45026200,"2023-11-09","BMRI"
5850,5850,5775,5775,59611500,"2023-11-10","BMRI"
5850,5850,5800,5825,17444600,"2023-11-13","BMRI"
5825,5900,5800,5825,50587800,"2023-11-14","BMRI"
5900,5975,5875,5925,74255700,"2023-11-15","BMRI"
5850,5925,5825,5925,36004500,"2023-11-16","BMRI"
5875,5950,5850,5900,33963900,"2023-11-17","BMRI"
5825,5925,5825,5875,20014600,"2023-11-20","BMRI"
5850,5925,5825,5875,55094300,"2023-11-21","BMRI"
5825,5900,5825,5875,21111100,"2023-11-22","BMRI"
5950,5950,5900,5900,36725600,"2023-11-23","BMRI"
5925,5925,5850,5875,27087900,"2023-11-24","BMRI"
5900,5925,5875,5900,39719300,"2023-11-27","BMRI"
5900,5925,5875,5900,58255800,"2023-11-28","BMRI"
5850,5925,5825,5850,36796600,"2023-11-29","BMRI"
5850,5925,5825,5850,117365000,"2023-11-30","BMRI"
5850,5900,5825,5900,31365100,"2023-12-01","BMRI"
5925,6025,5900,6000,66145100,"2023-12-04","BMRI"
6000,6000,5875,5975,58668400,"2023-12-05","BMRI"
5925,5950,5800,5800,88747200,"2023-12-06","BMRI"
5800,5825,5725,5750,97966700,"2023-12-07","BMRI"
5750,5775,5650,5700,98036700,"2023-12-08","BMRI"
5650,5800,5650,5775,68655000,"2023-12-11","BMRI"
5800,5825,5750,5800,55110500,"2023-12-12","BMRI"
5750,5775,5700,5725,121450600,"2023-12-13","BMRI"
5825,6025,5800,5950,171595800,"2023-12-14","BMRI"
5950,6000,5900,5900,142382200,"2023-12-15","BMRI"
5850,5950,5850,5925,101458600,"2023-12-18","BMRI"
5950,5975,5925,5975,40763200,"2023-12-19","BMRI"
5900,5975,5900,5925,65361000,"2023-12-20","BMRI"
5950,5975,5925,5975,50363900,"2023-12-21","BMRI"
5950,5975,5925,5975,29975600,"2023-12-22","BMRI"
6000,6025,5925,6000,43114900,"2023-12-27","BMRI"
6050,6150,6000,6125,75118700,"2023-12-28","BMRI"
6125,6125,6000,6050,63097100,"2023-12-29","BMRI"
6050,6125,6025,6125,26235700,"2024-01-02","BMRI"
6100,6150,6050,6100,30053900,"2024-01-03","BMRI"
6125,6400,6100,6350,135344500,"2024-01-04","BMRI"
6400,6475,6350,6425,114339400,"2024-01-05","BMRI"
6500,6600,6375,6400,151018300,"2024-01-08","BMRI"
6425,6450,6350,6375,77953400,"2024-01-09","BMRI"
6375,6450,6325,6425,50019800,"2024-01-10","BMRI"
6425,6500,6400,6450,32120200,"2024-01-11","BMRI"
6575,6675,6525,6575,114039700,"2024-01-12","BMRI"
6575,6625,6475,6500,83066800,"2024-01-15","BMRI"
6525,6625,6500,6525,83516800,"2024-01-16","BMRI"
6525,6625,6500,6525,80929000,"2024-01-17","BMRI"
6525,6550,6475,6525,78209900,"2024-01-18","BMRI"
6500,6525,6425,6525,74814000,"2024-01-19","BMRI"
6500,6550,6450,6500,96993100,"2024-01-22","BMRI"
6525,6550,6450,6500,77037800,"2024-01-23","BMRI"
6450,6475,6350,6400,97290600,"2024-01-24","BMRI"
6325,6400,6250,6275,99094100,"2024-01-25","BMRI"
6250,6325,6225,6300,77236800,"2024-01-26","BMRI"
6350,6475,6275,6475,124753000,"2024-01-29","BMRI"
6475,6700,6450,6650,123330900,"2024-01-30","BMRI"
6650,6700,6650,6650,128185000,"2024-01-31","BMRI"
6575,6625,6500,6550,168145800,"2024-02-01","BMRI"
6625,6675,6600,6675,120116200,"2024-02-02","BMRI"
6700,6950,6675,6825,150535100,"2024-02-05","BMRI"
6825,6925,6775,6850,90146000,"2024-02-06","BMRI"
6875,6950,6850,6950,88745500,"2024-02-07","BMRI"
7150,7200,7050,7100,162771300,"2024-02-12","BMRI"
7100,7125,7025,7025,102668900,"2024-02-13","BMRI"
7300,7375,7150,7200,220530000,"2024-02-15","BMRI"
7375,7400,7200,7200,142022100,"2024-02-16","BMRI"
7150,7325,7125,7150,83753500,"2024-02-19","BMRI"
7250,7250,7150,7150,87312000,"2024-02-20","BMRI"
7125,7250,7075,7250,128063900,"2024-02-21","BMRI"
7175,7200,7100,7100,85735800,"2024-02-22","BMRI"
7050,7100,7000,7050,109404700,"2024-02-23","BMRI"
6950,7075,6950,7050,65407700,"2024-02-26","BMRI"
6975,7100,6975,7075,58066100,"2024-02-27","BMRI"
7025,7125,7025,7125,49888400,"2024-02-28","BMRI"
7125,7150,7000,7000,150713600,"2024-02-29","BMRI"
7050,7075,6975,7025,90739400,"2024-03-01","BMRI"
7000,7050,6975,7025,44707200,"2024-03-04","BMRI"
7075,7100,7000,7025,92557200,"2024-03-05","BMRI"
7000,7100,7000,7075,74178100,"2024-03-06","BMRI"
7075,7125,7025,7100,94950400,"2024-03-07","BMRI"
7150,7175,7100,7125,109032400,"2024-03-08","BMRI"
7250,7275,7150,7275,126022700,"2024-03-13","BMRI"
7250,7400,7225,7400,161193000,"2024-03-14","BMRI"
7450,7500,7275,7400,250581100,"2024-03-15","BMRI"
7425,7425,7175,7175,105778200,"2024-03-18","BMRI"
7250,7350,7225,7275,100836600,"2024-03-19","BMRI"
7050,7050,7000,7050,83416700,"2024-03-20","BMRI"
7100,7200,7050,7050,81774800,"2024-03-21","BMRI"
7000,7075,6950,7050,65219900,"2024-03-22","BMRI"
7250,7250,7000,7250,78212700,"2024-03-25","BMRI"
7225,7225,7125,7175,74274300,"2024-03-26","BMRI"
7200,7250,7175,7175,46295700,"2024-03-27","BMRI"
7150,7250,7125,7250,90900900,"2024-03-28","BMRI"
7250,7250,6750,6900,158358600,"2024-04-01","BMRI"
6900,6900,6700,6900,135764900,"2024-04-02","BMRI"
6950,6950,6675,6775,115372600,"2024-04-03","BMRI"
6750,6925,6750,6875,63174900,"2024-04-04","BMRI"
6825,6900,6825,6825,46111500,"2024-04-05","BMRI"
6350,6725,6300,6625,180012400,"2024-04-16","BMRI"
6700,6775,6625,6625,83840200,"2024-04-17","BMRI"
6800,6900,6725,6800,106893900,"2024-04-18","BMRI"
6725,6800,6650,6725,47943300,"2024-04-19","BMRI"
6875,6875,6575,6725,121727900,"2024-04-22","BMRI"
6850,6925,6725,6825,106699200,"2024-04-23","BMRI"
6925,7050,6900,7050,117586500,"2024-04-24","BMRI"
7050,7075,6925,6950,111803500,"2024-04-25","BMRI"
7000,7025,6750,6750,125875000,"2024-04-26","BMRI"
6650,6950,6650,6925,77938400,"2024-04-29","BMRI"
6800,7050,6775,6900,189991300,"2024-04-30","BMRI"
6800,6800,6050,6325,501849300,"2024-05-02","BMRI"
6300,6425,6050,6150,269305400,"2024-05-03","BMRI"
6250,6400,6150,6275,184234200,"2024-05-06","BMRI"
6325,6400,6250,6275,130410300,"2024-05-07","BMRI"
6325,6450,6250,6275,117065300,"2024-05-08","BMRI"
6200,6275,6125,6200,128638300,"2024-05-13","BMRI"
6175,6300,6175,6200,94048400,"2024-05-14","BMRI"
6200,6400,6200,6375,80923000,"2024-05-15","BMRI"
6450,6500,6325,6350,114806300,"2024-05-16","BMRI"
6350,6650,6350,6575,133153900,"2024-05-17","BMRI"
6550,6625,6200,6325,168796000,"2024-05-20","BMRI"
6225,6275,5975,6025,307362900,"2024-05-21","BMRI"
6000,6150,5950,6050,171675900,"2024-05-22","BMRI"
6025,6050,5825,5825,258450900,"2024-05-27","BMRI"
5850,6025,5825,5950,93701700,"2024-05-28","BMRI"
5825,5875,5700,5800,169386300,"2024-05-29","BMRI"
5775,6000,5525,5875,236632600,"2024-05-30","BMRI"
6000,6025,5900,5900,169567000,"2024-05-31","BMRI"
6075,6150,6025,6100,92525600,"2024-06-03","BMRI"
6150,6275,6125,6150,137800600,"2024-06-04","BMRI"
6125,6150,5975,6000,102327300,"2024-06-05","BMRI"
6125,6200,6075,6175,85735200,"2024-06-06","BMRI"
6250,6275,6150,6275,99092800,"2024-06-07","BMRI"
6275,6350,6200,6275,80154400,"2024-06-10","BMRI"
6200,6250,6125,6125,56254400,"2024-06-11","BMRI"
6050,6075,5900,5925,120857200,"2024-06-12","BMRI"
5975,6000,5850,5875,162616700,"2024-06-13","BMRI"
5850,5875,5650,5750,203241500,"2024-06-14","BMRI"
5775,5850,5675,5750,116004200,"2024-06-19","BMRI"
5825,5950,5750,5950,82660000,"2024-06-20","BMRI"
6050,6200,6025,6125,184240600,"2024-06-21","BMRI"
6075,6125,6000,6000,58831900,"2024-06-24","BMRI"
5925,5975,5825,5925,159983800,"2024-06-25","BMRI"
5950,6025,5850,5850,92895700,"2024-06-26","BMRI"
5900,6075,5875,6000,117602400,"2024-06-27","BMRI"
6000,6250,6000,6150,191371600,"2024-06-28","BMRI"
6175,6250,6100,6250,100408200,"2024-07-01","BMRI"
6275,6350,6150,6200,159356600,"2024-07-02","BMRI"
6275,6300,6100,6225,70017100,"2024-07-03","BMRI"
6250,6400,6225,6250,90147800,"2024-07-04","BMRI"
6325,6500,6300,6425,111646800,"2024-07-05","BMRI"
6400,6425,6200,6225,138144000,"2024-07-08","BMRI"
6225,6400,6200,6375,84177600,"2024-07-09","BMRI"
6375,6450,6300,6375,59685300,"2024-07-10","BMRI"
6400,6425,6350,6400,66789800,"2024-07-11","BMRI"
6450,6550,6400,6425,136132200,"2024-07-12","BMRI"
6450,6450,6300,6350,66071800,"2024-07-15","BMRI"
6400,6400,6300,6350,64687900,"2024-07-16","BMRI"
6450,6525,6375,6450,109729800,"2024-07-17","BMRI"
6550,6600,6500,6550,132532000,"2024-07-18","BMRI"
6500,6525,6450,6525,63165500,"2024-07-19","BMRI"
6575,6700,6525,6700,110467000,"2024-07-22","BMRI"
6750,6750,6550,6625,77861700,"2024-07-23","BMRI"
6500,6575,6475,6475,63940900,"2024-07-24","BMRI"
6450,6575,6400,6575,66655400,"2024-07-25","BMRI"
6575,6625,6500,6550,76519500,"2024-07-26","BMRI"
6550,6550,6450,6475,54435300,"2024-07-29","BMRI"
6475,6550,6375,6475,86701400,"2024-07-30","BMRI"
6400,6475,6375,6400,99004100,"2024-07-31","BMRI"
6550,6750,6500,6750,163086200,"2024-08-01","BMRI"
6700,6875,6675,6800,167892400,"2024-08-02","BMRI"
6700,6725,6500,6575,184384000,"2024-08-05","BMRI"
6650,6700,6525,6625,95785000,"2024-08-06","BMRI"
6725,6775,6650,6775,84582200,"2024-08-07","BMRI"
6800,6850,6725,6800,81408500,"2024-08-08","BMRI"
6825,6900,6800,6850,79710700,"2024-08-09","BMRI"
6875,6900,6775,6900,50756000,"2024-08-12","BMRI"
6850,7000,6850,7000,68666000,"2024-08-13","BMRI"
7075,7100,7025,7075,97695100,"2024-08-14","BMRI"
7075,7075,6925,7025,75955500,"2024-08-15","BMRI"
7075,7125,7025,7075,64266400,"2024-08-16","BMRI"
7075,7150,7025,7150,50246100,"2024-08-19","BMRI"
7200,7350,7150,7200,102615900,"2024-08-20","BMRI"
7300,7300,7225,7250,88487800,"2024-08-21","BMRI"
7150,7175,6925,7050,157323000,"2024-08-22","BMRI"
7000,7075,6975,7050,111752100,"2024-08-23","BMRI"
7050,7100,7000,7050,78515400,"2024-08-26","BMRI"
7025,7050,6925,7025,91686700,"2024-08-27","BMRI"
7025,7225,7000,7225,114606200,"2024-08-28","BMRI"
7300,7300,7100,7100,94475900,"2024-08-29","BMRI"
7100,7175,7075,7125,153760500,"2024-08-30","BMRI"
7200,7275,7125,7200,82176000,"2024-09-02","BMRI"
7200,7250,7050,7075,75100800,"2024-09-03","BMRI"
7000,7175,7000,7175,78789800,"2024-09-04","BMRI"
7125,7225,7125,7175,59432000,"2024-09-05","BMRI"
7175,7275,7150,7250,63619300,"2024-09-06","BMRI"
7250,7250,7200,7250,71430300,"2024-09-09","BMRI"
7250,7275,7225,7250,73515700,"2024-09-10","BMRI"
7300,7400,7275,7375,91822300,"2024-09-11","BMRI"
7375,7425,7300,7300,68254300,"2024-09-12","BMRI"
7300,7300,7225,7275,45854000,"2024-09-13","BMRI"
7325,7450,7300,7425,96428000,"2024-09-17","BMRI"
7375,7450,7350,7400,47279200,"2024-09-18","BMRI"
7450,7550,7400,7400,124377800,"2024-09-19","BMRI"
7400,7425,7300,7300,97901700,"2024-09-20","BMRI"
7325,7450,7300,7450,79675600,"2024-09-23","BMRI"
7400,7475,7375,7425,81817100,"2024-09-24","BMRI"
7350,7350,7050,7200,192197100,"2024-09-25","BMRI"
7175,7200,7100,7175,173044000,"2024-09-26","BMRI"
7025,7125,7000,7050,161405200,"2024-09-27","BMRI"
7000,7025,6875,6925,166203500,"2024-09-30","BMRI"
7000,7075,6950,7050,82690100,"2024-10-01","BMRI"
7025,7100,6925,6975,91076400,"2024-10-02","BMRI"
7000,7075,6900,7050,86264900,"2024-10-03","BMRI"
7025,7050,6900,6950,79485300,"2024-10-04","BMRI"
6925,6925,6800,6875,103943100,"2024-10-07","BMRI"
6825,7175,6775,7075,132141500,"2024-10-08","BMRI"
7075,7175,6950,6950,76515700,"2024-10-09","BMRI"
6925,7050,6900,6950,44291900,"2024-10-10","BMRI"
7025,7025,6925,6950,45331500,"2024-10-11","BMRI"
6925,6975,6900,6925,55885300,"2024-10-14","BMRI"
7000,7100,6925,7050,90358600,"2024-10-15","BMRI"
7050,7075,6925,7000,133022500,"2024-10-16","BMRI"
7050,7250,7000,7225,90219900,"2024-10-17","BMRI"
7275,7300,7175,7175,57379200,"2024-10-18","BMRI"
7250,7250,7125,7200,43056000,"2024-10-21","BMRI"
7150,7175,7075,7075,43582700,"2024-10-22","BMRI"
7075,7125,7025,7075,38222900,"2024-10-23","BMRI"
7000,7150,6975,6975,65877100,"2024-10-24","BMRI"
6975,7050,6975,7050,34637500,"2024-10-25","BMRI"
7075,7075,6800,6825,114500800,"2024-10-28","BMRI"
6800,6850,6725,6825,91268300,"2024-10-29","BMRI"
6575,6775,6575,6750,122132700,"2024-10-30","BMRI"
6750,6825,6700,6700,126730700,"2024-10-31","BMRI"
6725,6725,6550,6650,101423100,"2024-11-01","BMRI"
6600,6800,6525,6750,80208800,"2024-11-04","BMRI"
6725,6950,6675,6925,88661200,"2024-11-05","BMRI"
6925,6925,6550,6550,147272800,"2024-11-06","BMRI"
6500,6550,6425,6425,154758500,"2024-11-07","BMRI"
6425,6525,6275,6325,192423000,"2024-11-08","BMRI"
6300,6450,6150,6350,125606000,"2024-11-11","BMRI"
6375,6450,6325,6375,117281700,"2024-11-12","BMRI"
6500,6550,6400,6425,102748300,"2024-11-13","BMRI"
6375,6475,6350,6375,69750600,"2024-11-14","BMRI"
6300,6400,6300,6350,41079700,"2024-11-15","BMRI"
6350,6425,6225,6325,77471700,"2024-11-18","BMRI"
6375,6375,6225,6250,95495700,"2024-11-19","BMRI"
6325,6350,6200,6225,68707200,"2024-11-20","BMRI"
6225,6225,6125,6150,76579300,"2024-11-21","BMRI"
6125,6300,6100,6250,80236400,"2024-11-22","BMRI"
6325,6600,6325,6575,183449100,"2024-11-25","BMRI"
6600,6600,6325,6400,107194300,"2024-11-26","BMRI"
6350,6525,6350,6450,81883200,"2024-11-28","BMRI"
6325,6375,6125,6150,157628700,"2024-11-29","BMRI"
6175,6250,5975,6000,114555300,"2024-12-02","BMRI"
6100,6275,6100,6275,99509800,"2024-12-03","BMRI"
6275,6450,6225,6375,75260000,"2024-12-04","BMRI"
6350,6375,6150,6150,69528700,"2024-12-05","BMRI"
6200,6275,6125,6225,75989700,"2024-12-06","BMRI"
6175,6375,6175,6375,74220300,"2024-12-09","BMRI"
6275,6325,6225,6300,92245000,"2024-12-10","BMRI"
6300,6400,6300,6300,62509600,"2024-12-11","BMRI"
6200,6225,6100,6125,96707500,"2024-12-12","BMRI"
6025,6100,5975,6025,135581400,"2024-12-13","BMRI"
5900,6100,5900,6075,105375900,"2024-12-16","BMRI"
6050,6075,5925,5950,72109300,"2024-12-17","BMRI"
5925,6000,5775,5825,153164600,"2024-12-18","BMRI"
5625,5725,5600,5675,277793000,"2024-12-19","BMRI"
5675,5750,5625,5675,148568600,"2024-12-20","BMRI"
5800,5875,5725,5825,82910100,"2024-12-23","BMRI"
5825,5875,5750,5750,41240900,"2024-12-24","BMRI"
5750,5850,5750,5800,46126800,"2024-12-27","BMRI"
5675,5750,5650,5700,96782100,"2024-12-30","BMRI"
5700,5850,5700,5850,82914600,"2025-01-02","BMRI"
5850,5875,5775,5800,58067100,"2025-01-03","BMRI"
5825,5825,5650,5675,68443700,"2025-01-06","BMRI"
5600,5650,5550,5600,96982300,"2025-01-07","BMRI"
5600,5750,5600,5750,118246100,"2025-01-08","BMRI"
5725,5775,5700,5750,56491700,"2025-01-09","BMRI"
5750,5775,5600,5600,77751500,"2025-01-10","BMRI"
5500,5550,5475,5525,99953900,"2025-01-13","BMRI"
5425,5575,5400,5400,97351900,"2025-01-14","BMRI"
5475,5825,5450,5750,194025700,"2025-01-15","BMRI"
6075,6200,5850,5875,204359900,"2025-01-16","BMRI"
5800,6050,5750,5875,114054600,"2025-01-17","BMRI"
6000,6050,5925,6000,84338400,"2025-01-20","BMRI"
6100,6175,6025,6050,115355900,"2025-01-21","BMRI"
6150,6200,6100,6150,117929800,"2025-01-22","BMRI"
6200,6300,6175,6175,120893700,"2025-01-23","BMRI"
6250,6250,6125,6125,96161800,"2025-01-24","BMRI"
6100,6225,6075,6100,101400400,"2025-01-30","BMRI"
6175,6225,6025,6025,107861000,"2025-01-31","BMRI"
5975,6000,5700,5800,182181700,"2025-02-03","BMRI"
5825,5850,5625,5675,121871500,"2025-02-04","BMRI"
5600,5600,5475,5525,185656000,"2025-02-05","BMRI"
5425,5425,5000,5100,642118700,"2025-02-06","BMRI"
5000,5150,4950,5150,407896100,"2025-02-07","BMRI"
5150,5150,4990,5000,169384300,"2025-02-10","BMRI"
4750,4950,4750,4880,316743200,"2025-02-11","BMRI"
4920,4950,4830,4940,225073300,"2025-02-12","BMRI"
4940,5075,4900,5025,215271400,"2025-02-13","BMRI"
5100,5200,4970,5125,239709300,"2025-02-14","BMRI"
5200,5475,5175,5425,223837300,"2025-02-17","BMRI"
5450,5550,5375,5450,157430200,"2025-02-18","BMRI"
5375,5400,5125,5175,204335500,"2025-02-19","BMRI"
5125,5225,5100,5150,98363500,"2025-02-20","BMRI"
5000,5100,5000,5075,152528600,"2025-02-21","BMRI"
5050,5075,4980,5025,127578500,"2025-02-24","BMRI"
5000,5025,4860,4870,224607800,"2025-02-25","BMRI"
4860,4980,4850,4920,161836900,"2025-02-26","BMRI"
4930,4950,4660,4660,334919800,"2025-02-27","BMRI"
4620,4690,4550,4600,464696700,"2025-02-28","BMRI"
4750,4980,4700,4900,257118300,"2025-03-03","BMRI"
4900,4920,4750,4840,144346500,"2025-03-04","BMRI"
4860,5050,4860,4860,252222800,"2025-03-05","BMRI"
4910,4980,4870,4870,194909200,"2025-03-06","BMRI"
4870,4870,4810,4840,117916600,"2025-03-07","BMRI"
4730,4760,4660,4710,231152200,"2025-03-10","BMRI"
4650,4780,4640,4740,150738100,"2025-03-11","BMRI"
4750,4880,4750,4880,129973900,"2025-03-12","BMRI"
4940,4940,4710,4740,176286000,"2025-03-13","BMRI"
4640,4800,4640,4740,154331400,"2025-03-14","BMRI"
4740,4770,4660,4680,135692800,"2025-03-17","BMRI"
4680,4690,4300,4530,387565100,"2025-03-18","BMRI"
4530,4700,4440,4680,273084900,"2025-03-19","BMRI"
4760,4770,4610,4620,138209700,"2025-03-20","BMRI"
4600,4610,4380,4410,374396400,"2025-03-21","BMRI"
4350,4530,4250,4460,319017400,"2025-03-24","BMRI"
4500,4810,4500,4740,313034100,"2025-03-25","BMRI"
4980,5175,4930,5150,582172700,"2025-03-26","BMRI"
5150,5250,5050,5200,301025300,"2025-03-27","BMRI"
4500,4830,4500,4670,738455000,"2025-04-08","BMRI"
4630,4790,4630,4710,316821100,"2025-04-09","BMRI"
5200,5225,4970,5025,559966600,"2025-04-10","BMRI"
5000,5175,4950,5100,384917500,"2025-04-11","BMRI"
4650,4750,4650,4750,423716000,"2025-04-14","BMRI"
4800,4820,4710,4710,230981700,"2025-04-15","BMRI"
4740,4750,4590,4630,201660000,"2025-04-16","BMRI"
4630,4660,4570,4600,165381400,"2025-04-17","BMRI"
4600,4640,4560,4610,83034600,"2025-04-21","BMRI"
4610,4720,4590,4720,126426200,"2025-04-22","BMRI"
4780,4900,4740,4900,273395600,"2025-04-23","BMRI"
4950,5025,4860,4890,282970000,"2025-04-24","BMRI"
4960,4960,4900,4900,134208400,"2025-04-25","BMRI"
4950,4980,4890,4920,90697900,"2025-04-28","BMRI"
4930,4950,4880,4940,108857600,"2025-04-29","BMRI"
4900,4920,4810,4890,278360600,"2025-04-30","BMRI"
4980,4980,4910,4960,146800800,"2025-05-02","BMRI"
4990,5100,4960,4980,154073100,"2025-05-05","BMRI"
5025,5050,4980,4980,120165500,"2025-05-06","BMRI"
5050,5050,4950,4950,100674600,"2025-05-07","BMRI"
4960,5025,4790,4790,205199700,"2025-05-08","BMRI"
4790,4830,4750,4770,164014200,"2025-05-09","BMRI"
4890,5050,4880,5050,342468200,"2025-05-14","BMRI"
5075,5400,5050,5325,300147300,"2025-05-15","BMRI"
5425,5475,5200,5475,229382100,"2025-05-16","BMRI"
5450,5575,5400,5525,191440600,"2025-05-19","BMRI"
5500,5550,5350,5400,145525700,"2025-05-20","BMRI"
5400,5550,5375,5450,167239400,"2025-05-21","BMRI"
5450,5500,5400,5450,137585600,"2025-05-22","BMRI"
5450,5475,5375,5425,67336400,"2025-05-23","BMRI"
5425,5475,5300,5475,102960800,"2025-05-26","BMRI"
5500,5500,5400,5400,86083800,"2025-05-27","BMRI"
5400,5425,5300,5300,190669100,"2025-05-28","BMRI"
5200,5250,5025,5075,373474500,"2025-06-02","BMRI"
5100,5125,4950,5050,169321800,"2025-06-03","BMRI"
5125,5125,4980,5025,139577800,"2025-06-04","BMRI"
5050,5075,5000,5075,69179700,"2025-06-05","BMRI"
5075,5250,5075,5250,158265000,"2025-06-10","BMRI"
5300,5300,5150,5200,90666100,"2025-06-11","BMRI"
5225,5225,5125,5175,72423700,"2025-06-12","BMRI"
5175,5250,5100,5150,128071000,"2025-06-13","BMRI"
5150,5200,5100,5150,61695600,"2025-06-16","BMRI"
5175,5225,5100,5100,70657700,"2025-06-17","BMRI"
5075,5100,5025,5075,53353000,"2025-06-18","BMRI"
5050,5050,4910,4970,114769600,"2025-06-19","BMRI"
4940,4990,4830,4930,301154300,"2025-06-20","BMRI"
4870,4930,4800,4920,119439200,"2025-06-23","BMRI"
5050,5125,5025,5025,126563900,"2025-06-24","BMRI"
5025,5050,4880,4880,139963400,"2025-06-25","BMRI"
4950,5025,4910,5025,94704500,"2025-06-26","BMRI"
5050,5050,4880,4880,220479900,"2025-06-30","BMRI"
4900,4910,4710,4750,319875800,"2025-07-01","BMRI"
4730,4770,4710,4770,159152200,"2025-07-02","BMRI"
4780,4850,4720,4740,103849000,"2025-07-03","BMRI"
4750,4790,4700,4740,104170500,"2025-07-04","BMRI"
4740,4750,4680,4740,120538300,"2025-07-07","BMRI"
4710,4750,4700,4720,132853800,"2025-07-08","BMRI"
4720,4760,4670,4710,110198500,"2025-07-09","BMRI"
4750,4830,4730,4820,160889700,"2025-07-10","BMRI"
4850,4990,4830,4970,219980300,"2025-07-11","BMRI"
4980,4990,4670,4690,429438700,"2025-07-14","BMRI"
4700,4740,4690,4700,206958200,"2025-07-15","BMRI"
4730,4760,4680,4690,323831100,"2025-07-16","BMRI"
4700,4720,4680,4720,120304000,"2025-07-17","BMRI"
4760,4810,4720,4740,161262400,"2025-07-18","BMRI"
4770,4770,4680,4680,103387400,"2025-07-21","BMRI"
4680,4710,4650,4660,132984400,"2025-07-22","BMRI"
4660,4690,4660,4680,115298400,"2025-07-23","BMRI"
4690,4840,4680,4800,273623100,"2025-07-24","BMRI"
4800,4800,4690,4690,88471700,"2025-07-25","BMRI"
4730,4750,4690,4700,112048900,"2025-07-28","BMRI"
4700,4720,4690,4710,74422700,"2025-07-29","BMRI"
4710,4720,4620,4620,141263400,"2025-07-30","BMRI"
4610,4640,4510,4510,155903600,"2025-07-31","BMRI"
4570,4610,4510,4530,157949900,"2025-08-01","BMRI"
4530,4630,4510,4620,174404800,"2025-08-04","BMRI"
4690,4780,4660,4750,277668300,"2025-08-05","BMRI"
4750,4750,4690,4700,79277900,"2025-08-06","BMRI"
4740,4740,4680,4680,61453100,"2025-08-07","BMRI"
4680,4700,4660,4670,71516700,"2025-08-08","BMRI"
4710,4780,4700,4720,105204200,"2025-08-11","BMRI"
4770,4920,4750,4910,301599000,"2025-08-12","BMRI"
4930,4970,4860,4870,180844900,"2025-08-13","BMRI"
4910,4930,4840,4850,109457100,"2025-08-14","BMRI"
4890,4930,4850,4850,126685400,"2025-08-15","BMRI"
NA,NA,NA,NA,NA,"2025-08-18","BMRI"
4860,4870,4780,4800,116454000,"2025-08-19","BMRI"
4790,4950,4780,4950,144622900,"2025-08-20","BMRI"
4950,4950,4860,4900,132019200,"2025-08-21","BMRI"
4920,4920,4870,4890,73104500,"2025-08-22","BMRI"
4950,4980,4920,4950,149580800,"2025-08-25","BMRI"
4950,4950,4860,4900,308891700,"2025-08-26","BMRI"
4840,4880,4800,4800,113576300,"2025-08-27","BMRI"
4790,4850,4770,4770,111707400,"2025-08-28","BMRI"
4720,4750,4660,4730,176485100,"2025-08-29","BMRI"
4550,4670,4460,4600,320335300,"2025-09-01","BMRI"
4610,4670,4560,4570,150045600,"2025-09-02","BMRI"
4620,4660,4570,4620,131617900,"2025-09-03","BMRI"
4630,4680,4620,4680,88735300,"2025-09-04","BMRI"
4750,4750,4460,4490,200234500,"2025-09-08","BMRI"
4450,4480,4310,4310,509366600,"2025-09-09","BMRI"
4360,4420,4350,4400,293494200,"2025-09-10","BMRI"
4480,4540,4450,4480,366697800,"2025-09-11","BMRI"
4500,4550,4480,4520,216960200,"2025-09-12","BMRI"
4550,4640,4520,4530,231346000,"2025-09-15","BMRI"
4570,4570,4460,4480,122027400,"2025-09-16","BMRI"
4480,4520,4440,4510,232702500,"2025-09-17","BMRI"
4540,4550,4420,4420,177560100,"2025-09-18","BMRI"
4350,4420,4330,4380,235975900,"2025-09-19","BMRI"
4410,4420,4360,4420,107176100,"2025-09-22","BMRI"
4390,4430,4370,4410,90675500,"2025-09-23","BMRI"
4410,4430,4390,4390,85439100,"2025-09-24","BMRI"
4400,4410,4360,4360,73946900,"2025-09-25","BMRI"
4350,4430,4350,4420,86572900,"2025-09-26","BMRI"
4420,4430,4400,4400,63753600,"2025-09-29","BMRI"
4420,4450,4380,4400,108639600,"2025-09-30","BMRI"
4360,4400,4350,4380,92265100,"2025-10-01","BMRI"
4410,4440,4360,4360,93387400,"2025-10-02","BMRI"
4370,4380,4300,4310,102459100,"2025-10-03","BMRI"
4320,4330,4260,4260,96040500,"2025-10-06","BMRI"
4260,4320,4250,4290,100237500,"2025-10-07","BMRI"
4280,4290,4210,4250,97466800,"2025-10-08","BMRI"
4240,4450,4200,4390,183242600,"2025-10-09","BMRI"
4410,4420,4250,4250,139911200,"2025-10-10","BMRI"
4210,4240,4200,4230,79178600,"2025-10-13","BMRI"
4220,4270,4090,4090,188507000,"2025-10-14","BMRI"
4110,4140,4010,4050,270562400,"2025-10-15","BMRI"
4050,4150,4050,4090,125979600,"2025-10-16","BMRI"
4110,4110,4030,4050,247510000,"2025-10-17","BMRI"
4120,4320,4070,4300,331939200,"2025-10-20","BMRI"
4350,4390,4300,4350,230858900,"2025-10-21","BMRI"
4350,4460,4290,4330,216261300,"2025-10-22","BMRI"
4310,4440,4310,4430,202102500,"2025-10-23","BMRI"
4380,4590,4380,4550,350420300,"2025-10-24","BMRI"
4590,4600,4410,4470,245576100,"2025-10-27","BMRI"
4490,4510,4440,4510,174666600,"2025-10-28","BMRI"
4500,4650,4490,4650,176978800,"2025-10-29","BMRI"
4670,4830,4650,4800,390256000,"2025-10-30","BMRI"
4790,4800,4720,4720,227378000,"2025-10-31","BMRI"
4710,4760,4700,4760,129834200,"2025-11-03","BMRI"
4760,4790,4720,4730,136412400,"2025-11-04","BMRI"
4690,4770,4680,4770,102878900,"2025-11-05","BMRI"
4790,4790,4750,4750,57932600,"2025-11-06","BMRI"
4750,4780,4740,4750,58845500,"2025-11-07","BMRI"
4790,4790,4730,4730,88738200,"2025-11-10","BMRI"
4740,4750,4610,4680,168794500,"2025-11-11","BMRI"
4680,4790,4680,4760,138539800,"2025-11-12","BMRI"
4760,4760,4690,4700,108100300,"2025-11-13","BMRI"
4690,4750,4680,4750,73479600,"2025-11-14","BMRI"
4780,4850,4770,4820,136477100,"2025-11-17","BMRI"
4810,4850,4780,4790,127022100,"2025-11-18","BMRI"
4820,4850,4800,4850,107585700,"2025-11-19","BMRI"
4940,4990,4900,4940,234717700,"2025-11-20","BMRI"
4940,4970,4900,4950,142452600,"2025-11-21","BMRI"
4910,5100,4870,5100,303252000,"2025-11-24","BMRI"
5075,5100,4950,5025,169379300,"2025-11-25","BMRI"
5025,5025,4960,5025,128492000,"2025-11-26","BMRI"
5025,5025,4850,4860,170213000,"2025-11-27","BMRI"
4800,4880,4800,4830,128777200,"2025-11-28","BMRI"
4850,4910,4820,4860,58603700,"2025-12-01","BMRI"
4920,4940,4820,4850,104013500,"2025-12-02","BMRI"
4850,4920,4820,4880,102556300,"2025-12-03","BMRI"
4930,4940,4880,4920,59392600,"2025-12-04","BMRI"
4940,4940,4870,4900,53969200,"2025-12-05","BMRI"
4950,4960,4910,4950,62947600,"2025-12-08","BMRI"
4970,4980,4870,4890,134575200,"2025-12-09","BMRI"
4950,4970,4870,4970,96005900,"2025-12-10","BMRI"
5000,5050,4830,4950,151956700,"2025-12-11","BMRI"
4980,4980,4820,4820,111830600,"2025-12-12","BMRI"