"Open","High","Low","Close","Volume","Date","Emiten"
76.6606216430664,76.6606216430664,76.6606216430664,76.6606216430664,0,"2007-01-02","BRNA"
76.6606216430664,76.6606216430664,76.6606216430664,76.6606216430664,0,"2007-01-03","BRNA"
76.6606216430664,76.6606216430664,76.6606216430664,76.6606216430664,0,"2007-01-04","BRNA"
75.6650314331055,75.6650314331055,75.6650314331055,75.6650314331055,180796,"2007-01-05","BRNA"
74.6694412231445,74.6694412231445,74.6694412231445,74.6694412231445,5022,"2007-01-08","BRNA"
74.6694412231445,74.6694412231445,74.6694412231445,74.6694412231445,20,"2007-01-09","BRNA"
70.6870651245117,70.6870651245117,69.6914749145508,70.6870651245117,140619,"2007-01-10","BRNA"
70.6870651245117,70.6870651245117,70.6870651245117,70.6870651245117,0,"2007-01-11","BRNA"
70.6870651245117,70.6870651245117,70.6870651245117,70.6870651245117,0,"2007-01-12","BRNA"
70.6870651245117,70.6870651245117,70.6870651245117,70.6870651245117,0,"2007-01-15","BRNA"
70.6870651245117,70.6870651245117,70.6870651245117,70.6870651245117,20,"2007-01-16","BRNA"
70.6870651245117,70.6870651245117,70.6870651245117,70.6870651245117,0,"2007-01-17","BRNA"
70.6870651245117,70.6870651245117,70.6870651245117,70.6870651245117,0,"2007-01-18","BRNA"
74.6694412231445,74.6694412231445,74.6694412231445,74.6694412231445,50221,"2007-01-19","BRNA"
77.6562118530273,77.6562118530273,76.6606216430664,77.6562118530273,100442,"2007-01-22","BRNA"
77.6562118530273,77.6562118530273,77.6562118530273,77.6562118530273,30,"2007-01-23","BRNA"
77.6562118530273,77.6562118530273,77.6562118530273,77.6562118530273,0,"2007-01-24","BRNA"
87.6121444702148,87.6121444702148,87.6121444702148,87.6121444702148,40177,"2007-01-25","BRNA"
94.5812911987305,94.5812911987305,88.6077346801758,88.6077346801758,40177,"2007-01-26","BRNA"
88.6077346801758,88.6077346801758,88.6077346801758,88.6077346801758,20,"2007-01-29","BRNA"
88.6077346801758,88.6077346801758,88.6077346801758,88.6077346801758,20,"2007-01-30","BRNA"
93.585693359375,93.585693359375,93.585693359375,93.585693359375,25110,"2007-01-31","BRNA"
94.5812911987305,94.5812911987305,94.5812911987305,94.5812911987305,75332,"2007-02-01","BRNA"
94.5812911987305,94.5812911987305,94.5812911987305,94.5812911987305,20,"2007-02-02","BRNA"
96.5724716186523,96.5724716186523,96.5724716186523,96.5724716186523,25110,"2007-02-05","BRNA"
96.5724716186523,96.5724716186523,96.5724716186523,96.5724716186523,20,"2007-02-06","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,25110,"2007-02-07","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,20,"2007-02-08","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,20,"2007-02-09","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,20,"2007-02-12","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,20,"2007-02-13","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,20,"2007-02-14","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,0,"2007-02-15","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,20,"2007-02-16","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,20,"2007-02-19","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,20,"2007-02-20","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,20,"2007-02-21","BRNA"
97.5680694580078,97.5680694580078,97.5680694580078,97.5680694580078,25110,"2007-02-22","BRNA"
97.5680694580078,97.5680694580078,97.5680694580078,97.5680694580078,20,"2007-02-23","BRNA"
97.5680694580078,97.5680694580078,97.5680694580078,97.5680694580078,20,"2007-02-26","BRNA"
97.5680694580078,97.5680694580078,97.5680694580078,97.5680694580078,20,"2007-02-27","BRNA"
97.5680694580078,97.5680694580078,97.5680694580078,97.5680694580078,20,"2007-02-28","BRNA"
97.5680694580078,97.5680694580078,97.5680694580078,97.5680694580078,20,"2007-03-01","BRNA"
97.5680694580078,97.5680694580078,97.5680694580078,97.5680694580078,20,"2007-03-02","BRNA"
97.5680694580078,97.5680694580078,97.5680694580078,97.5680694580078,20,"2007-03-05","BRNA"
97.5680694580078,97.5680694580078,97.5680694580078,97.5680694580078,20,"2007-03-06","BRNA"
91.5945129394531,91.5945129394531,91.5945129394531,91.5945129394531,50221,"2007-03-07","BRNA"
93.585693359375,93.585693359375,93.585693359375,93.585693359375,25110,"2007-03-08","BRNA"
93.585693359375,93.585693359375,93.585693359375,93.585693359375,20,"2007-03-09","BRNA"
93.585693359375,93.585693359375,93.585693359375,93.585693359375,20,"2007-03-12","BRNA"
93.585693359375,93.585693359375,93.585693359375,93.585693359375,0,"2007-03-13","BRNA"
93.585693359375,93.585693359375,93.585693359375,93.585693359375,20,"2007-03-14","BRNA"
93.585693359375,93.585693359375,93.585693359375,93.585693359375,20,"2007-03-15","BRNA"
93.585693359375,93.585693359375,93.585693359375,93.585693359375,20,"2007-03-16","BRNA"
93.585693359375,93.585693359375,93.585693359375,93.585693359375,30,"2007-03-20","BRNA"
93.585693359375,93.585693359375,93.585693359375,93.585693359375,20,"2007-03-21","BRNA"
93.585693359375,93.585693359375,93.585693359375,93.585693359375,20,"2007-03-22","BRNA"
93.585693359375,93.585693359375,93.585693359375,93.585693359375,30,"2007-03-23","BRNA"
86.6165466308594,86.6165466308594,84.6253662109375,86.6165466308594,75332,"2007-03-26","BRNA"
86.6165466308594,86.6165466308594,86.6165466308594,86.6165466308594,20,"2007-03-27","BRNA"
86.6165466308594,86.6165466308594,86.6165466308594,86.6165466308594,20,"2007-03-28","BRNA"
86.6165466308594,86.6165466308594,86.6165466308594,86.6165466308594,20,"2007-03-29","BRNA"
86.6165466308594,86.6165466308594,86.6165466308594,86.6165466308594,20,"2007-03-30","BRNA"
86.6165466308594,86.6165466308594,86.6165466308594,86.6165466308594,20,"2007-04-02","BRNA"
86.6165466308594,86.6165466308594,86.6165466308594,86.6165466308594,30,"2007-04-03","BRNA"
86.6165466308594,86.6165466308594,86.6165466308594,86.6165466308594,20,"2007-04-04","BRNA"
86.6165466308594,86.6165466308594,86.6165466308594,86.6165466308594,20,"2007-04-05","BRNA"
86.6165466308594,86.6165466308594,86.6165466308594,86.6165466308594,20,"2007-04-09","BRNA"
86.6165466308594,86.6165466308594,86.6165466308594,86.6165466308594,20,"2007-04-10","BRNA"
86.6165466308594,86.6165466308594,86.6165466308594,86.6165466308594,20,"2007-04-11","BRNA"
86.6165466308594,86.6165466308594,86.6165466308594,86.6165466308594,20,"2007-04-12","BRNA"
86.6165466308594,86.6165466308594,86.6165466308594,86.6165466308594,20,"2007-04-13","BRNA"
86.6165466308594,86.6165466308594,86.6165466308594,86.6165466308594,20,"2007-04-16","BRNA"
86.6165466308594,86.6165466308594,86.6165466308594,86.6165466308594,20,"2007-04-17","BRNA"
86.6165466308594,86.6165466308594,86.6165466308594,86.6165466308594,20,"2007-04-18","BRNA"
86.6165466308594,86.6165466308594,86.6165466308594,86.6165466308594,20,"2007-04-19","BRNA"
86.6165466308594,86.6165466308594,86.6165466308594,86.6165466308594,0,"2007-04-20","BRNA"
86.6165466308594,86.6165466308594,86.6165466308594,86.6165466308594,20,"2007-04-23","BRNA"
86.6165466308594,86.6165466308594,86.6165466308594,86.6165466308594,20,"2007-04-24","BRNA"
82.6341781616211,82.6341781616211,82.6341781616211,82.6341781616211,50221,"2007-04-25","BRNA"
82.6341781616211,82.6341781616211,82.6341781616211,82.6341781616211,30,"2007-04-26","BRNA"
82.6341781616211,82.6341781616211,82.6341781616211,82.6341781616211,30,"2007-04-27","BRNA"
82.6341781616211,82.6341781616211,82.6341781616211,82.6341781616211,30,"2007-04-30","BRNA"
82.6341781616211,82.6341781616211,82.6341781616211,82.6341781616211,30,"2007-05-01","BRNA"
82.6341781616211,82.6341781616211,82.6341781616211,82.6341781616211,0,"2007-05-02","BRNA"
82.6341781616211,82.6341781616211,82.6341781616211,82.6341781616211,20,"2007-05-03","BRNA"
82.6341781616211,82.6341781616211,82.6341781616211,82.6341781616211,30,"2007-05-04","BRNA"
82.6341781616211,82.6341781616211,82.6341781616211,82.6341781616211,30,"2007-05-07","BRNA"
85.6209564208984,85.6209564208984,85.6209564208984,85.6209564208984,125553,"2007-05-08","BRNA"
85.6209564208984,85.6209564208984,85.6209564208984,85.6209564208984,20,"2007-05-09","BRNA"
85.6209564208984,85.6209564208984,85.6209564208984,85.6209564208984,20,"2007-05-10","BRNA"
85.6209564208984,85.6209564208984,85.6209564208984,85.6209564208984,20,"2007-05-11","BRNA"
86.6165466308594,86.6165466308594,86.6165466308594,86.6165466308594,80354,"2007-05-14","BRNA"
92.5901031494141,92.5901031494141,89.6033248901367,92.5901031494141,110486,"2007-05-15","BRNA"
89.6033248901367,89.6033248901367,89.6033248901367,89.6033248901367,25110,"2007-05-16","BRNA"
89.6033248901367,89.6033248901367,89.6033248901367,89.6033248901367,0,"2007-05-21","BRNA"
89.6033248901367,89.6033248901367,89.6033248901367,89.6033248901367,10,"2007-05-22","BRNA"
86.6165466308594,86.6165466308594,86.6165466308594,86.6165466308594,75332,"2007-05-23","BRNA"
86.6165466308594,86.6165466308594,86.6165466308594,86.6165466308594,20,"2007-05-24","BRNA"
86.6165466308594,86.6165466308594,86.6165466308594,86.6165466308594,20,"2007-05-25","BRNA"
88.6077346801758,88.6077346801758,88.6077346801758,88.6077346801758,30132,"2007-05-28","BRNA"
88.6077346801758,88.6077346801758,88.6077346801758,88.6077346801758,30,"2007-05-29","BRNA"
88.6077346801758,88.6077346801758,88.6077346801758,88.6077346801758,30,"2007-05-30","BRNA"
88.6077346801758,88.6077346801758,88.6077346801758,88.6077346801758,0,"2007-05-31","BRNA"
88.6077346801758,88.6077346801758,88.6077346801758,88.6077346801758,30,"2007-06-04","BRNA"
91.5945129394531,98.5636596679688,91.5945129394531,98.5636596679688,381682,"2007-06-05","BRNA"
84.6253662109375,94.5812911987305,84.6253662109375,94.5812911987305,291283,"2007-06-06","BRNA"
96.5724716186523,96.5724716186523,93.585693359375,96.5724716186523,155686,"2007-06-07","BRNA"
96.5724716186523,96.5724716186523,96.5724716186523,96.5724716186523,30,"2007-06-08","BRNA"
96.5724716186523,96.5724716186523,96.5724716186523,96.5724716186523,30,"2007-06-11","BRNA"
96.5724716186523,96.5724716186523,96.5724716186523,96.5724716186523,30,"2007-06-12","BRNA"
89.6033248901367,89.6033248901367,89.6033248901367,89.6033248901367,301328,"2007-06-13","BRNA"
89.6033248901367,89.6033248901367,89.6033248901367,89.6033248901367,75332,"2007-06-14","BRNA"
88.6077346801758,89.6033248901367,88.6077346801758,88.6077346801758,70309,"2007-06-15","BRNA"
89.6033248901367,89.6033248901367,89.6033248901367,89.6033248901367,50221,"2007-06-18","BRNA"
89.6033248901367,89.6033248901367,89.6033248901367,89.6033248901367,50221,"2007-06-19","BRNA"
89.6033248901367,89.6033248901367,89.6033248901367,89.6033248901367,30,"2007-06-20","BRNA"
90.5989151000977,90.5989151000977,89.6033248901367,90.5989151000977,225996,"2007-06-21","BRNA"
90.5989151000977,90.5989151000977,90.5989151000977,90.5989151000977,30,"2007-06-22","BRNA"
90.5989151000977,90.5989151000977,90.5989151000977,90.5989151000977,30,"2007-06-25","BRNA"
90.5989151000977,90.5989151000977,90.5989151000977,90.5989151000977,50221,"2007-06-26","BRNA"
90.5989151000977,90.5989151000977,90.5989151000977,90.5989151000977,50221,"2007-06-27","BRNA"
89.6033248901367,89.6033248901367,89.6033248901367,89.6033248901367,15066,"2007-06-28","BRNA"
89.6033248901367,89.6033248901367,89.6033248901367,89.6033248901367,0,"2007-06-29","BRNA"
89.6033248901367,89.6033248901367,89.6033248901367,89.6033248901367,80354,"2007-07-02","BRNA"
91.5945129394531,91.5945129394531,91.5945129394531,91.5945129394531,150664,"2007-07-03","BRNA"
91.5945129394531,91.5945129394531,91.5945129394531,91.5945129394531,30,"2007-07-04","BRNA"
89.6033248901367,89.6033248901367,89.6033248901367,89.6033248901367,100442,"2007-07-05","BRNA"
92.5901031494141,92.5901031494141,92.5901031494141,92.5901031494141,50221,"2007-07-06","BRNA"
94.5812911987305,94.5812911987305,94.5812911987305,94.5812911987305,50221,"2007-07-09","BRNA"
89.6033248901367,89.6033248901367,89.6033248901367,89.6033248901367,5022,"2007-07-10","BRNA"
89.6033248901367,89.6033248901367,89.6033248901367,89.6033248901367,20,"2007-07-11","BRNA"
89.6033248901367,89.6033248901367,89.6033248901367,89.6033248901367,20,"2007-07-12","BRNA"
89.6033248901367,89.6033248901367,89.6033248901367,89.6033248901367,0,"2007-07-13","BRNA"
91.5945129394531,91.5945129394531,91.5945129394531,91.5945129394531,35154,"2007-07-16","BRNA"
91.5945129394531,91.5945129394531,91.5945129394531,91.5945129394531,0,"2007-07-17","BRNA"
91.5945129394531,91.5945129394531,91.5945129394531,91.5945129394531,20,"2007-07-18","BRNA"
91.5945129394531,91.5945129394531,91.5945129394531,91.5945129394531,0,"2007-07-19","BRNA"
91.5945129394531,91.5945129394531,91.5945129394531,91.5945129394531,20,"2007-07-20","BRNA"
91.5945129394531,91.5945129394531,91.5945129394531,91.5945129394531,0,"2007-07-23","BRNA"
91.5945129394531,91.5945129394531,91.5945129394531,91.5945129394531,0,"2007-07-24","BRNA"
91.5945129394531,91.5945129394531,91.5945129394531,91.5945129394531,0,"2007-07-25","BRNA"
91.5945129394531,91.5945129394531,91.5945129394531,91.5945129394531,0,"2007-07-26","BRNA"
91.5945129394531,91.5945129394531,91.5945129394531,91.5945129394531,10044,"2007-07-27","BRNA"
93.585693359375,93.585693359375,93.585693359375,93.585693359375,50221,"2007-07-30","BRNA"
94.5812911987305,94.5812911987305,94.5812911987305,94.5812911987305,50221,"2007-07-31","BRNA"
90.5989151000977,90.5989151000977,90.5989151000977,90.5989151000977,10044,"2007-08-01","BRNA"
90.5989151000977,90.5989151000977,90.5989151000977,90.5989151000977,0,"2007-08-02","BRNA"
90.5989151000977,90.5989151000977,90.5989151000977,90.5989151000977,30,"2007-08-03","BRNA"
91.5945129394531,91.5945129394531,91.5945129394531,91.5945129394531,75332,"2007-08-06","BRNA"
90.5989151000977,91.5945129394531,90.5989151000977,90.5989151000977,150664,"2007-08-07","BRNA"
95.5768814086914,95.5768814086914,95.5768814086914,95.5768814086914,50221,"2007-08-08","BRNA"
95.5768814086914,95.5768814086914,95.5768814086914,95.5768814086914,20,"2007-08-09","BRNA"
95.5768814086914,95.5768814086914,95.5768814086914,95.5768814086914,0,"2007-08-10","BRNA"
95.5768814086914,95.5768814086914,95.5768814086914,95.5768814086914,0,"2007-08-13","BRNA"
95.5768814086914,95.5768814086914,95.5768814086914,95.5768814086914,20,"2007-08-14","BRNA"
88.6077346801758,88.6077346801758,88.6077346801758,88.6077346801758,120531,"2007-08-15","BRNA"
88.6077346801758,88.6077346801758,88.6077346801758,88.6077346801758,0,"2007-08-16","BRNA"
88.6077346801758,88.6077346801758,88.6077346801758,88.6077346801758,0,"2007-08-20","BRNA"
88.6077346801758,88.6077346801758,88.6077346801758,88.6077346801758,10,"2007-08-21","BRNA"
88.6077346801758,88.6077346801758,88.6077346801758,88.6077346801758,0,"2007-08-22","BRNA"
88.6077346801758,88.6077346801758,88.6077346801758,88.6077346801758,0,"2007-08-23","BRNA"
88.6077346801758,88.6077346801758,88.6077346801758,88.6077346801758,0,"2007-08-24","BRNA"
88.6077346801758,88.6077346801758,88.6077346801758,88.6077346801758,10,"2007-08-27","BRNA"
88.6077346801758,88.6077346801758,88.6077346801758,88.6077346801758,0,"2007-08-28","BRNA"
88.6077346801758,88.6077346801758,88.6077346801758,88.6077346801758,0,"2007-08-29","BRNA"
88.6077346801758,88.6077346801758,88.6077346801758,88.6077346801758,0,"2007-08-30","BRNA"
88.6077346801758,88.6077346801758,88.6077346801758,88.6077346801758,0,"2007-08-31","BRNA"
88.6077346801758,88.6077346801758,88.6077346801758,88.6077346801758,0,"2007-09-03","BRNA"
88.6077346801758,88.6077346801758,88.6077346801758,88.6077346801758,0,"2007-09-04","BRNA"
88.6077346801758,88.6077346801758,88.6077346801758,88.6077346801758,30,"2007-09-05","BRNA"
88.6077346801758,88.6077346801758,88.6077346801758,88.6077346801758,0,"2007-09-06","BRNA"
88.6077346801758,88.6077346801758,88.6077346801758,88.6077346801758,0,"2007-09-07","BRNA"
88.6077346801758,88.6077346801758,88.6077346801758,88.6077346801758,0,"2007-09-10","BRNA"
88.6077346801758,88.6077346801758,88.6077346801758,88.6077346801758,0,"2007-09-11","BRNA"
94.5812911987305,94.5812911987305,94.5812911987305,94.5812911987305,5022,"2007-09-12","BRNA"
94.5812911987305,94.5812911987305,94.5812911987305,94.5812911987305,20,"2007-09-13","BRNA"
94.5812911987305,94.5812911987305,94.5812911987305,94.5812911987305,0,"2007-09-14","BRNA"
96.5724716186523,96.5724716186523,96.5724716186523,96.5724716186523,50221,"2007-09-17","BRNA"
96.5724716186523,96.5724716186523,96.5724716186523,96.5724716186523,20,"2007-09-18","BRNA"
96.5724716186523,96.5724716186523,96.5724716186523,96.5724716186523,20,"2007-09-19","BRNA"
96.5724716186523,96.5724716186523,96.5724716186523,96.5724716186523,20,"2007-09-20","BRNA"
96.5724716186523,96.5724716186523,96.5724716186523,96.5724716186523,20,"2007-09-21","BRNA"
96.5724716186523,96.5724716186523,96.5724716186523,96.5724716186523,0,"2007-09-24","BRNA"
94.5812911987305,94.5812911987305,94.5812911987305,94.5812911987305,50221,"2007-09-25","BRNA"
94.5812911987305,94.5812911987305,94.5812911987305,94.5812911987305,20,"2007-09-26","BRNA"
94.5812911987305,94.5812911987305,94.5812911987305,94.5812911987305,20,"2007-09-27","BRNA"
94.5812911987305,94.5812911987305,94.5812911987305,94.5812911987305,20,"2007-09-28","BRNA"
94.5812911987305,94.5812911987305,94.5812911987305,94.5812911987305,20,"2007-10-01","BRNA"
94.5812911987305,94.5812911987305,94.5812911987305,94.5812911987305,0,"2007-10-02","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,5022,"2007-10-03","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,20,"2007-10-04","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,20,"2007-10-05","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,20,"2007-10-08","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,30,"2007-10-09","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,20,"2007-10-10","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,20,"2007-10-11","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,0,"2007-10-17","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,20,"2007-10-18","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,0,"2007-10-19","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,0,"2007-10-22","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,20,"2007-10-23","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,20,"2007-10-24","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,0,"2007-10-25","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,30,"2007-10-26","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,0,"2007-10-29","BRNA"
99.5592498779297,103.541618347168,103.541618347168,103.541618347168,5022,"2007-10-30","BRNA"
103.541618347168,103.541618347168,103.541618347168,103.541618347168,20,"2007-10-31","BRNA"
103.541618347168,103.541618347168,103.541618347168,103.541618347168,20,"2007-11-01","BRNA"
103.541618347168,103.541618347168,103.541618347168,103.541618347168,20,"2007-11-02","BRNA"
103.541618347168,103.541618347168,103.541618347168,103.541618347168,0,"2007-11-05","BRNA"
98.5636596679688,99.5592498779297,98.5636596679688,98.5636596679688,55243,"2007-11-06","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,20,"2007-11-07","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,20,"2007-11-08","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,20,"2007-11-09","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,20,"2007-11-12","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,20,"2007-11-13","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,20,"2007-11-14","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,20,"2007-11-15","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,20088,"2007-11-16","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,20,"2007-11-19","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,30,"2007-11-20","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,0,"2007-11-21","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,20,"2007-11-22","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,0,"2007-11-23","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,0,"2007-11-26","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,20,"2007-11-27","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,0,"2007-11-28","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,20,"2007-11-29","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,20,"2007-11-30","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,20,"2007-12-03","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,20,"2007-12-04","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,30,"2007-12-05","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,30,"2007-12-06","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,20,"2007-12-07","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,30,"2007-12-10","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,20,"2007-12-11","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,20,"2007-12-12","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,10044,"2007-12-13","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,0,"2007-12-14","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,20,"2007-12-17","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,50221,"2007-12-18","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,20,"2007-12-19","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,0,"2007-12-26","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,20,"2007-12-27","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,20,"2007-12-28","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,0,"2007-12-31","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,20,"2008-01-02","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,50221,"2008-01-03","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,0,"2008-01-04","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,0,"2008-01-07","BRNA"
89.6033248901367,89.6033248901367,89.6033248901367,89.6033248901367,80354,"2008-01-08","BRNA"
89.6033248901367,89.6033248901367,89.6033248901367,89.6033248901367,20,"2008-01-09","BRNA"
89.6033248901367,89.6033248901367,89.6033248901367,89.6033248901367,30132,"2008-01-14","BRNA"
89.6033248901367,89.6033248901367,89.6033248901367,89.6033248901367,30132,"2008-01-15","BRNA"
89.6033248901367,99.5592498779297,89.6033248901367,99.5592498779297,105464,"2008-01-16","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,20,"2008-01-17","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,20,"2008-01-18","BRNA"
90.5989151000977,90.5989151000977,90.5989151000977,90.5989151000977,100442,"2008-01-21","BRNA"
90.5989151000977,90.5989151000977,90.5989151000977,90.5989151000977,20,"2008-01-22","BRNA"
90.5989151000977,90.5989151000977,90.5989151000977,90.5989151000977,20,"2008-01-23","BRNA"
90.5989151000977,90.5989151000977,90.5989151000977,90.5989151000977,100442,"2008-01-24","BRNA"
90.5989151000977,90.5989151000977,90.5989151000977,90.5989151000977,10,"2008-01-25","BRNA"
90.5989151000977,90.5989151000977,90.5989151000977,90.5989151000977,0,"2008-01-28","BRNA"
90.5989151000977,90.5989151000977,90.5989151000977,90.5989151000977,10044,"2008-01-29","BRNA"
90.5989151000977,90.5989151000977,90.5989151000977,90.5989151000977,0,"2008-01-30","BRNA"
90.5989151000977,90.5989151000977,90.5989151000977,90.5989151000977,0,"2008-01-31","BRNA"
90.5989151000977,90.5989151000977,90.5989151000977,90.5989151000977,0,"2008-02-01","BRNA"
90.5989151000977,90.5989151000977,89.6033248901367,90.5989151000977,100442,"2008-02-04","BRNA"
90.5989151000977,90.5989151000977,90.5989151000977,90.5989151000977,10,"2008-02-05","BRNA"
90.5989151000977,90.5989151000977,90.5989151000977,90.5989151000977,0,"2008-02-06","BRNA"
90.5989151000977,90.5989151000977,90.5989151000977,90.5989151000977,20,"2008-02-11","BRNA"
90.5989151000977,90.5989151000977,90.5989151000977,90.5989151000977,0,"2008-02-12","BRNA"
90.5989151000977,90.5989151000977,90.5989151000977,90.5989151000977,20088,"2008-02-13","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,5022,"2008-02-14","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,0,"2008-02-15","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,20,"2008-02-18","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,0,"2008-02-19","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,0,"2008-02-20","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,0,"2008-02-21","BRNA"
74.6694412231445,84.6253662109375,74.6694412231445,84.6253662109375,90398,"2008-02-22","BRNA"
84.6253662109375,84.6253662109375,84.6253662109375,84.6253662109375,10,"2008-02-25","BRNA"
84.6253662109375,84.6253662109375,84.6253662109375,84.6253662109375,0,"2008-02-26","BRNA"
84.6253662109375,84.6253662109375,84.6253662109375,84.6253662109375,0,"2008-02-27","BRNA"
84.6253662109375,84.6253662109375,84.6253662109375,84.6253662109375,0,"2008-02-28","BRNA"
84.6253662109375,84.6253662109375,84.6253662109375,84.6253662109375,0,"2008-02-29","BRNA"
84.6253662109375,84.6253662109375,84.6253662109375,84.6253662109375,0,"2008-03-03","BRNA"
84.6253662109375,84.6253662109375,84.6253662109375,84.6253662109375,0,"2008-03-04","BRNA"
84.6253662109375,84.6253662109375,84.6253662109375,84.6253662109375,0,"2008-03-05","BRNA"
84.6253662109375,84.6253662109375,84.6253662109375,84.6253662109375,0,"2008-03-06","BRNA"
84.6253662109375,84.6253662109375,84.6253662109375,84.6253662109375,0,"2008-03-10","BRNA"
84.6253662109375,84.6253662109375,84.6253662109375,84.6253662109375,0,"2008-03-11","BRNA"
84.6253662109375,84.6253662109375,84.6253662109375,84.6253662109375,0,"2008-03-12","BRNA"
84.6253662109375,84.6253662109375,84.6253662109375,84.6253662109375,0,"2008-03-13","BRNA"
84.6253662109375,84.6253662109375,84.6253662109375,84.6253662109375,0,"2008-03-14","BRNA"
84.6253662109375,84.6253662109375,84.6253662109375,84.6253662109375,0,"2008-03-17","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,5022,"2008-03-18","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,20,"2008-03-19","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,20,"2008-03-24","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,30,"2008-03-25","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,20,"2008-03-26","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,20,"2008-03-27","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,30,"2008-03-28","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,20,"2008-03-31","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,20,"2008-04-01","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,0,"2008-04-02","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,20,"2008-04-03","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,0,"2008-04-04","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,0,"2008-04-07","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,0,"2008-04-08","BRNA"
98.5636596679688,98.5636596679688,98.5636596679688,98.5636596679688,20,"2008-04-09","BRNA"
89.6033248901367,97.5680694580078,89.6033248901367,97.5680694580078,1672370,"2008-04-10","BRNA"
97.5680694580078,104.537216186523,97.5680694580078,104.537216186523,903984,"2008-04-11","BRNA"
103.541618347168,103.541618347168,103.541618347168,103.541618347168,50221,"2008-04-14","BRNA"
104.537216186523,114.493141174316,103.541618347168,114.493141174316,657899,"2008-04-15","BRNA"
117.479919433594,124.449066162109,117.479919433594,117.479919433594,210929,"2008-04-16","BRNA"
115.488731384277,115.488731384277,111.506362915039,115.488731384277,577545,"2008-04-17","BRNA"
114.493141174316,114.493141174316,114.493141174316,114.493141174316,50221,"2008-04-18","BRNA"
119.471099853516,124.449066162109,118.475509643555,119.471099853516,361593,"2008-04-21","BRNA"
116.484321594238,134.404983520508,116.484321594238,134.404983520508,843718,"2008-04-22","BRNA"
126.440246582031,129.427032470703,126.440246582031,126.440246582031,502213,"2008-04-23","BRNA"
125.44465637207,125.44465637207,125.44465637207,125.44465637207,446970,"2008-04-24","BRNA"
125.44465637207,125.44465637207,125.44465637207,125.44465637207,477102,"2008-04-25","BRNA"
128.431427001953,128.431427001953,125.44465637207,128.431427001953,301328,"2008-04-28","BRNA"
129.427032470703,132.413803100586,129.427032470703,132.413803100586,467058,"2008-04-29","BRNA"
134.404983520508,147.347686767578,134.404983520508,139.382949829102,41809273,"2008-04-30","BRNA"
143.365325927734,148.343276977539,136.396179199219,136.396179199219,72258478,"2008-05-05","BRNA"
134.404983520508,139.382949829102,134.404983520508,134.404983520508,20741417,"2008-05-06","BRNA"
127.435844421387,129.427032470703,116.484321594238,129.427032470703,441947,"2008-05-07","BRNA"
129.427032470703,129.427032470703,129.427032470703,129.427032470703,0,"2008-05-08","BRNA"
129.427032470703,129.427032470703,129.427032470703,129.427032470703,0,"2008-05-09","BRNA"
119.471099853516,119.471099853516,119.471099853516,119.471099853516,165730,"2008-05-12","BRNA"
120.466690063477,128.431427001953,119.471099853516,128.431427001953,100442,"2008-05-13","BRNA"
119.471099853516,121.462287902832,119.471099853516,121.462287902832,100442,"2008-05-14","BRNA"
120.466690063477,120.466690063477,119.471099853516,119.471099853516,150664,"2008-05-15","BRNA"
120.466690063477,120.466690063477,119.471099853516,119.471099853516,195863,"2008-05-16","BRNA"
120.466690063477,120.466690063477,119.471099853516,120.466690063477,65287,"2008-05-21","BRNA"
120.466690063477,129.427032470703,120.466690063477,129.427032470703,85376,"2008-05-22","BRNA"
120.466690063477,120.466690063477,120.466690063477,120.466690063477,25110,"2008-05-23","BRNA"
119.471099853516,119.471099853516,119.471099853516,119.471099853516,110486,"2008-05-26","BRNA"
119.471099853516,119.471099853516,119.471099853516,119.471099853516,0,"2008-05-27","BRNA"
119.471099853516,119.471099853516,119.471099853516,119.471099853516,0,"2008-05-28","BRNA"
119.471099853516,119.471099853516,119.471099853516,119.471099853516,0,"2008-05-29","BRNA"
109.515174865723,109.515174865723,109.515174865723,109.515174865723,50221,"2008-05-30","BRNA"
109.515174865723,109.515174865723,109.515174865723,109.515174865723,50221,"2008-06-02","BRNA"
109.515174865723,109.515174865723,109.515174865723,109.515174865723,0,"2008-06-03","BRNA"
111.506362915039,119.471099853516,111.506362915039,111.506362915039,311372,"2008-06-04","BRNA"
113.497543334961,113.497543334961,113.497543334961,113.497543334961,5022,"2008-06-05","BRNA"
115.488731384277,116.484321594238,115.488731384277,115.488731384277,35154,"2008-06-06","BRNA"
115.488731384277,115.488731384277,115.488731384277,115.488731384277,30,"2008-06-09","BRNA"
112.501953125,112.501953125,111.506362915039,111.506362915039,100442,"2008-06-10","BRNA"
112.501953125,113.497543334961,112.501953125,112.501953125,25110,"2008-06-11","BRNA"
113.497543334961,119.471099853516,113.497543334961,119.471099853516,205907,"2008-06-12","BRNA"
119.471099853516,119.471099853516,119.471099853516,119.471099853516,60265,"2008-06-13","BRNA"
119.471099853516,119.471099853516,119.471099853516,119.471099853516,30,"2008-06-16","BRNA"
121.462287902832,121.462287902832,120.466690063477,121.462287902832,100442,"2008-06-17","BRNA"
121.462287902832,121.462287902832,121.462287902832,121.462287902832,20,"2008-06-18","BRNA"
119.471099853516,119.471099853516,119.471099853516,119.471099853516,50221,"2008-06-19","BRNA"
122.457878112793,122.457878112793,122.457878112793,122.457878112793,5022,"2008-06-20","BRNA"
122.457878112793,122.457878112793,122.457878112793,122.457878112793,20,"2008-06-23","BRNA"
119.471099853516,119.471099853516,119.471099853516,119.471099853516,100442,"2008-06-24","BRNA"
119.471099853516,119.471099853516,119.471099853516,119.471099853516,40177,"2008-06-25","BRNA"
115.488731384277,119.471099853516,115.488731384277,115.488731384277,170752,"2008-06-26","BRNA"
113.497543334961,113.497543334961,113.497543334961,113.497543334961,50221,"2008-06-27","BRNA"
113.497543334961,113.497543334961,113.497543334961,113.497543334961,200885,"2008-06-30","BRNA"
119.471099853516,119.471099853516,119.471099853516,119.471099853516,502213,"2008-07-01","BRNA"
113.497543334961,113.497543334961,113.497543334961,113.497543334961,50221,"2008-07-02","BRNA"
109.515174865723,112.501953125,109.515174865723,109.515174865723,552434,"2008-07-03","BRNA"
109.515174865723,109.515174865723,109.515174865723,109.515174865723,25110,"2008-07-04","BRNA"
111.506362915039,111.506362915039,111.506362915039,111.506362915039,125553,"2008-07-07","BRNA"
111.506362915039,111.506362915039,111.506362915039,111.506362915039,251106,"2008-07-08","BRNA"
111.506362915039,111.506362915039,111.506362915039,111.506362915039,20,"2008-07-09","BRNA"
111.506362915039,111.506362915039,111.506362915039,111.506362915039,50221,"2008-07-10","BRNA"
111.506362915039,111.506362915039,111.506362915039,111.506362915039,20,"2008-07-11","BRNA"
111.506362915039,111.506362915039,111.506362915039,111.506362915039,10044,"2008-07-14","BRNA"
111.506362915039,111.506362915039,111.506362915039,111.506362915039,411815,"2008-07-15","BRNA"
111.506362915039,111.506362915039,111.506362915039,111.506362915039,391726,"2008-07-16","BRNA"
111.506362915039,111.506362915039,111.506362915039,111.506362915039,301328,"2008-07-17","BRNA"
111.506362915039,111.506362915039,111.506362915039,111.506362915039,30,"2008-07-18","BRNA"
111.506362915039,111.506362915039,111.506362915039,111.506362915039,20,"2008-07-21","BRNA"
111.506362915039,111.506362915039,111.506362915039,111.506362915039,0,"2008-07-22","BRNA"
111.506362915039,111.506362915039,111.506362915039,111.506362915039,10,"2008-07-23","BRNA"
116.484321594238,116.484321594238,116.484321594238,116.484321594238,125553,"2008-07-24","BRNA"
116.484321594238,116.484321594238,116.484321594238,116.484321594238,30,"2008-07-25","BRNA"
116.484321594238,119.471099853516,116.484321594238,116.484321594238,130575,"2008-07-28","BRNA"
116.484321594238,116.484321594238,116.484321594238,116.484321594238,30,"2008-07-29","BRNA"
119.471099853516,119.471099853516,119.471099853516,119.471099853516,10044,"2008-07-31","BRNA"
119.471099853516,119.471099853516,119.471099853516,119.471099853516,30,"2008-08-01","BRNA"
119.471099853516,119.471099853516,119.471099853516,119.471099853516,10,"2008-08-04","BRNA"
105.532806396484,109.515174865723,105.532806396484,105.532806396484,175774,"2008-08-05","BRNA"
107.523994445801,111.506362915039,107.523994445801,107.523994445801,87887,"2008-08-06","BRNA"
107.523994445801,107.523994445801,107.523994445801,107.523994445801,10,"2008-08-07","BRNA"
117.479919433594,117.479919433594,117.479919433594,117.479919433594,2511,"2008-08-08","BRNA"
117.479919433594,117.479919433594,107.523994445801,107.523994445801,261151,"2008-08-11","BRNA"
105.532806396484,111.506362915039,105.532806396484,111.506362915039,5022,"2008-08-12","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,7533,"2008-08-13","BRNA"
101.550437927246,103.541618347168,101.550437927246,101.550437927246,67798,"2008-08-14","BRNA"
101.550437927246,101.550437927246,101.550437927246,101.550437927246,5,"2008-08-15","BRNA"
101.550437927246,101.550437927246,101.550437927246,101.550437927246,0,"2008-08-19","BRNA"
79.6473999023438,79.6473999023438,77.6562118530273,79.6473999023438,10044,"2008-08-20","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,173263,"2008-08-21","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,10,"2008-08-22","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,10,"2008-08-25","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,25110,"2008-08-26","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,0,"2008-08-27","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,10,"2008-08-28","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,10,"2008-08-29","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,10,"2008-09-01","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,15,"2008-09-02","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,5,"2008-09-03","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,10,"2008-09-04","BRNA"
93.585693359375,99.5592498779297,89.6033248901367,99.5592498779297,253617,"2008-09-05","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,10,"2008-09-08","BRNA"
87.6121444702148,89.6033248901367,85.6209564208984,87.6121444702148,401770,"2008-09-09","BRNA"
89.6033248901367,89.6033248901367,79.6473999023438,79.6473999023438,411815,"2008-09-10","BRNA"
84.6253662109375,89.6033248901367,79.6473999023438,89.6033248901367,253617,"2008-09-11","BRNA"
89.6033248901367,89.6033248901367,89.6033248901367,89.6033248901367,10,"2008-09-12","BRNA"
89.6033248901367,89.6033248901367,89.6033248901367,89.6033248901367,10,"2008-09-15","BRNA"
89.6033248901367,89.6033248901367,89.6033248901367,89.6033248901367,10,"2008-09-16","BRNA"
88.6077346801758,88.6077346801758,84.6253662109375,88.6077346801758,27621,"2008-09-17","BRNA"
88.6077346801758,88.6077346801758,88.6077346801758,88.6077346801758,0,"2008-09-18","BRNA"
88.6077346801758,88.6077346801758,88.6077346801758,88.6077346801758,0,"2008-09-19","BRNA"
88.6077346801758,88.6077346801758,88.6077346801758,88.6077346801758,0,"2008-09-22","BRNA"
88.6077346801758,88.6077346801758,88.6077346801758,88.6077346801758,0,"2008-09-23","BRNA"
88.6077346801758,88.6077346801758,88.6077346801758,88.6077346801758,0,"2008-09-24","BRNA"
88.6077346801758,88.6077346801758,88.6077346801758,88.6077346801758,0,"2008-09-25","BRNA"
88.6077346801758,88.6077346801758,88.6077346801758,88.6077346801758,0,"2008-09-26","BRNA"
83.629768371582,83.629768371582,83.629768371582,83.629768371582,50221,"2008-10-06","BRNA"
79.6473999023438,87.6121444702148,79.6473999023438,87.6121444702148,120531,"2008-10-07","BRNA"
79.6473999023438,79.6473999023438,77.6562118530273,79.6473999023438,17577,"2008-10-08","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2008-10-09","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2008-10-10","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,15,"2008-10-13","BRNA"
83.629768371582,83.629768371582,83.629768371582,83.629768371582,25110,"2008-10-14","BRNA"
83.629768371582,83.629768371582,83.629768371582,83.629768371582,0,"2008-10-15","BRNA"
80.6429901123047,81.6385879516602,79.6473999023438,80.6429901123047,306350,"2008-10-16","BRNA"
80.6429901123047,80.6429901123047,80.6429901123047,80.6429901123047,10,"2008-10-17","BRNA"
81.6385879516602,81.6385879516602,79.6473999023438,81.6385879516602,15066,"2008-10-20","BRNA"
81.6385879516602,81.6385879516602,80.6429901123047,81.6385879516602,303839,"2008-10-21","BRNA"
81.6385879516602,81.6385879516602,79.6473999023438,81.6385879516602,549923,"2008-10-22","BRNA"
81.6385879516602,81.6385879516602,81.6385879516602,81.6385879516602,15,"2008-10-23","BRNA"
81.6385879516602,81.6385879516602,81.6385879516602,81.6385879516602,0,"2008-10-24","BRNA"
73.6738433837891,73.6738433837891,73.6738433837891,73.6738433837891,2511,"2008-10-27","BRNA"
71.6826629638672,71.6826629638672,67.7002868652344,67.7002868652344,15066,"2008-10-28","BRNA"
61.726734161377,63.7179183959961,61.726734161377,61.726734161377,808563,"2008-10-29","BRNA"
61.726734161377,61.726734161377,61.726734161377,61.726734161377,0,"2008-10-30","BRNA"
59.7355499267578,59.7355499267578,55.7531814575195,55.7531814575195,52732,"2008-10-31","BRNA"
50.775218963623,50.775218963623,50.775218963623,50.775218963623,12555,"2008-11-03","BRNA"
52.7664031982422,60.731143951416,50.775218963623,60.731143951416,92909,"2008-11-04","BRNA"
60.731143951416,60.731143951416,60.731143951416,60.731143951416,5,"2008-11-05","BRNA"
55.7531814575195,55.7531814575195,55.7531814575195,55.7531814575195,20088,"2008-11-06","BRNA"
55.7531814575195,55.7531814575195,55.7531814575195,55.7531814575195,0,"2008-11-07","BRNA"
55.7531814575195,55.7531814575195,55.7531814575195,55.7531814575195,0,"2008-11-10","BRNA"
55.7531814575195,55.7531814575195,55.7531814575195,55.7531814575195,0,"2008-11-11","BRNA"
53.7619934082031,59.7355499267578,50.775218963623,59.7355499267578,241062,"2008-11-12","BRNA"
62.7223281860352,67.7002868652344,53.7619934082031,62.7223281860352,37666,"2008-11-13","BRNA"
62.7223281860352,62.7223281860352,62.7223281860352,62.7223281860352,15,"2008-11-14","BRNA"
56.7487716674805,56.7487716674805,56.7487716674805,56.7487716674805,25110,"2008-11-17","BRNA"
54.7575874328613,54.7575874328613,53.7619934082031,54.7575874328613,52732,"2008-11-18","BRNA"
54.7575874328613,54.7575874328613,54.7575874328613,54.7575874328613,0,"2008-11-19","BRNA"
54.7575874328613,54.7575874328613,54.7575874328613,54.7575874328613,0,"2008-11-20","BRNA"
54.7575874328613,54.7575874328613,54.7575874328613,54.7575874328613,0,"2008-11-21","BRNA"
51.770809173584,60.731143951416,50.775218963623,60.731143951416,1981232,"2008-11-24","BRNA"
60.731143951416,60.731143951416,60.731143951416,60.731143951416,15,"2008-11-25","BRNA"
54.7575874328613,54.7575874328613,54.7575874328613,54.7575874328613,5022,"2008-11-26","BRNA"
54.7575874328613,54.7575874328613,50.775218963623,50.775218963623,92909,"2008-11-27","BRNA"
50.775218963623,50.775218963623,50.775218963623,50.775218963623,135597,"2008-11-28","BRNA"
50.775218963623,50.775218963623,50.775218963623,50.775218963623,10,"2008-12-01","BRNA"
48.7840347290039,48.7840347290039,48.7840347290039,48.7840347290039,20088,"2008-12-02","BRNA"
44.8016624450684,44.8016624450684,44.8016624450684,44.8016624450684,20088,"2008-12-03","BRNA"
44.8016624450684,44.8016624450684,44.8016624450684,44.8016624450684,0,"2008-12-04","BRNA"
44.8016624450684,44.8016624450684,44.8016624450684,44.8016624450684,0,"2008-12-05","BRNA"
44.8016624450684,44.8016624450684,44.8016624450684,44.8016624450684,100442,"2008-12-09","BRNA"
44.8016624450684,44.8016624450684,44.8016624450684,44.8016624450684,0,"2008-12-10","BRNA"
44.8016624450684,44.8016624450684,44.8016624450684,44.8016624450684,0,"2008-12-11","BRNA"
44.8016624450684,44.8016624450684,44.8016624450684,44.8016624450684,0,"2008-12-12","BRNA"
44.8016624450684,44.8016624450684,44.8016624450684,44.8016624450684,15,"2008-12-15","BRNA"
50.775218963623,50.775218963623,45.7972564697266,45.7972564697266,32643,"2008-12-16","BRNA"
45.7972564697266,45.7972564697266,45.7972564697266,45.7972564697266,15,"2008-12-17","BRNA"
45.7972564697266,45.7972564697266,45.7972564697266,45.7972564697266,0,"2008-12-18","BRNA"
45.7972564697266,45.7972564697266,45.7972564697266,45.7972564697266,0,"2008-12-19","BRNA"
54.7575874328613,54.7575874328613,54.7575874328613,54.7575874328613,47710,"2008-12-22","BRNA"
53.7619934082031,54.7575874328613,52.7664031982422,53.7619934082031,92909,"2008-12-23","BRNA"
63.7179183959961,63.7179183959961,62.7223281860352,63.7179183959961,251106,"2008-12-24","BRNA"
63.7179183959961,63.7179183959961,63.7179183959961,63.7179183959961,10,"2008-12-30","BRNA"
63.7179183959961,63.7179183959961,63.7179183959961,63.7179183959961,0,"2008-12-31","BRNA"
63.7179183959961,63.7179183959961,63.7179183959961,63.7179183959961,10,"2009-01-05","BRNA"
63.7179183959961,63.7179183959961,63.7179183959961,63.7179183959961,0,"2009-01-06","BRNA"
75.6650314331055,75.6650314331055,75.6650314331055,75.6650314331055,125553,"2009-01-07","BRNA"
75.6650314331055,75.6650314331055,75.6650314331055,75.6650314331055,0,"2009-01-08","BRNA"
84.6253662109375,84.6253662109375,84.6253662109375,84.6253662109375,2511,"2009-01-09","BRNA"
84.6253662109375,84.6253662109375,84.6253662109375,84.6253662109375,0,"2009-01-12","BRNA"
84.6253662109375,84.6253662109375,84.6253662109375,84.6253662109375,0,"2009-01-13","BRNA"
84.6253662109375,84.6253662109375,84.6253662109375,84.6253662109375,0,"2009-01-14","BRNA"
84.6253662109375,84.6253662109375,84.6253662109375,84.6253662109375,0,"2009-01-15","BRNA"
84.6253662109375,84.6253662109375,84.6253662109375,84.6253662109375,15,"2009-01-16","BRNA"
84.6253662109375,84.6253662109375,84.6253662109375,84.6253662109375,0,"2009-01-19","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,70309,"2009-01-20","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-01-21","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-01-22","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-01-23","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-01-27","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-01-28","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-01-29","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,10,"2009-01-30","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-02-02","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-02-03","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-02-04","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-02-05","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-02-06","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-02-09","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-02-10","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-02-11","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-02-12","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-02-13","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-02-16","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-02-17","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-02-18","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-02-19","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,5,"2009-02-20","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-02-23","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-02-24","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,10,"2009-02-25","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-02-26","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-02-27","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-03-02","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-03-03","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-03-04","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-03-05","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-03-06","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-03-10","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-03-11","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-03-12","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-03-13","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-03-16","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-03-17","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-03-18","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-03-19","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-03-20","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-03-23","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-03-24","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-03-25","BRNA"
79.6473999023438,79.6473999023438,79.6473999023438,79.6473999023438,0,"2009-03-27","BRNA"
89.6033248901367,89.6033248901367,87.6121444702148,89.6033248901367,112998,"2009-03-30","BRNA"
89.6033248901367,91.5945129394531,80.6429901123047,80.6429901123047,208418,"2009-03-31","BRNA"
80.6429901123047,80.6429901123047,80.6429901123047,80.6429901123047,0,"2009-04-01","BRNA"
94.5812911987305,99.5592498779297,82.6341781616211,99.5592498779297,170752,"2009-04-02","BRNA"
99.5592498779297,103.541618347168,99.5592498779297,99.5592498779297,188330,"2009-04-03","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,50221,"2009-04-06","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,30132,"2009-04-07","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,0,"2009-04-08","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,0,"2009-04-09","BRNA"
109.515174865723,109.515174865723,109.515174865723,109.515174865723,52732,"2009-04-13","BRNA"
101.550437927246,101.550437927246,99.5592498779297,101.550437927246,67798,"2009-04-14","BRNA"
101.550437927246,101.550437927246,101.550437927246,101.550437927246,25110,"2009-04-15","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,175774,"2009-04-16","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,50221,"2009-04-17","BRNA"
107.523994445801,107.523994445801,94.5812911987305,94.5812911987305,30132,"2009-04-20","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,25110,"2009-04-22","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,10,"2009-04-23","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,10,"2009-04-24","BRNA"
94.5812911987305,94.5812911987305,94.5812911987305,94.5812911987305,125553,"2009-04-27","BRNA"
94.5812911987305,99.5592498779297,94.5812911987305,94.5812911987305,205907,"2009-04-28","BRNA"
94.5812911987305,99.5592498779297,94.5812911987305,99.5592498779297,323927,"2009-04-29","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,5,"2009-04-30","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,15,"2009-05-01","BRNA"
94.5812911987305,94.5812911987305,94.5812911987305,94.5812911987305,502213,"2009-05-04","BRNA"
94.5812911987305,94.5812911987305,94.5812911987305,94.5812911987305,0,"2009-05-05","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,17577,"2009-05-06","BRNA"
95.5768814086914,95.5768814086914,95.5768814086914,95.5768814086914,25110,"2009-05-07","BRNA"
96.5724716186523,96.5724716186523,96.5724716186523,96.5724716186523,12555,"2009-05-08","BRNA"
95.5768814086914,95.5768814086914,95.5768814086914,95.5768814086914,205907,"2009-05-11","BRNA"
94.5812911987305,94.5812911987305,94.5812911987305,94.5812911987305,180796,"2009-05-12","BRNA"
95.5768814086914,95.5768814086914,95.5768814086914,95.5768814086914,125553,"2009-05-13","BRNA"
94.5812911987305,94.5812911987305,94.5812911987305,94.5812911987305,5022,"2009-05-14","BRNA"
94.5812911987305,94.5812911987305,94.5812911987305,94.5812911987305,0,"2009-05-15","BRNA"
94.5812911987305,94.5812911987305,94.5812911987305,94.5812911987305,10,"2009-05-18","BRNA"
94.5812911987305,94.5812911987305,94.5812911987305,94.5812911987305,10,"2009-05-19","BRNA"
94.5812911987305,94.5812911987305,94.5812911987305,94.5812911987305,502213,"2009-05-20","BRNA"
94.5812911987305,94.5812911987305,94.5812911987305,94.5812911987305,0,"2009-05-21","BRNA"
94.5812911987305,94.5812911987305,94.5812911987305,94.5812911987305,15,"2009-05-22","BRNA"
94.5812911987305,94.5812911987305,94.5812911987305,94.5812911987305,10,"2009-05-25","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,251106,"2009-05-26","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,10,"2009-05-27","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,10,"2009-05-28","BRNA"
99.5592498779297,99.5592498779297,99.5592498779297,99.5592498779297,10,"2009-05-29","BRNA"
83.629768371582,93.585693359375,83.629768371582,93.585693359375,5022,"2009-06-01","BRNA"
93.585693359375,93.585693359375,93.585693359375,93.585693359375,5,"2009-06-02","BRNA"
93.585693359375,93.585693359375,93.585693359375,93.585693359375,5,"2009-06-03","BRNA"
95.5768814086914,95.5768814086914,89.6033248901367,95.5768814086914,534857,"2009-06-04","BRNA"
92.5901031494141,95.5768814086914,92.5901031494141,92.5901031494141,532346,"2009-06-05","BRNA"
91.5945129394531,99.5592498779297,89.6033248901367,99.5592498779297,308861,"2009-06-08","BRNA"
92.5901031494141,92.5901031494141,90.5989151000977,92.5901031494141,175774,"2009-06-09","BRNA"
98.5636596679688,98.5636596679688,93.585693359375,98.5636596679688,130575,"2009-06-10","BRNA"
98.5636596679688,109.515174865723,98.5636596679688,109.515174865723,7977661,"2009-06-11","BRNA"
107.523994445801,135.400573730469,107.523994445801,135.400573730469,4868959,"2009-06-12","BRNA"
135.400573730469,165.268356323242,125.44465637207,163.27717590332,18373480,"2009-06-15","BRNA"
161.285980224609,171.241912841797,149.338882446289,161.285980224609,158260029,"2009-06-16","BRNA"
163.27717590332,169.250732421875,125.44465637207,131.418212890625,212391111,"2009-06-17","BRNA"
131.418212890625,135.400573730469,113.497543334961,121.462287902832,3063502,"2009-06-18","BRNA"
121.462287902832,145.356506347656,98.5636596679688,141.374130249023,7194208,"2009-06-19","BRNA"
143.365325927734,143.365325927734,125.44465637207,131.418212890625,3565715,"2009-06-22","BRNA"
123.453468322754,125.44465637207,109.515174865723,113.497543334961,4145772,"2009-06-23","BRNA"
109.515174865723,125.44465637207,109.515174865723,123.453468322754,750809,"2009-06-24","BRNA"
123.453468322754,123.453468322754,117.479919433594,123.453468322754,1152579,"2009-06-25","BRNA"
119.471099853516,125.44465637207,119.471099853516,119.471099853516,549923,"2009-06-26","BRNA"
119.471099853516,123.453468322754,119.471099853516,119.471099853516,512257,"2009-06-29","BRNA"
125.44465637207,125.44465637207,119.471099853516,125.44465637207,416837,"2009-06-30","BRNA"
123.453468322754,123.453468322754,121.462287902832,123.453468322754,175774,"2009-07-01","BRNA"
123.453468322754,125.44465637207,119.471099853516,123.453468322754,1167646,"2009-07-02","BRNA"
119.471099853516,145.356506347656,119.471099853516,135.400573730469,11897437,"2009-07-03","BRNA"
139.382949829102,143.365325927734,135.400573730469,139.382949829102,7465403,"2009-07-06","BRNA"
143.365325927734,157.303619384766,139.382949829102,153.321243286133,18014398,"2009-07-07","BRNA"
153.321243286133,153.321243286133,153.321243286133,153.321243286133,0,"2009-07-08","BRNA"
153.321243286133,159.294799804688,149.338882446289,153.321243286133,4268814,"2009-07-09","BRNA"
153.321243286133,153.321243286133,147.347686767578,147.347686767578,1242978,"2009-07-10","BRNA"
145.356506347656,147.347686767578,141.374130249023,145.356506347656,1117425,"2009-07-13","BRNA"
145.356506347656,147.347686767578,145.356506347656,145.356506347656,549923,"2009-07-14","BRNA"
149.338882446289,149.338882446289,147.347686767578,149.338882446289,841207,"2009-07-15","BRNA"
149.338882446289,151.330062866211,145.356506347656,149.338882446289,1521706,"2009-07-16","BRNA"
147.347686767578,149.338882446289,145.356506347656,147.347686767578,946672,"2009-07-17","BRNA"
147.347686767578,147.347686767578,147.347686767578,147.347686767578,0,"2009-07-20","BRNA"
149.338882446289,155.312423706055,147.347686767578,149.338882446289,4939269,"2009-07-21","BRNA"
155.312423706055,157.303619384766,149.338882446289,155.312423706055,4148283,"2009-07-22","BRNA"
153.321243286133,159.294799804688,153.321243286133,153.321243286133,2262471,"2009-07-23","BRNA"
157.303619384766,159.294799804688,153.321243286133,157.303619384766,4700718,"2009-07-24","BRNA"
159.294799804688,159.294799804688,153.321243286133,159.294799804688,3136323,"2009-07-27","BRNA"
167.259536743164,169.250732421875,157.303619384766,167.259536743164,13225792,"2009-07-28","BRNA"
169.250732421875,175.22428894043,165.268356323242,169.250732421875,19119267,"2009-07-29","BRNA"
145.356506347656,151.330062866211,139.382949829102,145.356506347656,12030524,"2009-07-30","BRNA"
147.347686767578,147.347686767578,137.39176940918,139.382949829102,8128325,"2009-07-31","BRNA"
137.39176940918,139.382949829102,137.39176940918,137.39176940918,1084781,"2009-08-03","BRNA"
131.418212890625,139.382949829102,131.418212890625,131.418212890625,3877088,"2009-08-04","BRNA"
131.418212890625,147.347686767578,129.427032470703,139.382949829102,9285927,"2009-08-05","BRNA"
137.39176940918,141.374130249023,137.39176940918,137.39176940918,916539,"2009-08-06","BRNA"
137.39176940918,139.382949829102,137.39176940918,137.39176940918,168241,"2009-08-07","BRNA"
135.400573730469,141.374130249023,135.400573730469,135.400573730469,1579461,"2009-08-10","BRNA"
133.409393310547,139.382949829102,133.409393310547,133.409393310547,1597038,"2009-08-11","BRNA"
137.39176940918,141.374130249023,133.409393310547,133.409393310547,2975614,"2009-08-12","BRNA"
139.382949829102,139.382949829102,133.409393310547,139.382949829102,2930415,"2009-08-13","BRNA"
133.409393310547,135.400573730469,133.409393310547,133.409393310547,1310777,"2009-08-14","BRNA"
131.418212890625,131.418212890625,129.427032470703,131.418212890625,484636,"2009-08-18","BRNA"
125.44465637207,133.409393310547,125.44465637207,125.44465637207,2202206,"2009-08-19","BRNA"
125.44465637207,127.435844421387,123.453468322754,125.44465637207,4557587,"2009-08-20","BRNA"
125.44465637207,127.435844421387,121.462287902832,125.44465637207,964249,"2009-08-21","BRNA"
127.435844421387,127.435844421387,125.44465637207,127.435844421387,130575,"2009-08-24","BRNA"
127.435844421387,127.435844421387,125.44465637207,127.435844421387,632789,"2009-08-25","BRNA"
125.44465637207,135.400573730469,125.44465637207,133.409393310547,4592742,"2009-08-26","BRNA"
135.400573730469,145.356506347656,133.409393310547,135.400573730469,8233790,"2009-08-27","BRNA"
133.409393310547,139.382949829102,133.409393310547,133.409393310547,821119,"2009-08-28","BRNA"
127.435844421387,133.409393310547,123.453468322754,127.435844421387,1732636,"2009-08-31","BRNA"
129.427032470703,129.427032470703,127.435844421387,129.427032470703,102953,"2009-09-01","BRNA"
125.44465637207,125.44465637207,123.453468322754,125.44465637207,507235,"2009-09-02","BRNA"
129.427032470703,133.409393310547,123.453468322754,129.427032470703,1227912,"2009-09-03","BRNA"
125.44465637207,131.418212890625,123.453468322754,125.44465637207,911517,"2009-09-04","BRNA"
123.453468322754,127.435844421387,123.453468322754,123.453468322754,160708,"2009-09-07","BRNA"
125.44465637207,129.427032470703,123.453468322754,125.44465637207,369126,"2009-09-08","BRNA"
125.44465637207,127.435844421387,125.44465637207,125.44465637207,35154,"2009-09-09","BRNA"
125.44465637207,127.435844421387,125.44465637207,125.44465637207,188330,"2009-09-10","BRNA"
125.44465637207,127.435844421387,125.44465637207,125.44465637207,95420,"2009-09-11","BRNA"
123.453468322754,125.44465637207,123.453468322754,123.453468322754,75332,"2009-09-14","BRNA"
125.44465637207,125.44465637207,121.462287902832,125.44465637207,160708,"2009-09-15","BRNA"
125.44465637207,125.44465637207,123.453468322754,125.44465637207,158197,"2009-09-16","BRNA"
125.44465637207,127.435844421387,123.453468322754,125.44465637207,173263,"2009-09-17","BRNA"
121.462287902832,125.44465637207,121.462287902832,121.462287902832,487147,"2009-09-24","BRNA"
121.462287902832,125.44465637207,121.462287902832,121.462287902832,198374,"2009-09-25","BRNA"
125.44465637207,125.44465637207,119.471099853516,125.44465637207,213440,"2009-09-28","BRNA"
125.44465637207,129.427032470703,125.44465637207,125.44465637207,1082270,"2009-09-29","BRNA"
125.44465637207,131.418212890625,125.44465637207,125.44465637207,3153900,"2009-09-30","BRNA"
125.44465637207,127.435844421387,125.44465637207,125.44465637207,396748,"2009-10-01","BRNA"
125.44465637207,127.435844421387,125.44465637207,125.44465637207,263662,"2009-10-02","BRNA"
125.44465637207,127.435844421387,125.44465637207,125.44465637207,251106,"2009-10-05","BRNA"
125.44465637207,129.427032470703,125.44465637207,125.44465637207,949183,"2009-10-06","BRNA"
127.435844421387,129.427032470703,123.453468322754,127.435844421387,1865723,"2009-10-07","BRNA"
127.435844421387,129.427032470703,127.435844421387,127.435844421387,801030,"2009-10-08","BRNA"
131.418212890625,131.418212890625,127.435844421387,131.418212890625,996893,"2009-10-09","BRNA"
129.427032470703,129.427032470703,129.427032470703,129.427032470703,728209,"2009-10-12","BRNA"
133.409393310547,135.400573730469,129.427032470703,133.409393310547,1968676,"2009-10-13","BRNA"
131.418212890625,137.39176940918,127.435844421387,131.418212890625,29371956,"2009-10-14","BRNA"
125.44465637207,131.418212890625,125.44465637207,125.44465637207,2076652,"2009-10-15","BRNA"
129.427032470703,129.427032470703,127.435844421387,129.427032470703,1067203,"2009-10-16","BRNA"
127.435844421387,129.427032470703,127.435844421387,127.435844421387,572523,"2009-10-19","BRNA"
129.427032470703,135.400573730469,127.435844421387,129.427032470703,9110152,"2009-10-20","BRNA"
127.435844421387,127.435844421387,125.44465637207,127.435844421387,497191,"2009-10-21","BRNA"
127.435844421387,127.435844421387,125.44465637207,127.435844421387,582567,"2009-10-22","BRNA"
127.435844421387,127.435844421387,127.435844421387,127.435844421387,150664,"2009-10-23","BRNA"
129.427032470703,129.427032470703,125.44465637207,129.427032470703,1094825,"2009-10-26","BRNA"
127.435844421387,127.435844421387,127.435844421387,127.435844421387,1099847,"2009-10-27","BRNA"
125.44465637207,127.435844421387,125.44465637207,125.44465637207,3033369,"2009-10-28","BRNA"
123.453468322754,123.453468322754,121.462287902832,123.453468322754,1112402,"2009-10-29","BRNA"
125.44465637207,127.435844421387,123.453468322754,125.44465637207,1074736,"2009-10-30","BRNA"
125.44465637207,127.435844421387,125.44465637207,125.44465637207,813585,"2009-11-02","BRNA"
125.44465637207,127.435844421387,125.44465637207,125.44465637207,602656,"2009-11-03","BRNA"
125.44465637207,125.44465637207,125.44465637207,125.44465637207,451992,"2009-11-04","BRNA"
125.44465637207,125.44465637207,125.44465637207,125.44465637207,15,"2009-11-05","BRNA"
125.44465637207,125.44465637207,125.44465637207,125.44465637207,40177,"2009-11-06","BRNA"
123.453468322754,125.44465637207,123.453468322754,123.453468322754,175774,"2009-11-09","BRNA"
123.453468322754,125.44465637207,123.453468322754,123.453468322754,195863,"2009-11-10","BRNA"
125.44465637207,147.347686767578,125.44465637207,145.356506347656,43820638,"2009-11-11","BRNA"
143.365325927734,149.338882446289,139.382949829102,143.365325927734,106589793,"2009-11-12","BRNA"
143.365325927734,145.356506347656,131.418212890625,133.409393310547,105994670,"2009-11-13","BRNA"
127.435844421387,137.39176940918,127.435844421387,127.435844421387,43634819,"2009-11-16","BRNA"
127.435844421387,131.418212890625,125.44465637207,127.435844421387,1602061,"2009-11-17","BRNA"
127.435844421387,129.427032470703,127.435844421387,127.435844421387,760853,"2009-11-18","BRNA"
129.427032470703,129.427032470703,125.44465637207,129.427032470703,738253,"2009-11-19","BRNA"
127.435844421387,129.427032470703,127.435844421387,127.435844421387,80354,"2009-11-20","BRNA"
125.44465637207,129.427032470703,125.44465637207,125.44465637207,328949,"2009-11-23","BRNA"
125.44465637207,127.435844421387,125.44465637207,125.44465637207,547412,"2009-11-24","BRNA"
125.44465637207,127.435844421387,125.44465637207,125.44465637207,1129980,"2009-11-25","BRNA"
125.44465637207,125.44465637207,123.453468322754,125.44465637207,1109891,"2009-11-26","BRNA"
123.453468322754,123.453468322754,123.453468322754,123.453468322754,65287,"2009-11-30","BRNA"
123.453468322754,125.44465637207,123.453468322754,123.453468322754,138108,"2009-12-01","BRNA"
125.44465637207,125.44465637207,123.453468322754,125.44465637207,559968,"2009-12-02","BRNA"
123.453468322754,129.427032470703,123.453468322754,123.453468322754,652877,"2009-12-03","BRNA"
123.453468322754,125.44465637207,123.453468322754,125.44465637207,30132,"2009-12-04","BRNA"
123.453468322754,129.427032470703,123.453468322754,123.453468322754,125553,"2009-12-07","BRNA"
125.44465637207,125.44465637207,123.453468322754,123.453468322754,313883,"2009-12-08","BRNA"
123.453468322754,125.44465637207,123.453468322754,123.453468322754,155686,"2009-12-09","BRNA"
123.453468322754,125.44465637207,123.453468322754,123.453468322754,241062,"2009-12-10","BRNA"
123.453468322754,123.453468322754,123.453468322754,123.453468322754,268684,"2009-12-11","BRNA"
123.453468322754,123.453468322754,123.453468322754,123.453468322754,419348,"2009-12-14","BRNA"
121.462287902832,123.453468322754,121.462287902832,121.462287902832,667943,"2009-12-15","BRNA"
121.462287902832,121.462287902832,119.471099853516,121.462287902832,650366,"2009-12-16","BRNA"
121.462287902832,121.462287902832,117.479919433594,121.462287902832,379171,"2009-12-17","BRNA"
119.471099853516,121.462287902832,119.471099853516,119.471099853516,1049626,"2009-12-21","BRNA"
119.471099853516,119.471099853516,119.471099853516,119.471099853516,25110,"2009-12-22","BRNA"
121.462287902832,123.453468322754,121.462287902832,121.462287902832,200885,"2009-12-23","BRNA"
121.462287902832,121.462287902832,121.462287902832,121.462287902832,0,"2009-12-28","BRNA"
121.462287902832,121.462287902832,121.462287902832,121.462287902832,2511,"2009-12-29","BRNA"
119.471099853516,121.462287902832,119.471099853516,119.471099853516,138108,"2009-12-30","BRNA"
121.462287902832,121.462287902832,119.471099853516,121.462287902832,47710,"2010-01-04","BRNA"
121.462287902832,123.453468322754,121.462287902832,121.462287902832,512257,"2010-01-05","BRNA"
121.462287902832,123.453468322754,121.462287902832,121.462287902832,155686,"2010-01-06","BRNA"
121.462287902832,127.435844421387,119.471099853516,121.462287902832,1104869,"2010-01-07","BRNA"
121.462287902832,121.462287902832,121.462287902832,121.462287902832,557456,"2010-01-08","BRNA"
121.462287902832,121.462287902832,121.462287902832,121.462287902832,0,"2010-01-11","BRNA"
123.453468322754,125.44465637207,121.462287902832,123.453468322754,534857,"2010-01-12","BRNA"
121.462287902832,121.462287902832,119.471099853516,121.462287902832,542390,"2010-01-13","BRNA"
121.462287902832,121.462287902832,121.462287902832,121.462287902832,175774,"2010-01-14","BRNA"
121.462287902832,123.453468322754,119.471099853516,121.462287902832,87887,"2010-01-15","BRNA"
121.462287902832,121.462287902832,121.462287902832,121.462287902832,55243,"2010-01-18","BRNA"
123.453468322754,123.453468322754,121.462287902832,123.453468322754,512257,"2010-01-19","BRNA"
123.453468322754,123.453468322754,123.453468322754,123.453468322754,2511,"2010-01-20","BRNA"
121.462287902832,121.462287902832,121.462287902832,121.462287902832,75332,"2010-01-21","BRNA"
119.471099853516,121.462287902832,119.471099853516,119.471099853516,155686,"2010-01-22","BRNA"
121.462287902832,121.462287902832,121.462287902832,121.462287902832,5022,"2010-01-25","BRNA"
119.471099853516,119.471099853516,119.471099853516,119.471099853516,276217,"2010-01-26","BRNA"
119.471099853516,119.471099853516,119.471099853516,119.471099853516,17577,"2010-01-27","BRNA"
121.462287902832,121.462287902832,121.462287902832,121.462287902832,50221,"2010-01-28","BRNA"
119.471099853516,119.471099853516,119.471099853516,119.471099853516,10044,"2010-01-29","BRNA"
117.479919433594,119.471099853516,117.479919433594,117.479919433594,37666,"2010-02-01","BRNA"
121.462287902832,125.44465637207,119.471099853516,121.462287902832,1506640,"2010-02-02","BRNA"
121.462287902832,121.462287902832,121.462287902832,121.462287902832,30132,"2010-02-03","BRNA"
119.471099853516,121.462287902832,119.471099853516,119.471099853516,27621,"2010-02-04","BRNA"
115.488731384277,119.471099853516,115.488731384277,115.488731384277,685521,"2010-02-05","BRNA"
113.497543334961,117.479919433594,113.497543334961,113.497543334961,72820,"2010-02-08","BRNA"
115.488731384277,115.488731384277,115.488731384277,115.488731384277,12555,"2010-02-09","BRNA"
115.488731384277,115.488731384277,115.488731384277,115.488731384277,60265,"2010-02-10","BRNA"
117.479919433594,117.479919433594,115.488731384277,117.479919433594,92909,"2010-02-11","BRNA"
117.479919433594,117.479919433594,117.479919433594,117.479919433594,2511,"2010-02-12","BRNA"
117.479919433594,117.479919433594,117.479919433594,117.479919433594,125553,"2010-02-15","BRNA"
117.479919433594,117.479919433594,117.479919433594,117.479919433594,55243,"2010-02-16","BRNA"
117.479919433594,117.479919433594,117.479919433594,117.479919433594,80354,"2010-02-17","BRNA"
117.479919433594,117.479919433594,117.479919433594,117.479919433594,52732,"2010-02-18","BRNA"
117.479919433594,117.479919433594,117.479919433594,117.479919433594,52732,"2010-02-19","BRNA"
117.479919433594,119.471099853516,117.479919433594,117.479919433594,60265,"2010-02-22","BRNA"
115.488731384277,117.479919433594,115.488731384277,115.488731384277,7533,"2010-02-23","BRNA"
115.488731384277,115.488731384277,115.488731384277,115.488731384277,7533,"2010-02-24","BRNA"
115.488731384277,115.488731384277,115.488731384277,115.488731384277,163219,"2010-02-25","BRNA"
115.488731384277,117.479919433594,115.488731384277,115.488731384277,1348443,"2010-03-01","BRNA"
115.488731384277,117.479919433594,115.488731384277,115.488731384277,20088,"2010-03-02","BRNA"
115.488731384277,115.488731384277,113.497543334961,115.488731384277,303839,"2010-03-03","BRNA"
115.488731384277,117.479919433594,115.488731384277,115.488731384277,125553,"2010-03-04","BRNA"
117.479919433594,117.479919433594,117.479919433594,117.479919433594,366615,"2010-03-05","BRNA"
119.471099853516,119.471099853516,117.479919433594,119.471099853516,92909,"2010-03-08","BRNA"
121.462287902832,121.462287902832,117.479919433594,121.462287902832,1843123,"2010-03-09","BRNA"
119.471099853516,119.471099853516,119.471099853516,119.471099853516,12555,"2010-03-10","BRNA"
121.462287902832,121.462287902832,119.471099853516,121.462287902832,414326,"2010-03-11","BRNA"
123.453468322754,123.453468322754,119.471099853516,123.453468322754,231018,"2010-03-12","BRNA"
125.44465637207,125.44465637207,121.462287902832,125.44465637207,57754,"2010-03-15","BRNA"
125.44465637207,125.44465637207,123.453468322754,125.44465637207,165730,"2010-03-17","BRNA"
123.453468322754,125.44465637207,121.462287902832,123.453468322754,411815,"2010-03-18","BRNA"
125.44465637207,125.44465637207,123.453468322754,125.44465637207,396748,"2010-03-19","BRNA"
125.44465637207,125.44465637207,123.453468322754,125.44465637207,444458,"2010-03-22","BRNA"
125.44465637207,125.44465637207,123.453468322754,125.44465637207,519790,"2010-03-23","BRNA"
127.435844421387,129.427032470703,125.44465637207,127.435844421387,271195,"2010-03-24","BRNA"
127.435844421387,127.435844421387,125.44465637207,127.435844421387,223485,"2010-03-25","BRNA"
127.435844421387,127.435844421387,125.44465637207,127.435844421387,133086,"2010-03-26","BRNA"
127.435844421387,127.435844421387,123.453468322754,127.435844421387,210929,"2010-03-29","BRNA"
127.435844421387,127.435844421387,125.44465637207,127.435844421387,231018,"2010-03-30","BRNA"
129.427032470703,133.409393310547,127.435844421387,129.427032470703,3791711,"2010-03-31","BRNA"
127.435844421387,129.427032470703,127.435844421387,127.435844421387,534857,"2010-04-01","BRNA"
127.435844421387,129.427032470703,127.435844421387,127.435844421387,112998,"2010-04-05","BRNA"
129.427032470703,129.427032470703,127.435844421387,129.427032470703,477102,"2010-04-06","BRNA"
131.418212890625,131.418212890625,127.435844421387,131.418212890625,107975,"2010-04-07","BRNA"
131.418212890625,135.400573730469,131.418212890625,131.418212890625,650366,"2010-04-08","BRNA"
133.409393310547,133.409393310547,129.427032470703,133.409393310547,92909,"2010-04-09","BRNA"
137.39176940918,141.374130249023,133.409393310547,137.39176940918,1335887,"2010-04-12","BRNA"
137.39176940918,139.382949829102,131.418212890625,137.39176940918,557456,"2010-04-13","BRNA"
139.382949829102,139.382949829102,131.418212890625,139.382949829102,57754,"2010-04-14","BRNA"
139.382949829102,139.382949829102,135.400573730469,139.382949829102,233529,"2010-04-15","BRNA"
139.382949829102,139.382949829102,137.39176940918,139.382949829102,399259,"2010-04-16","BRNA"
135.400573730469,139.382949829102,135.400573730469,135.400573730469,745787,"2010-04-19","BRNA"
139.382949829102,141.374130249023,139.382949829102,139.382949829102,524813,"2010-04-20","BRNA"
137.39176940918,139.382949829102,137.39176940918,137.39176940918,215951,"2010-04-21","BRNA"
139.382949829102,139.382949829102,139.382949829102,139.382949829102,946672,"2010-04-22","BRNA"
145.356506347656,147.347686767578,139.382949829102,145.356506347656,1481529,"2010-04-23","BRNA"
145.356506347656,145.356506347656,143.365325927734,145.356506347656,266173,"2010-04-26","BRNA"
143.365325927734,143.365325927734,141.374130249023,143.365325927734,331460,"2010-04-27","BRNA"
145.356506347656,145.356506347656,141.374130249023,145.356506347656,683010,"2010-04-28","BRNA"
145.356506347656,145.356506347656,141.374130249023,145.356506347656,851251,"2010-04-29","BRNA"
153.321243286133,157.303619384766,145.356506347656,153.321243286133,4720806,"2010-04-30","BRNA"
183.189025878906,189.162582397461,157.303619384766,183.189025878906,8472341,"2010-05-03","BRNA"
173.233093261719,185.180206298828,167.259536743164,173.233093261719,2583888,"2010-05-04","BRNA"
171.241912841797,173.233093261719,163.27717590332,171.241912841797,587589,"2010-05-05","BRNA"
165.268356323242,171.241912841797,163.27717590332,165.268356323242,670455,"2010-05-06","BRNA"
165.268356323242,167.259536743164,159.294799804688,165.268356323242,411815,"2010-05-07","BRNA"
165.268356323242,167.259536743164,163.27717590332,163.27717590332,125553,"2010-05-10","BRNA"
157.303619384766,165.268356323242,155.312423706055,157.303619384766,1373553,"2010-05-11","BRNA"
159.294799804688,159.294799804688,153.321243286133,159.294799804688,180796,"2010-05-12","BRNA"
159.294799804688,165.268356323242,155.312423706055,159.294799804688,233529,"2010-05-14","BRNA"
153.321243286133,159.294799804688,153.321243286133,153.321243286133,22599,"2010-05-17","BRNA"
155.312423706055,161.285980224609,155.312423706055,155.312423706055,102953,"2010-05-18","BRNA"
157.303619384766,157.303619384766,153.321243286133,157.303619384766,92909,"2010-05-19","BRNA"
157.303619384766,161.285980224609,153.321243286133,157.303619384766,901473,"2010-05-20","BRNA"
157.303619384766,157.303619384766,149.338882446289,157.303619384766,118020,"2010-05-21","BRNA"
157.303619384766,159.294799804688,149.338882446289,157.303619384766,564990,"2010-05-24","BRNA"
153.321243286133,153.321243286133,145.356506347656,153.321243286133,80354,"2010-05-25","BRNA"
155.312423706055,155.312423706055,145.356506347656,155.312423706055,145641,"2010-05-26","BRNA"
155.312423706055,155.312423706055,151.330062866211,155.312423706055,15066,"2010-05-27","BRNA"
157.303619384766,157.303619384766,155.312423706055,157.303619384766,10044,"2010-05-31","BRNA"
159.294799804688,159.294799804688,157.303619384766,159.294799804688,10044,"2010-06-01","BRNA"
153.321243286133,153.321243286133,153.321243286133,153.321243286133,7533,"2010-06-02","BRNA"
161.285980224609,165.268356323242,157.303619384766,161.285980224609,1135002,"2010-06-03","BRNA"
161.285980224609,165.268356323242,159.294799804688,161.285980224609,896451,"2010-06-04","BRNA"
157.303619384766,159.294799804688,157.303619384766,157.303619384766,215951,"2010-06-07","BRNA"
161.285980224609,161.285980224609,157.303619384766,161.285980224609,32643,"2010-06-08","BRNA"
159.294799804688,159.294799804688,157.303619384766,159.294799804688,198374,"2010-06-09","BRNA"
157.303619384766,159.294799804688,157.303619384766,157.303619384766,439436,"2010-06-10","BRNA"
157.303619384766,161.285980224609,157.303619384766,157.303619384766,123042,"2010-06-11","BRNA"
161.285980224609,161.285980224609,157.303619384766,161.285980224609,215951,"2010-06-14","BRNA"
161.285980224609,161.285980224609,161.285980224609,161.285980224609,215951,"2010-06-15","BRNA"
167.259536743164,169.250732421875,161.285980224609,167.259536743164,873851,"2010-06-16","BRNA"
169.250732421875,169.250732421875,167.259536743164,169.250732421875,1599549,"2010-06-17","BRNA"
181.197830200195,187.17138671875,169.250732421875,181.197830200195,5813121,"2010-06-18","BRNA"
189.162582397461,203.100875854492,185.180206298828,189.162582397461,5727744,"2010-06-21","BRNA"
195.136138916016,195.136138916016,187.17138671875,195.136138916016,3405007,"2010-06-22","BRNA"
199.118499755859,205.092056274414,191.153762817383,199.118499755859,3648581,"2010-06-23","BRNA"
199.118499755859,201.109680175781,195.136138916016,199.118499755859,1850656,"2010-06-24","BRNA"
199.118499755859,199.118499755859,193.144943237305,199.118499755859,831163,"2010-06-25","BRNA"
191.153762817383,195.136138916016,191.153762817383,191.153762817383,906495,"2010-06-28","BRNA"
191.153762817383,191.153762817383,189.162582397461,191.153762817383,386704,"2010-06-29","BRNA"
195.136138916016,195.136138916016,189.162582397461,195.136138916016,364104,"2010-06-30","BRNA"
191.153762817383,193.144943237305,191.153762817383,191.153762817383,128064,"2010-07-01","BRNA"
189.162582397461,193.144943237305,189.162582397461,189.162582397461,256128,"2010-07-02","BRNA"
189.162582397461,189.162582397461,189.162582397461,189.162582397461,17577,"2010-07-05","BRNA"
187.17138671875,189.162582397461,185.180206298828,187.17138671875,288772,"2010-07-06","BRNA"
189.162582397461,189.162582397461,187.17138671875,189.162582397461,105464,"2010-07-07","BRNA"
191.153762817383,191.153762817383,187.17138671875,191.153762817383,1135002,"2010-07-08","BRNA"
199.118499755859,199.118499755859,193.144943237305,199.118499755859,1755236,"2010-07-09","BRNA"
209.074432373047,211.065612792969,199.118499755859,209.074432373047,4128194,"2010-07-12","BRNA"
215.047988891602,223.012725830078,211.065612792969,215.047988891602,3563204,"2010-07-13","BRNA"
217.039169311523,223.012725830078,211.065612792969,217.039169311523,3713868,"2010-07-14","BRNA"
223.012725830078,230.977462768555,219.030349731445,223.012725830078,4969402,"2010-07-15","BRNA"
223.012725830078,228.986282348633,221.021530151367,223.012725830078,989360,"2010-07-16","BRNA"
217.039169311523,221.021530151367,215.047988891602,217.039169311523,1416242,"2010-07-19","BRNA"
217.039169311523,219.030349731445,215.047988891602,217.039169311523,2114318,"2010-07-20","BRNA"
217.039169311523,219.030349731445,215.047988891602,217.039169311523,1707525,"2010-07-21","BRNA"
215.047988891602,217.039169311523,213.056793212891,215.047988891602,1752725,"2010-07-22","BRNA"
213.056793212891,217.039169311523,213.056793212891,213.056793212891,1268089,"2010-07-23","BRNA"
215.047988891602,215.047988891602,211.065612792969,215.047988891602,2501023,"2010-07-26","BRNA"
213.056793212891,215.047988891602,211.065612792969,213.056793212891,1473996,"2010-07-27","BRNA"
211.065612792969,217.039169311523,211.065612792969,211.065612792969,5132621,"2010-07-28","BRNA"
195.136138916016,201.109680175781,193.144943237305,195.136138916016,2254938,"2010-07-29","BRNA"
201.109680175781,205.092056274414,195.136138916016,201.109680175781,3131301,"2010-07-30","BRNA"
199.118499755859,203.100875854492,199.118499755859,199.118499755859,288772,"2010-08-02","BRNA"
191.153762817383,199.118499755859,189.162582397461,191.153762817383,1413731,"2010-08-03","BRNA"
187.17138671875,193.144943237305,185.180206298828,187.17138671875,1217867,"2010-08-04","BRNA"
189.162582397461,189.162582397461,187.17138671875,189.162582397461,557456,"2010-08-05","BRNA"
187.17138671875,189.162582397461,185.180206298828,187.17138671875,723187,"2010-08-06","BRNA"
185.180206298828,187.17138671875,185.180206298828,185.180206298828,798519,"2010-08-09","BRNA"
181.197830200195,185.180206298828,181.197830200195,181.197830200195,1102358,"2010-08-10","BRNA"
181.197830200195,181.197830200195,179.206649780273,181.197830200195,386704,"2010-08-11","BRNA"
181.197830200195,181.197830200195,179.206649780273,181.197830200195,477102,"2010-08-12","BRNA"
193.144943237305,193.144943237305,185.180206298828,193.144943237305,1576950,"2010-08-13","BRNA"
205.092056274414,205.092056274414,195.136138916016,205.092056274414,2754641,"2010-08-16","BRNA"
205.092056274414,211.065612792969,203.100875854492,205.092056274414,1481529,"2010-08-18","BRNA"
197.127319335938,209.074432373047,195.136138916016,197.127319335938,1315799,"2010-08-19","BRNA"
199.118499755859,199.118499755859,193.144943237305,199.118499755859,434414,"2010-08-20","BRNA"
195.136138916016,199.118499755859,193.144943237305,195.136138916016,1225400,"2010-08-23","BRNA"
195.136138916016,199.118499755859,193.144943237305,195.136138916016,582567,"2010-08-24","BRNA"
197.127319335938,199.118499755859,195.136138916016,197.127319335938,730720,"2010-08-25","BRNA"
197.127319335938,199.118499755859,197.127319335938,197.127319335938,198374,"2010-08-26","BRNA"
197.127319335938,199.118499755859,195.136138916016,197.127319335938,474591,"2010-08-27","BRNA"
199.118499755859,199.118499755859,197.127319335938,199.118499755859,472080,"2010-08-30","BRNA"
197.127319335938,197.127319335938,193.144943237305,197.127319335938,472080,"2010-08-31","BRNA"
199.118499755859,201.109680175781,195.136138916016,199.118499755859,597634,"2010-09-01","BRNA"
197.127319335938,201.109680175781,197.127319335938,197.127319335938,816096,"2010-09-02","BRNA"
195.136138916016,195.136138916016,195.136138916016,195.136138916016,200885,"2010-09-03","BRNA"
221.021530151367,223.012725830078,199.118499755859,221.021530151367,6810015,"2010-09-06","BRNA"
230.977462768555,244.915756225586,223.012725830078,230.977462768555,8484897,"2010-09-07","BRNA"
234.959838867188,236.951019287109,230.977462768555,232.968643188477,2044008,"2010-09-15","BRNA"
228.986282348633,228.986282348633,226.995086669922,228.986282348633,906495,"2010-09-16","BRNA"
230.977462768555,232.968643188477,226.995086669922,230.977462768555,2516089,"2010-09-17","BRNA"
238.942199707031,242.924575805664,228.986282348633,238.942199707031,4532476,"2010-09-20","BRNA"
240.933380126953,240.933380126953,236.951019287109,240.933380126953,2619043,"2010-09-21","BRNA"
238.942199707031,242.924575805664,234.959838867188,238.942199707031,1044604,"2010-09-22","BRNA"
236.951019287109,236.951019287109,232.968643188477,236.951019287109,502213,"2010-09-23","BRNA"
236.951019287109,238.942199707031,234.959838867188,236.951019287109,416837,"2010-09-24","BRNA"
258.854064941406,260.845245361328,236.951019287109,258.854064941406,3083590,"2010-09-27","BRNA"
254.871688842773,274.783538818359,246.906936645508,254.871688842773,3276943,"2010-09-28","BRNA"
252.880493164062,254.871688842773,248.898132324219,252.880493164062,374149,"2010-09-29","BRNA"
256.862854003906,256.862854003906,250.889312744141,256.862854003906,261151,"2010-09-30","BRNA"
258.854064941406,258.854064941406,256.862854003906,258.854064941406,306350,"2010-10-01","BRNA"
262.83642578125,264.827606201172,258.854064941406,262.83642578125,421859,"2010-10-04","BRNA"
264.827606201172,268.809967041016,256.862854003906,264.827606201172,268684,"2010-10-05","BRNA"
254.871688842773,264.827606201172,250.889312744141,254.871688842773,630277,"2010-10-06","BRNA"
244.915756225586,256.862854003906,234.959838867188,244.915756225586,1258044,"2010-10-07","BRNA"
242.924575805664,242.924575805664,240.933380126953,242.924575805664,379171,"2010-10-08","BRNA"
254.871688842773,262.83642578125,242.924575805664,254.871688842773,2490978,"2010-10-11","BRNA"
252.880493164062,258.854064941406,250.889312744141,252.880493164062,527324,"2010-10-12","BRNA"
254.871688842773,254.871688842773,248.898132324219,254.871688842773,369126,"2010-10-13","BRNA"
250.889312744141,254.871688842773,250.889312744141,250.889312744141,344016,"2010-10-14","BRNA"
254.871688842773,258.854064941406,252.880493164062,254.871688842773,399259,"2010-10-15","BRNA"
256.862854003906,258.854064941406,250.889312744141,256.862854003906,1157602,"2010-10-18","BRNA"
272.792358398438,288.721832275391,258.854064941406,272.792358398438,3040902,"2010-10-19","BRNA"
270.801177978516,272.792358398438,268.809967041016,270.801177978516,349038,"2010-10-20","BRNA"
288.721832275391,294.695373535156,272.792358398438,288.721832275391,2772218,"2010-10-21","BRNA"
286.730651855469,296.686553955078,282.748260498047,286.730651855469,354060,"2010-10-22","BRNA"
278.765899658203,282.748260498047,272.792358398438,278.765899658203,1117425,"2010-10-25","BRNA"
278.765899658203,278.765899658203,274.783538818359,278.765899658203,467058,"2010-10-26","BRNA"
282.748260498047,286.730651855469,274.783538818359,282.748260498047,338994,"2010-10-27","BRNA"
300.6689453125,308.633666992188,278.765899658203,300.6689453125,3731446,"2010-10-28","BRNA"
300.6689453125,304.651306152344,298.677764892578,300.6689453125,615211,"2010-10-29","BRNA"
326.554351806641,326.554351806641,308.633666992188,326.554351806641,4062907,"2010-11-01","BRNA"
314.607238769531,332.527893066406,312.616058349609,314.607238769531,2779751,"2010-11-02","BRNA"
316.598419189453,324.563171386719,312.616058349609,316.598419189453,3171478,"2010-11-03","BRNA"
316.598419189453,322.571960449219,316.598419189453,316.598419189453,482124,"2010-11-04","BRNA"
316.598419189453,320.580780029297,316.598419189453,316.598419189453,346527,"2010-11-05","BRNA"
314.607238769531,318.589599609375,314.607238769531,314.607238769531,218462,"2010-11-08","BRNA"
312.616058349609,312.616058349609,308.633666992188,312.616058349609,557456,"2010-11-09","BRNA"
314.607238769531,314.607238769531,312.616058349609,314.607238769531,168241,"2010-11-10","BRNA"
312.616058349609,314.607238769531,312.616058349609,312.616058349609,225996,"2010-11-11","BRNA"
302.660125732422,316.598419189453,296.686553955078,302.660125732422,1305755,"2010-11-12","BRNA"
304.651306152344,306.642486572266,302.660125732422,304.651306152344,527324,"2010-11-15","BRNA"
306.642486572266,306.642486572266,300.6689453125,306.642486572266,37666,"2010-11-16","BRNA"
316.598419189453,318.589599609375,306.642486572266,316.598419189453,1360998,"2010-11-18","BRNA"
338.50146484375,352.439758300781,322.571960449219,338.50146484375,14576746,"2010-11-19","BRNA"
358.413299560547,362.395660400391,340.492645263672,358.413299560547,10182378,"2010-11-22","BRNA"
346.466186523438,368.369232177734,342.483825683594,346.466186523438,3583293,"2010-11-23","BRNA"
358.413299560547,366.378051757812,344.475006103516,358.413299560547,6832614,"2010-11-24","BRNA"
372.351593017578,392.263458251953,358.413299560547,372.351593017578,55936539,"2010-11-25","BRNA"
362.395660400391,380.316345214844,362.395660400391,362.395660400391,1946077,"2010-11-26","BRNA"
350.448577880859,366.378051757812,348.457366943359,350.448577880859,2624065,"2010-11-29","BRNA"
338.50146484375,348.457366943359,334.519073486328,338.50146484375,1617127,"2010-11-30","BRNA"
350.448577880859,352.439758300781,340.492645263672,350.448577880859,1235445,"2010-12-01","BRNA"
352.439758300781,358.413299560547,350.448577880859,352.439758300781,775919,"2010-12-02","BRNA"
338.50146484375,352.439758300781,332.527893066406,338.50146484375,1328354,"2010-12-03","BRNA"
338.50146484375,344.475006103516,334.519073486328,338.50146484375,888917,"2010-12-06","BRNA"
326.554351806641,338.50146484375,326.554351806641,326.554351806641,1150068,"2010-12-08","BRNA"
334.519073486328,334.519073486328,326.554351806641,334.519073486328,213440,"2010-12-09","BRNA"
328.545532226562,334.519073486328,328.545532226562,328.545532226562,489658,"2010-12-10","BRNA"
330.536712646484,330.536712646484,328.545532226562,330.536712646484,67798,"2010-12-13","BRNA"
338.50146484375,354.430938720703,328.545532226562,338.50146484375,10405863,"2010-12-14","BRNA"
332.527893066406,340.492645263672,326.554351806641,332.527893066406,1325843,"2010-12-15","BRNA"
320.580780029297,332.527893066406,318.589599609375,320.580780029297,534857,"2010-12-16","BRNA"
314.607238769531,320.580780029297,308.633666992188,314.607238769531,489658,"2010-12-17","BRNA"
322.571960449219,330.536712646484,314.607238769531,322.571960449219,261151,"2010-12-20","BRNA"
310.624877929688,326.554351806641,310.624877929688,310.624877929688,394237,"2010-12-21","BRNA"
310.624877929688,312.616058349609,310.624877929688,310.624877929688,173263,"2010-12-22","BRNA"
304.651306152344,318.589599609375,300.6689453125,304.651306152344,738253,"2010-12-23","BRNA"
304.651306152344,310.624877929688,304.651306152344,304.651306152344,128064,"2010-12-27","BRNA"
312.616058349609,318.589599609375,306.642486572266,312.616058349609,610189,"2010-12-28","BRNA"
318.589599609375,324.563171386719,314.607238769531,318.589599609375,1004427,"2010-12-29","BRNA"
318.589599609375,326.554351806641,316.598419189453,318.589599609375,582567,"2010-12-30","BRNA"
312.616058349609,316.598419189453,312.616058349609,312.616058349609,47710,"2011-01-03","BRNA"
312.616058349609,318.589599609375,312.616058349609,312.616058349609,404281,"2011-01-04","BRNA"
312.616058349609,312.616058349609,310.624877929688,312.616058349609,150664,"2011-01-05","BRNA"
318.589599609375,322.571960449219,312.616058349609,318.589599609375,173263,"2011-01-06","BRNA"
308.633666992188,312.616058349609,308.633666992188,308.633666992188,112998,"2011-01-07","BRNA"
286.730651855469,302.660125732422,286.730651855469,286.730651855469,703098,"2011-01-10","BRNA"
286.730651855469,288.721832275391,284.739471435547,286.730651855469,218462,"2011-01-11","BRNA"
296.686553955078,298.677764892578,282.748260498047,296.686553955078,517279,"2011-01-12","BRNA"
286.730651855469,294.695373535156,286.730651855469,286.730651855469,92909,"2011-01-13","BRNA"
286.730651855469,288.721832275391,286.730651855469,286.730651855469,10044,"2011-01-14","BRNA"
286.730651855469,286.730651855469,278.765899658203,286.730651855469,293794,"2011-01-17","BRNA"
294.695373535156,294.695373535156,284.739471435547,294.695373535156,133086,"2011-01-18","BRNA"
286.730651855469,290.713012695312,286.730651855469,286.730651855469,276217,"2011-01-19","BRNA"
282.748260498047,282.748260498047,274.783538818359,282.748260498047,200885,"2011-01-20","BRNA"
278.765899658203,278.765899658203,268.809967041016,278.765899658203,389215,"2011-01-21","BRNA"
268.809967041016,272.792358398438,258.854064941406,268.809967041016,1293199,"2011-01-24","BRNA"
276.774719238281,280.757080078125,270.801177978516,276.774719238281,554945,"2011-01-25","BRNA"
280.757080078125,280.757080078125,278.765899658203,280.757080078125,7533,"2011-01-26","BRNA"
276.774719238281,280.757080078125,276.774719238281,276.774719238281,80354,"2011-01-27","BRNA"
276.774719238281,276.774719238281,276.774719238281,276.774719238281,80354,"2011-01-28","BRNA"
270.801177978516,272.792358398438,270.801177978516,270.801177978516,57754,"2011-01-31","BRNA"
276.774719238281,276.774719238281,268.809967041016,276.774719238281,32643,"2011-02-01","BRNA"
276.774719238281,276.774719238281,272.792358398438,276.774719238281,92909,"2011-02-02","BRNA"
276.774719238281,276.774719238281,268.809967041016,276.774719238281,278728,"2011-02-04","BRNA"
272.792358398438,272.792358398438,272.792358398438,272.792358398438,25110,"2011-02-07","BRNA"
270.801177978516,272.792358398438,270.801177978516,270.801177978516,30132,"2011-02-08","BRNA"
268.809967041016,272.792358398438,268.809967041016,268.809967041016,130575,"2011-02-09","BRNA"
270.801177978516,272.792358398438,264.827606201172,270.801177978516,160708,"2011-02-10","BRNA"
274.783538818359,274.783538818359,266.818786621094,274.783538818359,82865,"2011-02-11","BRNA"
276.774719238281,278.765899658203,270.801177978516,276.774719238281,205907,"2011-02-14","BRNA"
276.774719238281,276.774719238281,274.783538818359,276.774719238281,25110,"2011-02-16","BRNA"
278.765899658203,278.765899658203,270.801177978516,278.765899658203,60265,"2011-02-17","BRNA"
294.695373535156,298.677764892578,280.757080078125,294.695373535156,519790,"2011-02-18","BRNA"
286.730651855469,294.695373535156,280.757080078125,286.730651855469,233529,"2011-02-21","BRNA"
278.765899658203,280.757080078125,278.765899658203,278.765899658203,52732,"2011-02-22","BRNA"
278.765899658203,288.721832275391,278.765899658203,278.765899658203,85376,"2011-02-23","BRNA"
278.765899658203,278.765899658203,278.765899658203,278.765899658203,80354,"2011-02-24","BRNA"
274.783538818359,284.739471435547,274.783538818359,274.783538818359,233529,"2011-02-25","BRNA"
276.774719238281,278.765899658203,276.774719238281,276.774719238281,25110,"2011-02-28","BRNA"
276.774719238281,286.730651855469,274.783538818359,276.774719238281,2332781,"2011-03-01","BRNA"
274.783538818359,282.748260498047,272.792358398438,274.783538818359,248595,"2011-03-02","BRNA"
274.783538818359,280.757080078125,272.792358398438,274.783538818359,205907,"2011-03-03","BRNA"
278.765899658203,282.748260498047,274.783538818359,278.765899658203,95420,"2011-03-04","BRNA"
270.801177978516,278.765899658203,268.809967041016,270.801177978516,685521,"2011-03-07","BRNA"
274.783538818359,274.783538818359,270.801177978516,274.783538818359,85376,"2011-03-08","BRNA"
276.774719238281,278.765899658203,276.774719238281,276.774719238281,22599,"2011-03-09","BRNA"
278.765899658203,280.757080078125,276.774719238281,278.765899658203,426881,"2011-03-10","BRNA"
274.783538818359,276.774719238281,270.801177978516,274.783538818359,316394,"2011-03-11","BRNA"
274.783538818359,276.774719238281,272.792358398438,274.783538818359,80354,"2011-03-14","BRNA"
270.801177978516,274.783538818359,266.818786621094,270.801177978516,1029537,"2011-03-15","BRNA"
270.801177978516,274.783538818359,270.801177978516,270.801177978516,75332,"2011-03-16","BRNA"
270.801177978516,270.801177978516,266.818786621094,270.801177978516,231018,"2011-03-17","BRNA"
270.801177978516,274.783538818359,266.818786621094,270.801177978516,155686,"2011-03-18","BRNA"
272.792358398438,276.774719238281,272.792358398438,272.792358398438,52732,"2011-03-21","BRNA"
274.783538818359,274.783538818359,270.801177978516,274.783538818359,163219,"2011-03-22","BRNA"
272.792358398438,288.721832275391,272.792358398438,272.792358398438,50221,"2011-03-23","BRNA"
282.748260498047,286.730651855469,278.765899658203,282.748260498047,1137513,"2011-03-24","BRNA"
294.695373535156,302.660125732422,286.730651855469,294.695373535156,1240467,"2011-03-25","BRNA"
298.677764892578,310.624877929688,296.686553955078,298.677764892578,1140024,"2011-03-28","BRNA"
304.651306152344,312.616058349609,300.6689453125,304.651306152344,1300732,"2011-03-29","BRNA"
306.642486572266,314.607238769531,302.660125732422,306.642486572266,426881,"2011-03-30","BRNA"
304.651306152344,312.616058349609,304.651306152344,304.651306152344,914028,"2011-03-31","BRNA"
304.651306152344,310.624877929688,304.651306152344,304.651306152344,441947,"2011-04-01","BRNA"
302.660125732422,304.651306152344,298.677764892578,302.660125732422,243573,"2011-04-04","BRNA"
302.660125732422,302.660125732422,300.6689453125,302.660125732422,125553,"2011-04-05","BRNA"
300.6689453125,306.642486572266,300.6689453125,300.6689453125,640322,"2011-04-06","BRNA"
302.660125732422,304.651306152344,300.6689453125,302.660125732422,293794,"2011-04-07","BRNA"
308.633666992188,318.589599609375,302.660125732422,308.633666992188,730720,"2011-04-08","BRNA"
304.651306152344,308.633666992188,304.651306152344,304.651306152344,391726,"2011-04-11","BRNA"
300.6689453125,302.660125732422,300.6689453125,300.6689453125,529835,"2011-04-12","BRNA"
302.660125732422,304.651306152344,300.6689453125,302.660125732422,273706,"2011-04-13","BRNA"
302.660125732422,306.642486572266,302.660125732422,302.660125732422,652877,"2011-04-14","BRNA"
302.660125732422,302.660125732422,300.6689453125,302.660125732422,477102,"2011-04-15","BRNA"
304.651306152344,314.607238769531,302.660125732422,304.651306152344,135597,"2011-04-18","BRNA"
304.651306152344,310.624877929688,302.660125732422,304.651306152344,148152,"2011-04-19","BRNA"
304.651306152344,306.642486572266,304.651306152344,304.651306152344,128064,"2011-04-20","BRNA"
312.616058349609,314.607238769531,306.642486572266,312.616058349609,429392,"2011-04-21","BRNA"
338.50146484375,338.50146484375,314.607238769531,338.50146484375,4630408,"2011-04-25","BRNA"
348.457366943359,348.457366943359,328.545532226562,348.457366943359,1870745,"2011-04-26","BRNA"
336.51025390625,350.448577880859,330.536712646484,336.51025390625,2576355,"2011-04-27","BRNA"
328.545532226562,336.51025390625,326.554351806641,328.545532226562,1082270,"2011-04-28","BRNA"
320.580780029297,328.545532226562,320.580780029297,320.580780029297,617722,"2011-04-29","BRNA"
326.554351806641,328.545532226562,318.589599609375,326.554351806641,349038,"2011-05-02","BRNA"
306.642486572266,324.563171386719,298.677764892578,306.642486572266,5883431,"2011-05-03","BRNA"
296.686553955078,308.633666992188,294.695373535156,296.686553955078,4808694,"2011-05-04","BRNA"
290.713012695312,302.660125732422,282.748260498047,290.713012695312,3239277,"2011-05-05","BRNA"
292.704193115234,294.695373535156,290.713012695312,292.704193115234,326438,"2011-05-06","BRNA"
292.704193115234,298.677764892578,290.713012695312,292.704193115234,1107380,"2011-05-09","BRNA"
292.704193115234,298.677764892578,292.704193115234,292.704193115234,1961143,"2011-05-10","BRNA"
292.704193115234,298.677764892578,292.704193115234,292.704193115234,929094,"2011-05-11","BRNA"
290.713012695312,294.695373535156,288.721832275391,290.713012695312,2332781,"2011-05-12","BRNA"
288.721832275391,296.686553955078,288.721832275391,288.721832275391,2759663,"2011-05-13","BRNA"
286.730651855469,288.721832275391,286.730651855469,286.730651855469,92909,"2011-05-16","BRNA"
288.721832275391,290.713012695312,286.730651855469,288.721832275391,961738,"2011-05-18","BRNA"
292.704193115234,296.686553955078,288.721832275391,292.704193115234,1905900,"2011-05-19","BRNA"
292.704193115234,292.704193115234,290.713012695312,292.704193115234,138108,"2011-05-20","BRNA"
288.721832275391,292.704193115234,286.730651855469,288.721832275391,504724,"2011-05-23","BRNA"
300.6689453125,300.6689453125,288.721832275391,300.6689453125,10882966,"2011-05-24","BRNA"
300.6689453125,330.536712646484,298.677764892578,300.6689453125,185389602,"2011-05-25","BRNA"
290.713012695312,304.651306152344,290.713012695312,290.713012695312,5519326,"2011-05-26","BRNA"
290.713012695312,296.686553955078,288.721832275391,290.713012695312,1710036,"2011-05-27","BRNA"
296.686553955078,300.6689453125,290.713012695312,296.686553955078,763364,"2011-05-30","BRNA"
298.677764892578,298.677764892578,296.686553955078,298.677764892578,740764,"2011-05-31","BRNA"
304.651306152344,306.642486572266,294.695373535156,304.651306152344,4030263,"2011-06-01","BRNA"
300.6689453125,304.651306152344,296.686553955078,300.6689453125,1029537,"2011-06-03","BRNA"
298.677764892578,300.6689453125,296.686553955078,298.677764892578,723187,"2011-06-06","BRNA"
298.677764892578,300.6689453125,296.686553955078,298.677764892578,657899,"2011-06-07","BRNA"
304.651306152344,318.589599609375,298.677764892578,304.651306152344,2900282,"2011-06-08","BRNA"
302.660125732422,308.633666992188,302.660125732422,302.660125732422,861296,"2011-06-09","BRNA"
300.6689453125,304.651306152344,298.677764892578,300.6689453125,1732636,"2011-06-10","BRNA"
302.660125732422,304.651306152344,298.677764892578,302.660125732422,2606488,"2011-06-13","BRNA"
300.6689453125,304.651306152344,300.6689453125,300.6689453125,2297626,"2011-06-14","BRNA"
300.6689453125,304.651306152344,298.677764892578,300.6689453125,1484040,"2011-06-15","BRNA"
294.695373535156,298.677764892578,290.713012695312,294.695373535156,3613426,"2011-06-16","BRNA"
294.695373535156,298.677764892578,292.704193115234,294.695373535156,1072225,"2011-06-17","BRNA"
292.704193115234,298.677764892578,292.704193115234,292.704193115234,1004427,"2011-06-20","BRNA"
304.651306152344,306.642486572266,296.686553955078,304.651306152344,2199695,"2011-06-21","BRNA"
306.642486572266,306.642486572266,302.660125732422,306.642486572266,2950504,"2011-06-22","BRNA"
312.616058349609,312.616058349609,304.651306152344,312.616058349609,2460846,"2011-06-23","BRNA"
310.624877929688,320.580780029297,310.624877929688,310.624877929688,5911052,"2011-06-24","BRNA"
308.633666992188,310.624877929688,304.651306152344,308.633666992188,693054,"2011-06-27","BRNA"
308.633666992188,318.589599609375,306.642486572266,308.633666992188,4823760,"2011-06-28","BRNA"
314.607238769531,314.607238769531,308.633666992188,314.607238769531,587589,"2011-06-30","BRNA"
320.580780029297,328.545532226562,310.624877929688,320.580780029297,6127004,"2011-07-01","BRNA"
320.580780029297,320.580780029297,320.580780029297,320.580780029297,0,"2011-07-04","BRNA"
326.554351806641,332.527893066406,326.554351806641,326.554351806641,1122447,"2011-07-05","BRNA"
328.545532226562,338.50146484375,326.554351806641,328.545532226562,3332186,"2011-07-06","BRNA"
326.554351806641,328.545532226562,326.554351806641,326.554351806641,642833,"2011-07-07","BRNA"
330.536712646484,334.519073486328,326.554351806641,330.536712646484,2307671,"2011-07-08","BRNA"
324.563171386719,328.545532226562,322.571960449219,324.563171386719,366615,"2011-07-11","BRNA"
316.598419189453,322.571960449219,310.624877929688,316.598419189453,1604572,"2011-07-12","BRNA"
318.589599609375,322.571960449219,316.598419189453,318.589599609375,620233,"2011-07-13","BRNA"
320.580780029297,324.563171386719,318.589599609375,320.580780029297,1107380,"2011-07-14","BRNA"
322.571960449219,326.554351806641,320.580780029297,322.571960449219,705609,"2011-07-15","BRNA"
322.571960449219,328.545532226562,320.580780029297,322.571960449219,7533,"2011-07-18","BRNA"
316.598419189453,324.563171386719,316.598419189453,316.598419189453,2448290,"2011-07-19","BRNA"
322.571960449219,328.545532226562,316.598419189453,322.571960449219,5315929,"2011-07-20","BRNA"
320.580780029297,322.571960449219,320.580780029297,320.580780029297,183307,"2011-07-21","BRNA"
318.589599609375,320.580780029297,318.589599609375,318.589599609375,123042,"2011-07-22","BRNA"
318.589599609375,322.571960449219,318.589599609375,318.589599609375,467058,"2011-07-25","BRNA"
318.589599609375,320.580780029297,318.589599609375,318.589599609375,241062,"2011-07-26","BRNA"
320.580780029297,322.571960449219,320.580780029297,320.580780029297,92909,"2011-07-27","BRNA"
324.563171386719,324.563171386719,322.571960449219,324.563171386719,1049626,"2011-07-28","BRNA"
352.439758300781,362.395660400391,326.554351806641,352.439758300781,8326699,"2011-07-29","BRNA"
352.439758300781,358.413299560547,338.50146484375,352.439758300781,4233659,"2011-08-01","BRNA"
346.466186523438,352.439758300781,340.492645263672,346.466186523438,1325843,"2011-08-02","BRNA"
350.448577880859,350.448577880859,340.492645263672,350.448577880859,391726,"2011-08-03","BRNA"
348.457366943359,350.448577880859,344.475006103516,348.457366943359,331460,"2011-08-04","BRNA"
342.483825683594,342.483825683594,322.571960449219,342.483825683594,2352870,"2011-08-05","BRNA"
344.475006103516,344.475006103516,318.589599609375,344.475006103516,3834400,"2011-08-08","BRNA"
334.519073486328,338.50146484375,326.554351806641,334.519073486328,2953015,"2011-08-09","BRNA"
338.50146484375,342.483825683594,328.545532226562,338.50146484375,3959953,"2011-08-10","BRNA"
346.466186523438,352.439758300781,332.527893066406,346.466186523438,6059205,"2011-08-11","BRNA"
356.422119140625,356.422119140625,344.475006103516,356.422119140625,8108236,"2011-08-12","BRNA"
364.386871337891,368.369232177734,352.439758300781,364.386871337891,10744857,"2011-08-15","BRNA"
368.369232177734,368.369232177734,360.404479980469,368.369232177734,11681486,"2011-08-16","BRNA"
378.325164794922,378.325164794922,362.395660400391,378.325164794922,2787284,"2011-08-18","BRNA"
372.351593017578,378.325164794922,362.395660400391,372.351593017578,14428593,"2011-08-19","BRNA"
362.395660400391,364.386871337891,346.466186523438,362.395660400391,5059801,"2011-08-22","BRNA"
360.404479980469,366.378051757812,352.439758300781,360.404479980469,9775585,"2011-08-23","BRNA"
362.395660400391,366.378051757812,354.430938720703,362.395660400391,5426416,"2011-08-24","BRNA"
360.404479980469,360.404479980469,358.413299560547,360.404479980469,40177,"2011-08-25","BRNA"
372.351593017578,372.351593017578,356.422119140625,372.351593017578,10649437,"2011-08-26","BRNA"
376.333953857422,376.333953857422,362.395660400391,376.333953857422,6448421,"2011-09-05","BRNA"
396.245819091797,408.192932128906,376.333953857422,396.245819091797,4449611,"2011-09-06","BRNA"
398.236999511719,403.214965820312,390.272277832031,398.236999511719,12035546,"2011-09-07","BRNA"
394.254638671875,398.236999511719,388.281066894531,394.254638671875,5210465,"2011-09-08","BRNA"
390.272277832031,394.254638671875,390.272277832031,390.272277832031,482124,"2011-09-09","BRNA"
392.263458251953,398.236999511719,378.325164794922,392.263458251953,9022265,"2011-09-12","BRNA"
390.272277832031,396.245819091797,390.272277832031,390.272277832031,301328,"2011-09-13","BRNA"
394.254638671875,396.245819091797,388.281066894531,394.254638671875,2694375,"2011-09-14","BRNA"
394.254638671875,394.254638671875,394.254638671875,394.254638671875,2694375,"2011-09-15","BRNA"
388.281066894531,390.272277832031,388.281066894531,388.281066894531,30132,"2011-09-16","BRNA"
382.307525634766,390.272277832031,378.325164794922,382.307525634766,5303374,"2011-09-19","BRNA"
386.289886474609,388.281066894531,370.360412597656,386.289886474609,9022265,"2011-09-20","BRNA"
372.351593017578,380.316345214844,372.351593017578,372.351593017578,660410,"2011-09-21","BRNA"
338.50146484375,376.333953857422,338.50146484375,338.50146484375,5582103,"2011-09-22","BRNA"
366.378051757812,366.378051757812,338.50146484375,366.378051757812,1499107,"2011-09-23","BRNA"
362.395660400391,380.316345214844,348.457366943359,362.395660400391,8281500,"2011-09-26","BRNA"
376.333953857422,376.333953857422,364.386871337891,376.333953857422,11196849,"2011-09-27","BRNA"
372.351593017578,382.307525634766,348.457366943359,372.351593017578,11902459,"2011-09-28","BRNA"
364.386871337891,364.386871337891,350.448577880859,364.386871337891,801030,"2011-09-29","BRNA"
398.236999511719,398.236999511719,350.448577880859,398.236999511719,3834400,"2011-09-30","BRNA"
356.422119140625,398.236999511719,356.422119140625,356.422119140625,243573,"2011-10-03","BRNA"
368.369232177734,376.333953857422,348.457366943359,368.369232177734,2134407,"2011-10-04","BRNA"
368.369232177734,368.369232177734,368.369232177734,368.369232177734,2134407,"2011-10-05","BRNA"
382.307525634766,382.307525634766,368.369232177734,382.307525634766,32643,"2011-10-06","BRNA"
358.413299560547,386.289886474609,358.413299560547,358.413299560547,5730256,"2011-10-07","BRNA"
360.404479980469,360.404479980469,348.457366943359,360.404479980469,17577,"2011-10-10","BRNA"
378.325164794922,384.298706054688,366.378051757812,378.325164794922,5328485,"2011-10-11","BRNA"
372.351593017578,376.333953857422,368.369232177734,372.351593017578,15144248,"2011-10-12","BRNA"
368.369232177734,382.307525634766,366.378051757812,368.369232177734,5423905,"2011-10-13","BRNA"
372.351593017578,378.325164794922,370.360412597656,372.351593017578,2837506,"2011-10-14","BRNA"
376.333953857422,382.307525634766,372.351593017578,376.333953857422,10054314,"2011-10-17","BRNA"
376.333953857422,386.289886474609,368.369232177734,376.333953857422,5233064,"2011-10-18","BRNA"
384.298706054688,386.289886474609,372.351593017578,384.298706054688,10905566,"2011-10-19","BRNA"
384.298706054688,384.298706054688,384.298706054688,384.298706054688,10905566,"2011-10-20","BRNA"
392.263458251953,392.263458251953,374.3427734375,392.263458251953,10764946,"2011-10-21","BRNA"
398.236999511719,398.236999511719,378.325164794922,398.236999511719,13203192,"2011-10-24","BRNA"
388.281066894531,396.245819091797,386.289886474609,388.281066894531,10154756,"2011-10-25","BRNA"
386.289886474609,394.254638671875,384.298706054688,386.289886474609,5238086,"2011-10-26","BRNA"
396.245819091797,396.245819091797,388.281066894531,396.245819091797,21105522,"2011-10-27","BRNA"
390.272277832031,398.236999511719,390.272277832031,390.272277832031,268684,"2011-10-28","BRNA"
384.298706054688,392.263458251953,384.298706054688,384.298706054688,5559503,"2011-10-31","BRNA"
386.289886474609,398.236999511719,384.298706054688,386.289886474609,10350620,"2011-11-01","BRNA"
388.281066894531,390.272277832031,378.325164794922,388.281066894531,52732,"2011-11-02","BRNA"
388.281066894531,388.281066894531,388.281066894531,388.281066894531,52732,"2011-11-03","BRNA"
398.236999511719,398.236999511719,388.281066894531,398.236999511719,258639,"2011-11-04","BRNA"
388.281066894531,388.281066894531,380.316345214844,388.281066894531,233529,"2011-11-07","BRNA"
396.245819091797,396.245819091797,392.263458251953,396.245819091797,10044,"2011-11-08","BRNA"
386.289886474609,392.263458251953,386.289886474609,386.289886474609,261151,"2011-11-09","BRNA"
380.316345214844,386.289886474609,376.333953857422,380.316345214844,246084,"2011-11-10","BRNA"
380.316345214844,380.316345214844,380.316345214844,380.316345214844,246084,"2011-11-11","BRNA"
378.325164794922,380.316345214844,376.333953857422,378.325164794922,107975,"2011-11-14","BRNA"
376.333953857422,376.333953857422,376.333953857422,376.333953857422,55243,"2011-11-15","BRNA"
376.333953857422,376.333953857422,376.333953857422,376.333953857422,55243,"2011-11-16","BRNA"
376.333953857422,376.333953857422,368.369232177734,376.333953857422,20088,"2011-11-17","BRNA"
376.333953857422,376.333953857422,376.333953857422,376.333953857422,20088,"2011-11-18","BRNA"
360.404479980469,368.369232177734,360.404479980469,360.404479980469,100442,"2011-11-21","BRNA"
350.448577880859,356.422119140625,348.457366943359,350.448577880859,220973,"2011-11-22","BRNA"
360.404479980469,360.404479980469,360.404479980469,360.404479980469,5022,"2011-11-23","BRNA"
348.457366943359,348.457366943359,348.457366943359,348.457366943359,2511,"2011-11-24","BRNA"
348.457366943359,386.289886474609,348.457366943359,348.457366943359,2558777,"2011-11-25","BRNA"
362.395660400391,372.351593017578,362.395660400391,362.395660400391,298817,"2011-11-28","BRNA"
350.448577880859,362.395660400391,350.448577880859,350.448577880859,677988,"2011-11-29","BRNA"
380.316345214844,384.298706054688,348.457366943359,380.316345214844,1880789,"2011-11-30","BRNA"
380.316345214844,380.316345214844,380.316345214844,380.316345214844,0,"2011-12-01","BRNA"
374.3427734375,376.333953857422,372.351593017578,374.3427734375,57754,"2011-12-02","BRNA"
358.413299560547,366.378051757812,358.413299560547,358.413299560547,90398,"2011-12-05","BRNA"
358.413299560547,358.413299560547,358.413299560547,358.413299560547,10044,"2011-12-06","BRNA"
358.413299560547,358.413299560547,358.413299560547,358.413299560547,5022,"2011-12-07","BRNA"
358.413299560547,358.413299560547,358.413299560547,358.413299560547,2511,"2011-12-08","BRNA"
358.413299560547,358.413299560547,352.439758300781,358.413299560547,115509,"2011-12-09","BRNA"
358.413299560547,358.413299560547,358.413299560547,358.413299560547,115509,"2011-12-12","BRNA"
358.413299560547,358.413299560547,358.413299560547,358.413299560547,5022,"2011-12-13","BRNA"
358.413299560547,358.413299560547,358.413299560547,358.413299560547,5022,"2011-12-14","BRNA"
348.457366943359,352.439758300781,348.457366943359,348.457366943359,630277,"2011-12-15","BRNA"
348.457366943359,352.439758300781,348.457366943359,348.457366943359,65287,"2011-12-16","BRNA"
348.457366943359,348.457366943359,348.457366943359,348.457366943359,0,"2011-12-19","BRNA"
348.457366943359,348.457366943359,348.457366943359,348.457366943359,123042,"2011-12-20","BRNA"
348.457366943359,348.457366943359,348.457366943359,348.457366943359,100442,"2011-12-21","BRNA"
348.457366943359,348.457366943359,348.457366943359,348.457366943359,575034,"2011-12-22","BRNA"
344.475006103516,344.475006103516,344.475006103516,344.475006103516,85376,"2011-12-23","BRNA"
344.475006103516,344.475006103516,344.475006103516,344.475006103516,5022,"2011-12-27","BRNA"
348.457366943359,358.413299560547,346.466186523438,348.457366943359,138108,"2011-12-28","BRNA"
348.457366943359,348.457366943359,344.475006103516,348.457366943359,87887,"2011-12-29","BRNA"
352.439758300781,352.439758300781,346.466186523438,352.439758300781,457014,"2011-12-30","BRNA"
352.439758300781,352.439758300781,352.439758300781,352.439758300781,457014,"2012-01-02","BRNA"
344.475006103516,348.457366943359,344.475006103516,344.475006103516,65287,"2012-01-03","BRNA"
344.475006103516,348.457366943359,344.475006103516,344.475006103516,87887,"2012-01-04","BRNA"
340.492645263672,344.475006103516,340.492645263672,340.492645263672,55243,"2012-01-05","BRNA"
340.492645263672,340.492645263672,338.50146484375,340.492645263672,231018,"2012-01-06","BRNA"
342.483825683594,344.475006103516,342.483825683594,342.483825683594,306350,"2012-01-09","BRNA"
342.483825683594,342.483825683594,342.483825683594,342.483825683594,7533,"2012-01-10","BRNA"
340.492645263672,340.492645263672,340.492645263672,340.492645263672,112998,"2012-01-11","BRNA"
336.51025390625,338.50146484375,334.519073486328,336.51025390625,210929,"2012-01-12","BRNA"
334.519073486328,336.51025390625,334.519073486328,334.519073486328,15,"2012-01-13","BRNA"
338.50146484375,338.50146484375,334.519073486328,338.50146484375,87887,"2012-01-16","BRNA"
342.483825683594,350.448577880859,342.483825683594,342.483825683594,90398,"2012-01-17","BRNA"
340.492645263672,342.483825683594,340.492645263672,340.492645263672,85376,"2012-01-18","BRNA"
344.475006103516,354.430938720703,344.475006103516,344.475006103516,50221,"2012-01-19","BRNA"
344.475006103516,344.475006103516,344.475006103516,344.475006103516,50221,"2012-01-20","BRNA"
344.475006103516,344.475006103516,344.475006103516,344.475006103516,50221,"2012-01-24","BRNA"
342.483825683594,342.483825683594,342.483825683594,342.483825683594,100442,"2012-01-25","BRNA"
342.483825683594,342.483825683594,340.492645263672,342.483825683594,40177,"2012-01-26","BRNA"
342.483825683594,342.483825683594,342.483825683594,342.483825683594,40177,"2012-01-27","BRNA"
334.519073486328,338.50146484375,334.519073486328,334.519073486328,15066,"2012-01-30","BRNA"
336.51025390625,338.50146484375,336.51025390625,336.51025390625,286261,"2012-01-31","BRNA"
336.51025390625,336.51025390625,336.51025390625,336.51025390625,286261,"2012-02-01","BRNA"
340.492645263672,340.492645263672,338.50146484375,340.492645263672,640322,"2012-02-02","BRNA"
336.51025390625,338.50146484375,336.51025390625,336.51025390625,128064,"2012-02-03","BRNA"
338.50146484375,338.50146484375,338.50146484375,338.50146484375,10044,"2012-02-06","BRNA"
338.50146484375,338.50146484375,338.50146484375,338.50146484375,10044,"2012-02-07","BRNA"
342.483825683594,342.483825683594,338.50146484375,342.483825683594,10044,"2012-02-08","BRNA"
342.483825683594,342.483825683594,340.492645263672,342.483825683594,32643,"2012-02-09","BRNA"
338.50146484375,338.50146484375,338.50146484375,338.50146484375,5022,"2012-02-10","BRNA"
344.475006103516,344.475006103516,338.50146484375,344.475006103516,502213,"2012-02-13","BRNA"
344.475006103516,344.475006103516,344.475006103516,344.475006103516,502213,"2012-02-14","BRNA"
338.50146484375,342.483825683594,338.50146484375,338.50146484375,17577,"2012-02-15","BRNA"
344.475006103516,344.475006103516,338.50146484375,344.475006103516,474591,"2012-02-16","BRNA"
338.50146484375,340.492645263672,338.50146484375,338.50146484375,399259,"2012-02-17","BRNA"
342.483825683594,342.483825683594,338.50146484375,342.483825683594,75332,"2012-02-20","BRNA"
346.466186523438,346.466186523438,344.475006103516,346.466186523438,32643,"2012-02-21","BRNA"
348.457366943359,348.457366943359,338.50146484375,348.457366943359,62776,"2012-02-22","BRNA"
348.457366943359,348.457366943359,348.457366943359,348.457366943359,62776,"2012-02-23","BRNA"
338.50146484375,338.50146484375,338.50146484375,338.50146484375,7533,"2012-02-24","BRNA"
338.50146484375,338.50146484375,338.50146484375,338.50146484375,7533,"2012-02-27","BRNA"
338.50146484375,338.50146484375,338.50146484375,338.50146484375,5022,"2012-02-28","BRNA"
338.50146484375,338.50146484375,338.50146484375,338.50146484375,22599,"2012-02-29","BRNA"
338.50146484375,338.50146484375,338.50146484375,338.50146484375,170752,"2012-03-01","BRNA"
338.50146484375,338.50146484375,338.50146484375,338.50146484375,170752,"2012-03-02","BRNA"
338.50146484375,338.50146484375,338.50146484375,338.50146484375,100442,"2012-03-05","BRNA"
336.51025390625,338.50146484375,336.51025390625,336.51025390625,10044,"2012-03-06","BRNA"
336.51025390625,336.51025390625,336.51025390625,336.51025390625,0,"2012-03-07","BRNA"
338.50146484375,338.50146484375,334.519073486328,338.50146484375,135597,"2012-03-08","BRNA"
336.51025390625,338.50146484375,336.51025390625,338.50146484375,10,"2012-03-09","BRNA"
334.519073486328,338.50146484375,334.519073486328,334.519073486328,17577,"2012-03-12","BRNA"
334.519073486328,334.519073486328,334.519073486328,334.519073486328,10044,"2012-03-13","BRNA"
334.519073486328,336.51025390625,334.519073486328,334.519073486328,55243,"2012-03-14","BRNA"
336.51025390625,336.51025390625,336.51025390625,336.51025390625,2511,"2012-03-15","BRNA"
336.51025390625,336.51025390625,336.51025390625,336.51025390625,2511,"2012-03-16","BRNA"
336.51025390625,346.466186523438,334.519073486328,336.51025390625,52732,"2012-03-19","BRNA"
336.51025390625,338.50146484375,332.527893066406,336.51025390625,145641,"2012-03-20","BRNA"
332.527893066406,338.50146484375,332.527893066406,332.527893066406,107975,"2012-03-21","BRNA"
342.483825683594,344.475006103516,338.50146484375,342.483825683594,1386109,"2012-03-22","BRNA"
338.50146484375,340.492645263672,336.51025390625,338.50146484375,153175,"2012-03-26","BRNA"
336.51025390625,336.51025390625,336.51025390625,336.51025390625,47710,"2012-03-27","BRNA"
334.519073486328,336.51025390625,334.519073486328,334.519073486328,95420,"2012-03-28","BRNA"
334.519073486328,334.519073486328,332.527893066406,334.519073486328,75332,"2012-03-29","BRNA"
336.51025390625,352.439758300781,336.51025390625,336.51025390625,2071630,"2012-03-30","BRNA"
338.50146484375,348.457366943359,336.51025390625,338.50146484375,459525,"2012-04-02","BRNA"
338.50146484375,338.50146484375,338.50146484375,338.50146484375,0,"2012-04-03","BRNA"
342.483825683594,352.439758300781,342.483825683594,342.483825683594,783453,"2012-04-04","BRNA"
352.439758300781,362.395660400391,342.483825683594,352.439758300781,3176500,"2012-04-05","BRNA"
366.378051757812,374.3427734375,358.413299560547,366.378051757812,2340314,"2012-04-09","BRNA"
360.404479980469,366.378051757812,356.422119140625,360.404479980469,688032,"2012-04-10","BRNA"
354.430938720703,360.404479980469,352.439758300781,354.430938720703,1275622,"2012-04-11","BRNA"
356.422119140625,362.395660400391,354.430938720703,356.422119140625,959227,"2012-04-12","BRNA"
356.422119140625,358.413299560547,356.422119140625,356.422119140625,426881,"2012-04-13","BRNA"
356.422119140625,358.413299560547,356.422119140625,356.422119140625,65287,"2012-04-16","BRNA"
358.413299560547,366.378051757812,358.413299560547,358.413299560547,846229,"2012-04-17","BRNA"
360.404479980469,362.395660400391,358.413299560547,360.404479980469,755831,"2012-04-18","BRNA"
443.038665771484,448.016632080078,358.413299560547,443.038665771484,29351868,"2012-04-19","BRNA"
482.862365722656,517.708129882812,438.060699462891,482.862365722656,34188184,"2012-04-20","BRNA"
477.884399414062,497.796264648438,472.906433105469,477.884399414062,4851382,"2012-04-23","BRNA"
472.906433105469,482.862365722656,438.060699462891,472.906433105469,5393772,"2012-04-24","BRNA"
477.884399414062,487.84033203125,467.928466796875,477.884399414062,3831889,"2012-04-25","BRNA"
487.84033203125,507.752166748047,457.972564697266,487.84033203125,20387357,"2012-04-26","BRNA"
472.906433105469,482.862365722656,467.928466796875,472.906433105469,3181522,"2012-04-27","BRNA"
472.906433105469,487.84033203125,472.906433105469,472.906433105469,8045460,"2012-04-30","BRNA"
462.950531005859,477.884399414062,452.994598388672,462.950531005859,4085506,"2012-05-01","BRNA"
577.443664550781,577.443664550781,477.884399414062,577.443664550781,44646780,"2012-05-02","BRNA"
587.399597167969,622.245300292969,552.553833007812,587.399597167969,25050409,"2012-05-03","BRNA"
587.399597167969,607.311462402344,582.421630859375,587.399597167969,8580317,"2012-05-04","BRNA"
562.509765625,572.465698242188,547.575866699219,562.509765625,5627302,"2012-05-07","BRNA"
562.509765625,577.443664550781,552.553833007812,562.509765625,7380027,"2012-05-08","BRNA"
557.531799316406,577.443664550781,547.575866699219,557.531799316406,7550779,"2012-05-09","BRNA"
567.487731933594,582.421630859375,557.531799316406,567.487731933594,14719877,"2012-05-10","BRNA"
542.597900390625,567.487731933594,532.641967773438,542.597900390625,3256854,"2012-05-11","BRNA"
517.708129882812,557.531799316406,512.730163574219,517.708129882812,4306480,"2012-05-14","BRNA"
487.84033203125,547.575866699219,472.906433105469,487.84033203125,12326830,"2012-05-15","BRNA"
487.84033203125,492.818298339844,462.950531005859,487.84033203125,4208549,"2012-05-16","BRNA"
472.906433105469,492.818298339844,462.950531005859,472.906433105469,1466463,"2012-05-21","BRNA"
487.84033203125,502.774230957031,482.862365722656,487.84033203125,2661731,"2012-05-22","BRNA"
487.84033203125,492.818298339844,472.906433105469,487.84033203125,1634704,"2012-05-23","BRNA"
482.862365722656,492.818298339844,477.884399414062,482.862365722656,482124,"2012-05-24","BRNA"
482.862365722656,502.774230957031,472.906433105469,482.862365722656,3924798,"2012-05-25","BRNA"
487.84033203125,487.84033203125,472.906433105469,487.84033203125,4640452,"2012-05-28","BRNA"
477.884399414062,497.796264648438,472.906433105469,477.884399414062,4695696,"2012-05-29","BRNA"
472.906433105469,487.84033203125,462.950531005859,472.906433105469,1634704,"2012-05-30","BRNA"
467.928466796875,467.928466796875,448.016632080078,467.928466796875,745787,"2012-05-31","BRNA"
448.016632080078,472.906433105469,448.016632080078,448.016632080078,647855,"2012-06-01","BRNA"
443.038665771484,452.994598388672,423.126831054688,443.038665771484,1406197,"2012-06-04","BRNA"
457.972564697266,467.928466796875,438.060699462891,457.972564697266,3201611,"2012-06-05","BRNA"
457.972564697266,457.972564697266,457.972564697266,457.972564697266,3201611,"2012-06-06","BRNA"
457.972564697266,457.972564697266,457.972564697266,457.972564697266,3201611,"2012-06-07","BRNA"
457.972564697266,457.972564697266,457.972564697266,457.972564697266,3201611,"2012-06-08","BRNA"
507.752166748047,517.708129882812,457.972564697266,507.752166748047,9582233,"2012-06-11","BRNA"
487.84033203125,497.796264648438,482.862365722656,487.84033203125,1263066,"2012-06-12","BRNA"
497.796264648438,497.796264648438,477.884399414062,497.796264648438,738253,"2012-06-13","BRNA"
467.928466796875,482.862365722656,462.950531005859,467.928466796875,974294,"2012-06-14","BRNA"
482.862365722656,482.862365722656,467.928466796875,482.862365722656,893940,"2012-06-15","BRNA"
487.84033203125,497.796264648438,477.884399414062,487.84033203125,1569417,"2012-06-18","BRNA"
472.906433105469,487.84033203125,472.906433105469,472.906433105469,1320821,"2012-06-19","BRNA"
482.862365722656,482.862365722656,472.906433105469,482.862365722656,2762174,"2012-06-20","BRNA"
482.862365722656,507.752166748047,477.884399414062,482.862365722656,6179737,"2012-06-21","BRNA"
477.884399414062,482.862365722656,472.906433105469,477.884399414062,2023920,"2012-06-22","BRNA"
477.884399414062,487.84033203125,462.950531005859,467.928466796875,3671180,"2012-06-25","BRNA"
467.928466796875,472.906433105469,462.950531005859,472.906433105469,371637,"2012-06-26","BRNA"
472.906433105469,477.884399414062,462.950531005859,467.928466796875,2046520,"2012-06-27","BRNA"
467.928466796875,467.928466796875,457.972564697266,462.950531005859,816096,"2012-06-28","BRNA"
462.950531005859,467.928466796875,457.972564697266,462.950531005859,783453,"2012-06-29","BRNA"
467.928466796875,492.818298339844,462.950531005859,467.928466796875,2455824,"2012-07-02","BRNA"
467.928466796875,477.884399414062,462.950531005859,467.928466796875,246084,"2012-07-03","BRNA"
457.972564697266,467.928466796875,452.994598388672,457.972564697266,2046520,"2012-07-04","BRNA"
457.972564697266,457.972564697266,448.016632080078,457.972564697266,1586994,"2012-07-05","BRNA"
487.84033203125,487.84033203125,452.994598388672,487.84033203125,7781798,"2012-07-06","BRNA"
472.906433105469,492.818298339844,472.906433105469,472.906433105469,1858189,"2012-07-09","BRNA"
477.884399414062,492.818298339844,472.906433105469,477.884399414062,2626576,"2012-07-10","BRNA"
472.906433105469,477.884399414062,467.928466796875,472.906433105469,627766,"2012-07-11","BRNA"
452.994598388672,472.906433105469,452.994598388672,452.994598388672,2709441,"2012-07-12","BRNA"
457.972564697266,462.950531005859,438.060699462891,457.972564697266,5767922,"2012-07-13","BRNA"
462.950531005859,467.928466796875,452.994598388672,462.950531005859,3495405,"2012-07-16","BRNA"
482.862365722656,492.818298339844,462.950531005859,482.862365722656,11513244,"2012-07-17","BRNA"
472.906433105469,487.84033203125,467.928466796875,472.906433105469,4781072,"2012-07-18","BRNA"
497.796264648438,502.774230957031,467.928466796875,497.796264648438,16979838,"2012-07-19","BRNA"
527.664001464844,537.619934082031,497.796264648438,527.664001464844,31704738,"2012-07-20","BRNA"
512.730163574219,532.641967773438,502.774230957031,512.730163574219,11136584,"2012-07-23","BRNA"
517.708129882812,527.664001464844,507.752166748047,517.708129882812,10825211,"2012-07-24","BRNA"
512.730163574219,517.708129882812,502.774230957031,512.730163574219,2915349,"2012-07-25","BRNA"
502.774230957031,517.708129882812,492.818298339844,502.774230957031,2317715,"2012-07-26","BRNA"
507.752166748047,517.708129882812,497.796264648438,507.752166748047,6079294,"2012-07-27","BRNA"
502.774230957031,517.708129882812,492.818298339844,502.774230957031,3246810,"2012-07-30","BRNA"
497.796264648438,512.730163574219,497.796264648438,497.796264648438,3944887,"2012-07-31","BRNA"
507.752166748047,517.708129882812,502.774230957031,507.752166748047,5459060,"2012-08-01","BRNA"
507.752166748047,512.730163574219,502.774230957031,507.752166748047,1052137,"2012-08-02","BRNA"
507.752166748047,507.752166748047,497.796264648438,507.752166748047,4185949,"2012-08-03","BRNA"
517.708129882812,522.686096191406,507.752166748047,517.708129882812,16331983,"2012-08-06","BRNA"
517.708129882812,527.664001464844,507.752166748047,517.708129882812,11259626,"2012-08-07","BRNA"
517.708129882812,532.641967773438,512.730163574219,517.708129882812,20789127,"2012-08-08","BRNA"
517.708129882812,517.708129882812,502.774230957031,517.708129882812,1885811,"2012-08-09","BRNA"
512.730163574219,512.730163574219,502.774230957031,512.730163574219,2551244,"2012-08-10","BRNA"
502.774230957031,512.730163574219,492.818298339844,502.774230957031,3831889,"2012-08-13","BRNA"
497.796264648438,512.730163574219,492.818298339844,497.796264648438,843718,"2012-08-14","BRNA"
497.796264648438,507.752166748047,482.862365722656,497.796264648438,2558777,"2012-08-15","BRNA"
502.774230957031,507.752166748047,492.818298339844,502.774230957031,2219783,"2012-08-16","BRNA"
502.774230957031,507.752166748047,497.796264648438,502.774230957031,1865723,"2012-08-23","BRNA"
502.774230957031,502.774230957031,497.796264648438,502.774230957031,1004427,"2012-08-24","BRNA"
507.752166748047,507.752166748047,497.796264648438,507.752166748047,175774,"2012-08-27","BRNA"
497.796264648438,507.752166748047,492.818298339844,497.796264648438,1192757,"2012-08-28","BRNA"
492.818298339844,502.774230957031,487.84033203125,492.818298339844,1870745,"2012-08-29","BRNA"
477.884399414062,492.818298339844,472.906433105469,477.884399414062,3266898,"2012-08-30","BRNA"
477.884399414062,477.884399414062,467.928466796875,477.884399414062,3538094,"2012-08-31","BRNA"
487.84033203125,487.84033203125,472.906433105469,487.84033203125,8424631,"2012-09-03","BRNA"
487.84033203125,497.796264648438,482.862365722656,487.84033203125,5572058,"2012-09-04","BRNA"
487.84033203125,497.796264648438,477.884399414062,487.84033203125,5652412,"2012-09-05","BRNA"
487.84033203125,487.84033203125,467.928466796875,487.84033203125,1855678,"2012-09-06","BRNA"
507.752166748047,512.730163574219,487.84033203125,507.752166748047,16638333,"2012-09-07","BRNA"
512.730163574219,512.730163574219,502.774230957031,512.730163574219,2275027,"2012-09-10","BRNA"
522.686096191406,522.686096191406,502.774230957031,522.686096191406,9604833,"2012-09-11","BRNA"
517.708129882812,527.664001464844,517.708129882812,517.708129882812,2817417,"2012-09-12","BRNA"
512.730163574219,512.730163574219,507.752166748047,512.730163574219,3437651,"2012-09-13","BRNA"
517.708129882812,522.686096191406,512.730163574219,517.708129882812,3912243,"2012-09-14","BRNA"
512.730163574219,517.708129882812,507.752166748047,512.730163574219,1581972,"2012-09-17","BRNA"
507.752166748047,512.730163574219,507.752166748047,507.752166748047,2264982,"2012-09-18","BRNA"
532.641967773438,537.619934082031,507.752166748047,532.641967773438,13803338,"2012-09-19","BRNA"
552.553833007812,562.509765625,532.641967773438,552.553833007812,13612496,"2012-09-20","BRNA"
547.575866699219,552.553833007812,542.597900390625,547.575866699219,2455824,"2012-09-21","BRNA"
542.597900390625,557.531799316406,537.619934082031,542.597900390625,2832484,"2012-09-24","BRNA"
542.597900390625,552.553833007812,542.597900390625,542.597900390625,3088613,"2012-09-25","BRNA"
527.664001464844,542.597900390625,522.686096191406,527.664001464844,3565715,"2012-09-26","BRNA"
532.641967773438,532.641967773438,507.752166748047,532.641967773438,5396284,"2012-09-27","BRNA"
532.641967773438,542.597900390625,532.641967773438,532.641967773438,2217272,"2012-09-28","BRNA"
537.619934082031,537.619934082031,527.664001464844,537.619934082031,1107380,"2012-10-01","BRNA"
542.597900390625,572.465698242188,532.641967773438,542.597900390625,10661992,"2012-10-02","BRNA"
532.641967773438,542.597900390625,532.641967773438,532.641967773438,1473996,"2012-10-03","BRNA"
572.465698242188,597.355529785156,532.641967773438,572.465698242188,12593003,"2012-10-04","BRNA"
572.465698242188,582.421630859375,562.509765625,572.465698242188,1521706,"2012-10-05","BRNA"
562.509765625,577.443664550781,552.553833007812,562.509765625,3141345,"2012-10-08","BRNA"
572.465698242188,582.421630859375,557.531799316406,572.465698242188,2917860,"2012-10-09","BRNA"
572.465698242188,577.443664550781,562.509765625,572.465698242188,5280774,"2012-10-10","BRNA"
582.421630859375,582.421630859375,572.465698242188,582.421630859375,6892880,"2012-10-11","BRNA"
582.421630859375,582.421630859375,577.443664550781,582.421630859375,2049031,"2012-10-12","BRNA"
587.399597167969,592.377563476562,577.443664550781,587.399597167969,2787284,"2012-10-15","BRNA"
582.421630859375,592.377563476562,577.443664550781,582.421630859375,554945,"2012-10-16","BRNA"
577.443664550781,582.421630859375,577.443664550781,577.443664550781,1335887,"2012-10-17","BRNA"
577.443664550781,582.421630859375,577.443664550781,577.443664550781,1032048,"2012-10-18","BRNA"
602.33349609375,627.223266601562,577.443664550781,602.33349609375,6199825,"2012-10-19","BRNA"
637.17919921875,637.17919921875,592.377563476562,637.17919921875,7151520,"2012-10-22","BRNA"
647.135131835938,657.091064453125,632.201232910156,647.135131835938,2619043,"2012-10-23","BRNA"
696.914733886719,701.892700195312,642.157165527344,696.914733886719,6704550,"2012-10-24","BRNA"
686.958862304688,716.826599121094,677.0029296875,686.958862304688,2834995,"2012-10-25","BRNA"
681.980895996094,696.914733886719,672.024963378906,681.980895996094,5115044,"2012-10-29","BRNA"
686.958862304688,696.914733886719,681.980895996094,686.958862304688,2880194,"2012-10-30","BRNA"
681.980895996094,686.958862304688,662.069030761719,681.980895996094,3625981,"2012-10-31","BRNA"
691.936767578125,691.936767578125,677.0029296875,691.936767578125,1315799,"2012-11-01","BRNA"
686.958862304688,706.870666503906,681.980895996094,686.958862304688,1122447,"2012-11-02","BRNA"
686.958862304688,696.914733886719,677.0029296875,686.958862304688,3028347,"2012-11-05","BRNA"
677.0029296875,696.914733886719,657.091064453125,677.0029296875,1115416,"2012-11-06","BRNA"
657.091064453125,677.0029296875,637.17919921875,657.091064453125,1182712,"2012-11-07","BRNA"
637.17919921875,647.135131835938,627.223266601562,637.17919921875,1587496,"2012-11-08","BRNA"
657.091064453125,677.0029296875,637.17919921875,657.091064453125,2596443,"2012-11-09","BRNA"
657.091064453125,677.0029296875,647.135131835938,657.091064453125,1945072,"2012-11-12","BRNA"
667.046997070312,677.0029296875,627.223266601562,667.046997070312,1584985,"2012-11-13","BRNA"
677.0029296875,677.0029296875,667.046997070312,677.0029296875,435921,"2012-11-14","BRNA"
736.738464355469,736.738464355469,667.046997070312,736.738464355469,3097150,"2012-11-19","BRNA"
726.782531738281,756.650329589844,716.826599121094,726.782531738281,3433131,"2012-11-20","BRNA"
696.914733886719,726.782531738281,686.958862304688,696.914733886719,3098155,"2012-11-21","BRNA"
686.958862304688,696.914733886719,686.958862304688,686.958862304688,1558870,"2012-11-22","BRNA"
706.870666503906,706.870666503906,677.0029296875,706.870666503906,1654291,"2012-11-23","BRNA"
716.826599121094,716.826599121094,696.914733886719,716.826599121094,826643,"2012-11-26","BRNA"
716.826599121094,716.826599121094,686.958862304688,716.826599121094,1608087,"2012-11-27","BRNA"
686.958862304688,706.870666503906,677.0029296875,686.958862304688,1883300,"2012-11-28","BRNA"
706.870666503906,716.826599121094,677.0029296875,706.870666503906,2733045,"2012-11-29","BRNA"
706.870666503906,706.870666503906,686.958862304688,706.870666503906,263159,"2012-11-30","BRNA"
706.870666503906,706.870666503906,696.914733886719,706.870666503906,1342416,"2012-12-03","BRNA"
726.782531738281,726.782531738281,706.870666503906,726.782531738281,1656802,"2012-12-04","BRNA"
736.738464355469,736.738464355469,726.782531738281,736.738464355469,1179197,"2012-12-05","BRNA"
726.782531738281,746.694396972656,726.782531738281,726.782531738281,903482,"2012-12-06","BRNA"
736.738464355469,736.738464355469,716.826599121094,736.738464355469,1748205,"2012-12-07","BRNA"
716.826599121094,736.738464355469,706.870666503906,716.826599121094,821621,"2012-12-10","BRNA"
716.826599121094,726.782531738281,706.870666503906,716.826599121094,964249,"2012-12-11","BRNA"
716.826599121094,716.826599121094,706.870666503906,716.826599121094,757337,"2012-12-12","BRNA"
716.826599121094,716.826599121094,706.870666503906,716.826599121094,939139,"2012-12-13","BRNA"
706.870666503906,716.826599121094,686.958862304688,706.870666503906,733733,"2012-12-14","BRNA"
696.914733886719,696.914733886719,677.0029296875,696.914733886719,844220,"2012-12-17","BRNA"
696.914733886719,696.914733886719,677.0029296875,696.914733886719,745284,"2012-12-18","BRNA"
686.958862304688,696.914733886719,667.046997070312,686.958862304688,1088798,"2012-12-19","BRNA"
677.0029296875,686.958862304688,677.0029296875,677.0029296875,934117,"2012-12-20","BRNA"
686.958862304688,686.958862304688,677.0029296875,686.958862304688,93913,"2012-12-21","BRNA"
696.914733886719,696.914733886719,677.0029296875,696.914733886719,3,"2012-12-26","BRNA"
686.958862304688,696.914733886719,686.958862304688,686.958862304688,845225,"2012-12-27","BRNA"
696.914733886719,696.914733886719,686.958862304688,696.914733886719,587087,"2012-12-28","BRNA"
706.870666503906,716.826599121094,686.958862304688,706.870666503906,804546,"2013-01-02","BRNA"
726.782531738281,736.738464355469,716.826599121094,726.782531738281,804043,"2013-01-03","BRNA"
716.826599121094,726.782531738281,706.870666503906,716.826599121094,196867,"2013-01-04","BRNA"
706.870666503906,716.826599121094,696.914733886719,706.870666503906,845225,"2013-01-07","BRNA"
716.826599121094,716.826599121094,696.914733886719,716.826599121094,855269,"2013-01-08","BRNA"
726.782531738281,726.782531738281,706.870666503906,726.782531738281,572021,"2013-01-09","BRNA"
726.782531738281,726.782531738281,706.870666503906,726.782531738281,989360,"2013-01-10","BRNA"
726.782531738281,726.782531738281,716.826599121094,726.782531738281,479613,"2013-01-11","BRNA"
726.782531738281,736.738464355469,726.782531738281,726.782531738281,542390,"2013-01-14","BRNA"
736.738464355469,736.738464355469,716.826599121094,736.738464355469,898459,"2013-01-15","BRNA"
726.782531738281,726.782531738281,716.826599121094,726.782531738281,525817,"2013-01-16","BRNA"
736.738464355469,736.738464355469,706.870666503906,736.738464355469,388713,"2013-01-17","BRNA"
746.694396972656,746.694396972656,736.738464355469,746.694396972656,454503,"2013-01-18","BRNA"
736.738464355469,746.694396972656,726.782531738281,736.738464355469,344518,"2013-01-21","BRNA"
736.738464355469,736.738464355469,736.738464355469,736.738464355469,0,"2013-01-22","BRNA"
736.738464355469,736.738464355469,716.826599121094,736.738464355469,75332,"2013-01-23","BRNA"
736.738464355469,736.738464355469,726.782531738281,736.738464355469,303336,"2013-01-25","BRNA"
726.782531738281,726.782531738281,726.782531738281,726.782531738281,111491,"2013-01-28","BRNA"
726.782531738281,726.782531738281,726.782531738281,726.782531738281,106971,"2013-01-29","BRNA"
736.738464355469,736.738464355469,726.782531738281,736.738464355469,620233,"2013-01-30","BRNA"
736.738464355469,736.738464355469,726.782531738281,736.738464355469,70812,"2013-01-31","BRNA"
726.782531738281,726.782531738281,726.782531738281,726.782531738281,128566,"2013-02-01","BRNA"
716.826599121094,726.782531738281,696.914733886719,716.826599121094,749302,"2013-02-04","BRNA"
726.782531738281,726.782531738281,706.870666503906,726.782531738281,125553,"2013-02-05","BRNA"
726.782531738281,726.782531738281,716.826599121094,726.782531738281,142628,"2013-02-06","BRNA"
726.782531738281,726.782531738281,706.870666503906,726.782531738281,222982,"2013-02-07","BRNA"
716.826599121094,736.738464355469,716.826599121094,716.826599121094,436423,"2013-02-08","BRNA"
706.870666503906,716.826599121094,706.870666503906,706.870666503906,46705,"2013-02-11","BRNA"
716.826599121094,716.826599121094,706.870666503906,716.826599121094,77843,"2013-02-12","BRNA"
716.826599121094,726.782531738281,716.826599121094,716.826599121094,248093,"2013-02-13","BRNA"
736.738464355469,736.738464355469,706.870666503906,736.738464355469,210929,"2013-02-14","BRNA"
736.738464355469,736.738464355469,726.782531738281,736.738464355469,285257,"2013-02-15","BRNA"
736.738464355469,746.694396972656,726.782531738281,736.738464355469,106971,"2013-02-18","BRNA"
726.782531738281,736.738464355469,716.826599121094,726.782531738281,165730,"2013-02-19","BRNA"
726.782531738281,726.782531738281,716.826599121094,726.782531738281,99940,"2013-02-20","BRNA"
736.738464355469,736.738464355469,726.782531738281,736.738464355469,715152,"2013-02-21","BRNA"
736.738464355469,736.738464355469,716.826599121094,736.738464355469,0,"2013-02-22","BRNA"
726.782531738281,726.782531738281,726.782531738281,726.782531738281,710632,"2013-02-25","BRNA"
726.782531738281,726.782531738281,716.826599121094,726.782531738281,134593,"2013-02-26","BRNA"
756.650329589844,756.650329589844,716.826599121094,756.650329589844,1636211,"2013-02-27","BRNA"
766.606262207031,786.51806640625,756.650329589844,766.606262207031,862802,"2013-02-28","BRNA"
746.694396972656,766.606262207031,746.694396972656,746.694396972656,374149,"2013-03-01","BRNA"
746.694396972656,746.694396972656,746.694396972656,746.694396972656,0,"2013-03-04","BRNA"
726.782531738281,726.782531738281,696.914733886719,726.782531738281,447974,"2013-03-05","BRNA"
726.782531738281,736.738464355469,716.826599121094,726.782531738281,522804,"2013-03-06","BRNA"
736.738464355469,736.738464355469,716.826599121094,736.738464355469,247089,"2013-03-07","BRNA"
726.782531738281,736.738464355469,716.826599121094,726.782531738281,149659,"2013-03-08","BRNA"
716.826599121094,726.782531738281,706.870666503906,716.826599121094,195863,"2013-03-11","BRNA"
716.826599121094,716.826599121094,706.870666503906,716.826599121094,87887,"2013-03-13","BRNA"
716.826599121094,716.826599121094,706.870666503906,716.826599121094,397250,"2013-03-14","BRNA"
716.826599121094,716.826599121094,706.870666503906,716.826599121094,115509,"2013-03-15","BRNA"
696.914733886719,706.870666503906,696.914733886719,696.914733886719,1770804,"2013-03-18","BRNA"
696.914733886719,706.870666503906,686.958862304688,696.914733886719,610691,"2013-03-19","BRNA"
667.046997070312,696.914733886719,667.046997070312,667.046997070312,4236673,"2013-03-20","BRNA"
706.870666503906,746.694396972656,667.046997070312,706.870666503906,11237529,"2013-03-21","BRNA"
696.914733886719,706.870666503906,686.958862304688,696.914733886719,1070719,"2013-03-22","BRNA"
686.958862304688,706.870666503906,686.958862304688,686.958862304688,423365,"2013-03-25","BRNA"
696.914733886719,706.870666503906,686.958862304688,696.914733886719,80856,"2013-03-26","BRNA"
706.870666503906,716.826599121094,696.914733886719,706.870666503906,1895353,"2013-03-27","BRNA"
706.870666503906,716.826599121094,696.914733886719,706.870666503906,1017986,"2013-03-28","BRNA"
716.826599121094,716.826599121094,706.870666503906,716.826599121094,720174,"2013-04-01","BRNA"
696.914733886719,716.826599121094,696.914733886719,696.914733886719,779435,"2013-04-02","BRNA"
706.870666503906,706.870666503906,696.914733886719,706.870666503906,3,"2013-04-03","BRNA"
706.870666503906,706.870666503906,696.914733886719,706.870666503906,473587,"2013-04-04","BRNA"
696.914733886719,706.870666503906,686.958862304688,696.914733886719,794501,"2013-04-05","BRNA"
686.958862304688,696.914733886719,677.0029296875,686.958862304688,635300,"2013-04-08","BRNA"
686.958862304688,696.914733886719,677.0029296875,686.958862304688,542892,"2013-04-09","BRNA"
686.958862304688,696.914733886719,677.0029296875,686.958862304688,267177,"2013-04-10","BRNA"
686.958862304688,686.958862304688,686.958862304688,686.958862304688,133086,"2013-04-11","BRNA"
696.914733886719,696.914733886719,686.958862304688,696.914733886719,83869,"2013-04-12","BRNA"
686.958862304688,696.914733886719,677.0029296875,686.958862304688,313883,"2013-04-15","BRNA"
677.0029296875,686.958862304688,667.046997070312,677.0029296875,1607083,"2013-04-16","BRNA"
686.958862304688,696.914733886719,667.046997070312,686.958862304688,632789,"2013-04-17","BRNA"
686.958862304688,686.958862304688,667.046997070312,686.958862304688,229009,"2013-04-18","BRNA"
686.958862304688,686.958862304688,677.0029296875,686.958862304688,172259,"2013-04-19","BRNA"
677.0029296875,686.958862304688,667.046997070312,686.958862304688,297812,"2013-04-22","BRNA"
686.958862304688,686.958862304688,686.958862304688,686.958862304688,0,"2013-04-23","BRNA"
677.0029296875,686.958862304688,667.046997070312,677.0029296875,332967,"2013-04-24","BRNA"
677.0029296875,677.0029296875,657.091064453125,677.0029296875,336483,"2013-04-25","BRNA"
677.0029296875,686.958862304688,667.046997070312,686.958862304688,423365,"2013-04-26","BRNA"
667.046997070312,667.046997070312,667.046997070312,667.046997070312,123544,"2013-04-29","BRNA"
677.0029296875,677.0029296875,657.091064453125,667.046997070312,518284,"2013-04-30","BRNA"
667.046997070312,667.046997070312,657.091064453125,667.046997070312,144637,"2013-05-01","BRNA"
667.046997070312,667.046997070312,657.091064453125,667.046997070312,552434,"2013-05-02","BRNA"
657.091064453125,667.046997070312,647.135131835938,647.135131835938,488653,"2013-05-03","BRNA"
647.135131835938,657.091064453125,587.399597167969,607.311462402344,3,"2013-05-06","BRNA"
597.355529785156,637.17919921875,587.399597167969,607.311462402344,3642052,"2013-05-07","BRNA"
607.311462402344,617.267333984375,607.311462402344,607.311462402344,3969997,"2013-05-08","BRNA"
607.311462402344,617.267333984375,607.311462402344,617.267333984375,2156002,"2013-05-10","BRNA"
617.267333984375,617.267333984375,597.355529785156,597.355529785156,831665,"2013-05-13","BRNA"
597.355529785156,597.355529785156,577.443664550781,597.355529785156,780941,"2013-05-14","BRNA"
587.399597167969,597.355529785156,577.443664550781,587.399597167969,299319,"2013-05-15","BRNA"
577.443664550781,597.355529785156,577.443664550781,587.399597167969,247089,"2013-05-16","BRNA"
577.443664550781,597.355529785156,577.443664550781,587.399597167969,479613,"2013-05-17","BRNA"
587.399597167969,607.311462402344,577.443664550781,587.399597167969,338491,"2013-05-20","BRNA"
587.399597167969,587.399597167969,577.443664550781,587.399597167969,465551,"2013-05-21","BRNA"
587.399597167969,587.399597167969,577.443664550781,587.399597167969,1295710,"2013-05-22","BRNA"
577.443664550781,587.399597167969,577.443664550781,587.399597167969,955712,"2013-05-23","BRNA"
577.443664550781,597.355529785156,577.443664550781,597.355529785156,150664,"2013-05-24","BRNA"
587.399597167969,597.355529785156,577.443664550781,597.355529785156,177281,"2013-05-27","BRNA"
597.355529785156,607.311462402344,577.443664550781,587.399597167969,463543,"2013-05-28","BRNA"
587.399597167969,597.355529785156,577.443664550781,577.443664550781,927588,"2013-05-29","BRNA"
577.443664550781,587.399597167969,567.487731933594,577.443664550781,157695,"2013-05-30","BRNA"
577.443664550781,587.399597167969,577.443664550781,587.399597167969,690041,"2013-05-31","BRNA"
577.443664550781,577.443664550781,557.531799316406,567.487731933594,1082270,"2013-06-03","BRNA"
577.443664550781,577.443664550781,557.531799316406,567.487731933594,616718,"2013-06-04","BRNA"
567.487731933594,577.443664550781,567.487731933594,577.443664550781,93411,"2013-06-05","BRNA"
577.443664550781,577.443664550781,557.531799316406,567.487731933594,374149,"2013-06-07","BRNA"
567.487731933594,567.487731933594,547.575866699219,557.531799316406,651370,"2013-06-10","BRNA"
547.575866699219,547.575866699219,537.619934082031,547.575866699219,263159,"2013-06-11","BRNA"
537.619934082031,537.619934082031,527.664001464844,537.619934082031,709627,"2013-06-12","BRNA"
537.619934082031,537.619934082031,527.664001464844,527.664001464844,111993,"2013-06-13","BRNA"
527.664001464844,547.575866699219,527.664001464844,547.575866699219,128566,"2013-06-14","BRNA"
547.575866699219,547.575866699219,537.619934082031,547.575866699219,89896,"2013-06-17","BRNA"
547.575866699219,547.575866699219,537.619934082031,547.575866699219,129571,"2013-06-18","BRNA"
547.575866699219,577.443664550781,547.575866699219,557.531799316406,120029,"2013-06-19","BRNA"
557.531799316406,557.531799316406,537.619934082031,547.575866699219,99438,"2013-06-20","BRNA"
547.575866699219,547.575866699219,547.575866699219,547.575866699219,25612,"2013-06-21","BRNA"
527.664001464844,537.619934082031,527.664001464844,527.664001464844,142126,"2013-06-24","BRNA"
527.664001464844,537.619934082031,517.708129882812,527.664001464844,329954,"2013-06-25","BRNA"
527.664001464844,537.619934082031,517.708129882812,537.619934082031,390219,"2013-06-26","BRNA"
537.619934082031,537.619934082031,507.752166748047,517.708129882812,666939,"2013-06-27","BRNA"
517.708129882812,537.619934082031,507.752166748047,537.619934082031,244577,"2013-06-28","BRNA"
527.664001464844,537.619934082031,527.664001464844,537.619934082031,177783,"2013-07-01","BRNA"
537.619934082031,547.575866699219,517.708129882812,547.575866699219,92909,"2013-07-02","BRNA"
537.619934082031,537.619934082031,527.664001464844,537.619934082031,147650,"2013-07-03","BRNA"
537.619934082031,537.619934082031,537.619934082031,537.619934082031,11550,"2013-07-04","BRNA"
527.664001464844,537.619934082031,517.708129882812,537.619934082031,100944,"2013-07-05","BRNA"
537.619934082031,537.619934082031,517.708129882812,527.664001464844,160206,"2013-07-08","BRNA"
517.708129882812,527.664001464844,517.708129882812,527.664001464844,163721,"2013-07-09","BRNA"
517.708129882812,527.664001464844,507.752166748047,527.664001464844,604665,"2013-07-10","BRNA"
527.664001464844,527.664001464844,517.708129882812,517.708129882812,53234,"2013-07-11","BRNA"
507.752166748047,527.664001464844,507.752166748047,527.664001464844,123544,"2013-07-12","BRNA"
517.708129882812,527.664001464844,517.708129882812,527.664001464844,50723,"2013-07-15","BRNA"
527.664001464844,527.664001464844,517.708129882812,527.664001464844,286261,"2013-07-16","BRNA"
527.664001464844,527.664001464844,527.664001464844,527.664001464844,277724,"2013-07-17","BRNA"
517.708129882812,517.708129882812,517.708129882812,517.708129882812,268182,"2013-07-18","BRNA"
517.708129882812,517.708129882812,517.708129882812,517.708129882812,23101,"2013-07-19","BRNA"
517.708129882812,517.708129882812,507.752166748047,517.708129882812,84371,"2013-07-22","BRNA"
517.708129882812,527.664001464844,517.708129882812,517.708129882812,99940,"2013-07-23","BRNA"
517.708129882812,517.708129882812,517.708129882812,517.708129882812,88389,"2013-07-24","BRNA"
517.708129882812,517.708129882812,507.752166748047,507.752166748047,621238,"2013-07-25","BRNA"
517.708129882812,517.708129882812,497.796264648438,507.752166748047,1114913,"2013-07-26","BRNA"
507.752166748047,507.752166748047,507.752166748047,507.752166748047,27119,"2013-07-29","BRNA"
507.752166748047,507.752166748047,497.796264648438,507.752166748047,258639,"2013-07-30","BRNA"
507.752166748047,507.752166748047,497.796264648438,507.752166748047,497693,"2013-07-31","BRNA"
507.752166748047,507.752166748047,497.796264648438,497.796264648438,847234,"2013-08-01","BRNA"
497.796264648438,507.752166748047,497.796264648438,507.752166748047,65287,"2013-08-02","BRNA"
507.752166748047,507.752166748047,507.752166748047,507.752166748047,46705,"2013-08-12","BRNA"
507.752166748047,507.752166748047,507.752166748047,507.752166748047,656393,"2013-08-13","BRNA"
507.752166748047,517.708129882812,507.752166748047,507.752166748047,730218,"2013-08-14","BRNA"
507.752166748047,507.752166748047,507.752166748047,507.752166748047,518786,"2013-08-15","BRNA"
497.796264648438,497.796264648438,497.796264648438,497.796264648438,541888,"2013-08-16","BRNA"
497.796264648438,497.796264648438,477.884399414062,492.818298339844,737249,"2013-08-19","BRNA"
482.862365722656,482.862365722656,467.928466796875,482.862365722656,431401,"2013-08-20","BRNA"
487.84033203125,497.796264648438,482.862365722656,497.796264648438,128566,"2013-08-21","BRNA"
487.84033203125,497.796264648438,482.862365722656,497.796264648438,79851,"2013-08-22","BRNA"
492.818298339844,492.818298339844,492.818298339844,492.818298339844,3515,"2013-08-23","BRNA"
487.84033203125,487.84033203125,487.84033203125,487.84033203125,3515,"2013-08-26","BRNA"
477.884399414062,477.884399414062,472.906433105469,472.906433105469,2511,"2013-08-27","BRNA"
462.950531005859,482.862365722656,448.016632080078,482.862365722656,160708,"2013-08-28","BRNA"
477.884399414062,477.884399414062,472.906433105469,477.884399414062,6026,"2013-08-29","BRNA"
477.884399414062,477.884399414062,457.972564697266,457.972564697266,227502,"2013-08-30","BRNA"
457.972564697266,457.972564697266,448.016632080078,452.994598388672,156690,"2013-09-02","BRNA"
462.950531005859,472.906433105469,462.950531005859,472.906433105469,25110,"2013-09-03","BRNA"
467.928466796875,497.796264648438,467.928466796875,497.796264648438,18079,"2013-09-04","BRNA"
497.796264648438,497.796264648438,497.796264648438,497.796264648438,3013,"2013-09-05","BRNA"
492.818298339844,492.818298339844,482.862365722656,487.84033203125,14061,"2013-09-06","BRNA"
477.884399414062,482.862365722656,462.950531005859,482.862365722656,49216,"2013-09-09","BRNA"
477.884399414062,482.862365722656,467.928466796875,482.862365722656,82865,"2013-09-10","BRNA"
477.884399414062,477.884399414062,472.906433105469,477.884399414062,35154,"2013-09-11","BRNA"
472.906433105469,482.862365722656,472.906433105469,477.884399414062,266173,"2013-09-12","BRNA"
482.862365722656,497.796264648438,482.862365722656,492.818298339844,511755,"2013-09-13","BRNA"
487.84033203125,497.796264648438,487.84033203125,497.796264648438,1896860,"2013-09-16","BRNA"
497.796264648438,497.796264648438,497.796264648438,497.796264648438,544901,"2013-09-17","BRNA"
507.752166748047,547.575866699219,497.796264648438,547.575866699219,502213,"2013-09-18","BRNA"
527.664001464844,527.664001464844,527.664001464844,527.664001464844,62776,"2013-09-19","BRNA"
527.664001464844,537.619934082031,507.752166748047,517.708129882812,85376,"2013-09-20","BRNA"
507.752166748047,507.752166748047,497.796264648438,497.796264648438,100944,"2013-09-23","BRNA"
497.796264648438,527.664001464844,497.796264648438,517.708129882812,1034057,"2013-09-24","BRNA"
507.752166748047,507.752166748047,497.796264648438,507.752166748047,31639,"2013-09-25","BRNA"
507.752166748047,517.708129882812,507.752166748047,517.708129882812,5022,"2013-09-26","BRNA"
507.752166748047,527.664001464844,497.796264648438,527.664001464844,59261,"2013-09-27","BRNA"
507.752166748047,537.619934082031,507.752166748047,507.752166748047,149659,"2013-09-30","BRNA"
507.752166748047,517.708129882812,507.752166748047,517.708129882812,31137,"2013-10-01","BRNA"
507.752166748047,517.708129882812,497.796264648438,517.708129882812,92407,"2013-10-02","BRNA"
497.796264648438,517.708129882812,497.796264648438,517.708129882812,30132,"2013-10-03","BRNA"
507.752166748047,507.752166748047,507.752166748047,507.752166748047,5022,"2013-10-04","BRNA"
497.796264648438,497.796264648438,497.796264648438,497.796264648438,29128,"2013-10-07","BRNA"
497.796264648438,497.796264648438,497.796264648438,497.796264648438,38670,"2013-10-08","BRNA"
492.818298339844,497.796264648438,492.818298339844,497.796264648438,8035,"2013-10-09","BRNA"
497.796264648438,497.796264648438,492.818298339844,492.818298339844,152170,"2013-10-10","BRNA"
492.818298339844,497.796264648438,492.818298339844,492.818298339844,79349,"2013-10-11","BRNA"
492.818298339844,497.796264648438,492.818298339844,497.796264648438,12053,"2013-10-16","BRNA"
492.818298339844,497.796264648438,492.818298339844,497.796264648438,53736,"2013-10-17","BRNA"
497.796264648438,497.796264648438,497.796264648438,497.796264648438,5022,"2013-10-18","BRNA"
517.708129882812,527.664001464844,492.818298339844,507.752166748047,2798333,"2013-10-21","BRNA"
507.752166748047,507.752166748047,497.796264648438,497.796264648438,182303,"2013-10-22","BRNA"
507.752166748047,507.752166748047,497.796264648438,507.752166748047,92909,"2013-10-23","BRNA"
507.752166748047,517.708129882812,497.796264648438,497.796264648438,294799,"2013-10-24","BRNA"
507.752166748047,507.752166748047,497.796264648438,507.752166748047,77843,"2013-10-25","BRNA"
507.752166748047,507.752166748047,497.796264648438,507.752166748047,439436,"2013-10-28","BRNA"
507.752166748047,517.708129882812,507.752166748047,507.752166748047,202894,"2013-10-29","BRNA"
507.752166748047,507.752166748047,497.796264648438,497.796264648438,59763,"2013-10-30","BRNA"
497.796264648438,497.796264648438,497.796264648438,497.796264648438,465049,"2013-10-31","BRNA"
492.818298339844,497.796264648438,487.84033203125,487.84033203125,111993,"2013-11-01","BRNA"
497.796264648438,497.796264648438,487.84033203125,492.818298339844,83869,"2013-11-04","BRNA"
492.818298339844,507.752166748047,492.818298339844,492.818298339844,513764,"2013-11-06","BRNA"
492.818298339844,497.796264648438,492.818298339844,497.796264648438,219969,"2013-11-07","BRNA"
492.818298339844,497.796264648438,492.818298339844,497.796264648438,351047,"2013-11-08","BRNA"
487.84033203125,487.84033203125,472.906433105469,472.906433105469,357576,"2013-11-11","BRNA"
477.884399414062,477.884399414062,472.906433105469,472.906433105469,38670,"2013-11-12","BRNA"
467.928466796875,467.928466796875,457.972564697266,467.928466796875,133588,"2013-11-13","BRNA"
467.928466796875,467.928466796875,457.972564697266,467.928466796875,20088,"2013-11-14","BRNA"
457.972564697266,467.928466796875,457.972564697266,467.928466796875,8537,"2013-11-15","BRNA"
457.972564697266,462.950531005859,457.972564697266,462.950531005859,74327,"2013-11-18","BRNA"
452.994598388672,452.994598388672,433.082733154297,438.060699462891,281741,"2013-11-19","BRNA"
438.060699462891,438.060699462891,423.126831054688,438.060699462891,181299,"2013-11-20","BRNA"
428.104766845703,438.060699462891,428.104766845703,438.060699462891,33146,"2013-11-21","BRNA"
438.060699462891,438.060699462891,438.060699462891,438.060699462891,5022,"2013-11-22","BRNA"
428.104766845703,438.060699462891,428.104766845703,438.060699462891,5524,"2013-11-25","BRNA"
438.060699462891,438.060699462891,428.104766845703,433.082733154297,7533,"2013-11-26","BRNA"
428.104766845703,433.082733154297,423.126831054688,433.082733154297,73825,"2013-11-27","BRNA"
423.126831054688,428.104766845703,423.126831054688,428.104766845703,95420,"2013-11-28","BRNA"
428.104766845703,433.082733154297,423.126831054688,433.082733154297,40177,"2013-11-29","BRNA"
428.104766845703,428.104766845703,428.104766845703,428.104766845703,284755,"2013-12-02","BRNA"
428.104766845703,428.104766845703,423.126831054688,428.104766845703,1506,"2013-12-03","BRNA"
423.126831054688,443.038665771484,423.126831054688,433.082733154297,32141,"2013-12-04","BRNA"
428.104766845703,433.082733154297,423.126831054688,433.082733154297,71314,"2013-12-05","BRNA"
423.126831054688,438.060699462891,423.126831054688,438.060699462891,19586,"2013-12-06","BRNA"
438.060699462891,443.038665771484,433.082733154297,438.060699462891,171254,"2013-12-09","BRNA"
438.060699462891,438.060699462891,433.082733154297,438.060699462891,78345,"2013-12-10","BRNA"
438.060699462891,438.060699462891,433.082733154297,433.082733154297,96927,"2013-12-11","BRNA"
433.082733154297,433.082733154297,428.104766845703,433.082733154297,38670,"2013-12-12","BRNA"
433.082733154297,433.082733154297,433.082733154297,433.082733154297,21092,"2013-12-13","BRNA"
428.104766845703,433.082733154297,428.104766845703,433.082733154297,69305,"2013-12-16","BRNA"
428.104766845703,428.104766845703,428.104766845703,428.104766845703,67798,"2013-12-17","BRNA"
433.082733154297,438.060699462891,428.104766845703,428.104766845703,25110,"2013-12-18","BRNA"
433.082733154297,438.060699462891,428.104766845703,428.104766845703,158197,"2013-12-19","BRNA"
433.082733154297,438.060699462891,423.126831054688,438.060699462891,65789,"2013-12-20","BRNA"
433.082733154297,438.060699462891,423.126831054688,438.060699462891,25110,"2013-12-23","BRNA"
433.082733154297,433.082733154297,433.082733154297,433.082733154297,10044,"2013-12-24","BRNA"
433.082733154297,433.082733154297,433.082733154297,433.082733154297,10044,"2013-12-27","BRNA"
433.082733154297,457.972564697266,433.082733154297,452.994598388672,226498,"2013-12-30","BRNA"
448.016632080078,452.994598388672,448.016632080078,452.994598388672,227502,"2014-01-02","BRNA"
443.038665771484,452.994598388672,438.060699462891,448.016632080078,302834,"2014-01-03","BRNA"
435.073913574219,435.073913574219,433.082733154297,433.082733154297,9542,"2014-01-06","BRNA"
425.118011474609,425.118011474609,423.126831054688,423.126831054688,310066,"2014-01-07","BRNA"
427.109191894531,446.025451660156,427.109191894531,446.025451660156,5022,"2014-01-08","BRNA"
443.038665771484,448.016632080078,443.038665771484,448.016632080078,502715,"2014-01-09","BRNA"
448.016632080078,448.016632080078,447.021026611328,447.021026611328,602,"2014-01-10","BRNA"
446.025451660156,450.0078125,446.025451660156,450.0078125,576440,"2014-01-13","BRNA"
450.0078125,457.972564697266,450.0078125,457.972564697266,66292,"2014-01-15","BRNA"
462.950531005859,462.950531005859,462.950531005859,462.950531005859,1004427,"2014-01-16","BRNA"
457.972564697266,465.937286376953,457.972564697266,465.937286376953,4017,"2014-01-17","BRNA"
465.937286376953,465.937286376953,465.937286376953,465.937286376953,1004,"2014-01-20","BRNA"
452.994598388672,465.937286376953,452.994598388672,465.937286376953,27521,"2014-01-21","BRNA"
465.937286376953,465.937286376953,465.937286376953,465.937286376953,1104,"2014-01-22","BRNA"
457.972564697266,465.937286376953,457.972564697266,465.937286376953,3013,"2014-01-23","BRNA"
463.946105957031,463.946105957031,463.946105957031,463.946105957031,2511,"2014-01-24","BRNA"
457.972564697266,457.972564697266,443.038665771484,448.016632080078,42085,"2014-01-27","BRNA"
452.994598388672,452.994598388672,440.051879882812,452.994598388672,4218,"2014-01-28","BRNA"
452.994598388672,455.981384277344,444.034271240234,452.994598388672,8236,"2014-01-29","BRNA"
451.00341796875,465.937286376953,451.00341796875,465.937286376953,12756,"2014-01-30","BRNA"
449.01220703125,464.941711425781,448.016632080078,464.941711425781,3415,"2014-02-03","BRNA"
460.959320068359,460.959320068359,460.959320068359,460.959320068359,1506,"2014-02-04","BRNA"
451.998992919922,458.968139648438,451.998992919922,458.968139648438,9140,"2014-02-05","BRNA"
453.990173339844,462.950531005859,451.00341796875,460.959320068359,1015375,"2014-02-06","BRNA"
450.0078125,459.963745117188,450.0078125,459.963745117188,43089,"2014-02-07","BRNA"
451.998992919922,457.972564697266,451.998992919922,457.972564697266,6729,"2014-02-10","BRNA"
457.972564697266,467.928466796875,457.972564697266,467.928466796875,29027,"2014-02-11","BRNA"
467.928466796875,467.928466796875,457.972564697266,462.950531005859,29228,"2014-02-12","BRNA"
462.950531005859,467.928466796875,462.950531005859,467.928466796875,7533,"2014-02-13","BRNA"
465.937286376953,477.884399414062,465.937286376953,477.884399414062,70109,"2014-02-14","BRNA"
472.906433105469,477.884399414062,472.906433105469,477.884399414062,67597,"2014-02-17","BRNA"
477.884399414062,477.884399414062,472.906433105469,477.884399414062,4519,"2014-02-18","BRNA"
475.893218994141,475.893218994141,475.893218994141,475.893218994141,2008,"2014-02-19","BRNA"
476.888824462891,476.888824462891,476.888824462891,476.888824462891,200,"2014-02-20","BRNA"
467.928466796875,467.928466796875,467.928466796875,467.928466796875,2109,"2014-02-21","BRNA"
457.972564697266,467.928466796875,455.981384277344,467.928466796875,5022,"2014-02-24","BRNA"
462.950531005859,466.932891845703,462.950531005859,466.932891845703,1506,"2014-02-25","BRNA"
457.972564697266,464.941711425781,457.972564697266,464.941711425781,903,"2014-02-26","BRNA"
466.932891845703,466.932891845703,453.990173339844,465.937286376953,116312,"2014-02-27","BRNA"
457.972564697266,463.946105957031,455.981384277344,463.946105957031,14061,"2014-02-28","BRNA"
454.985778808594,487.84033203125,454.985778808594,487.84033203125,17979,"2014-03-03","BRNA"
465.937286376953,486.8447265625,464.941711425781,486.8447265625,7231,"2014-03-04","BRNA"
477.884399414062,481.866760253906,428.104766845703,481.866760253906,595926,"2014-03-05","BRNA"
477.884399414062,493.813873291016,477.884399414062,493.813873291016,253617,"2014-03-06","BRNA"
489.831512451172,496.800659179688,489.831512451172,496.800659179688,261854,"2014-03-07","BRNA"
496.800659179688,497.796264648438,478.880004882812,482.862365722656,1406,"2014-03-10","BRNA"
477.884399414062,477.884399414062,468.924072265625,476.888824462891,6428,"2014-03-11","BRNA"
476.888824462891,492.818298339844,476.888824462891,492.818298339844,2711,"2014-03-12","BRNA"
492.818298339844,492.818298339844,492.818298339844,492.818298339844,301,"2014-03-13","BRNA"
487.84033203125,487.84033203125,487.84033203125,487.84033203125,2812,"2014-03-14","BRNA"
489.831512451172,490.827117919922,489.831512451172,489.831512451172,426278,"2014-03-17","BRNA"
489.831512451172,492.818298339844,488.8359375,492.818298339844,189836,"2014-03-18","BRNA"
487.84033203125,497.796264648438,487.84033203125,497.796264648438,282846,"2014-03-19","BRNA"
497.796264648438,497.796264648438,496.800659179688,496.800659179688,146043,"2014-03-20","BRNA"
496.800659179688,496.800659179688,496.800659179688,496.800659179688,502,"2014-03-21","BRNA"
495.805084228516,495.805084228516,495.805084228516,495.805084228516,502,"2014-03-24","BRNA"
472.906433105469,477.884399414062,472.906433105469,477.884399414062,13559,"2014-03-25","BRNA"
477.884399414062,477.884399414062,477.884399414062,477.884399414062,0,"2014-03-26","BRNA"
477.884399414062,487.84033203125,472.906433105469,487.84033203125,75834,"2014-03-27","BRNA"
482.862365722656,495.805084228516,482.862365722656,495.805084228516,20088,"2014-03-28","BRNA"
469.919677734375,502.774230957031,469.919677734375,502.774230957031,20088,"2014-04-01","BRNA"
479.875579833984,482.862365722656,472.906433105469,482.862365722656,140820,"2014-04-02","BRNA"
481.866760253906,482.862365722656,480.871185302734,482.862365722656,26717,"2014-04-03","BRNA"
482.862365722656,482.862365722656,472.906433105469,481.866760253906,20088,"2014-04-04","BRNA"
462.950531005859,480.871185302734,462.950531005859,480.871185302734,21896,"2014-04-07","BRNA"
470.915252685547,477.884399414062,469.919677734375,477.884399414062,140619,"2014-04-08","BRNA"
477.884399414062,477.884399414062,477.884399414062,477.884399414062,0,"2014-04-09","BRNA"
477.884399414062,477.884399414062,477.884399414062,477.884399414062,14564,"2014-04-10","BRNA"
467.928466796875,482.862365722656,467.928466796875,482.862365722656,35154,"2014-04-11","BRNA"
482.862365722656,482.862365722656,482.862365722656,482.862365722656,0,"2014-04-14","BRNA"
473.902038574219,477.884399414062,473.902038574219,477.884399414062,12555,"2014-04-15","BRNA"
477.884399414062,482.862365722656,477.884399414062,482.862365722656,12655,"2014-04-16","BRNA"
477.884399414062,487.84033203125,477.884399414062,487.84033203125,12555,"2014-04-17","BRNA"
485.849151611328,485.849151611328,485.849151611328,485.849151611328,5022,"2014-04-21","BRNA"
477.884399414062,482.862365722656,477.884399414062,482.862365722656,10044,"2014-04-22","BRNA"
477.884399414062,482.862365722656,477.884399414062,482.862365722656,14564,"2014-04-23","BRNA"
477.884399414062,482.862365722656,477.884399414062,482.862365722656,5122,"2014-04-24","BRNA"
482.862365722656,482.862365722656,477.884399414062,482.862365722656,28023,"2014-04-25","BRNA"
472.906433105469,482.862365722656,467.928466796875,482.862365722656,9943,"2014-04-28","BRNA"
477.884399414062,477.884399414062,476.888824462891,477.884399414062,60265,"2014-04-29","BRNA"
477.884399414062,482.862365722656,477.884399414062,477.884399414062,113198,"2014-04-30","BRNA"
487.84033203125,532.641967773438,487.84033203125,507.752166748047,745686,"2014-05-02","BRNA"
517.708129882812,557.531799316406,517.708129882812,557.531799316406,879878,"2014-05-05","BRNA"
557.531799316406,612.289367675781,557.531799316406,612.289367675781,1705918,"2014-05-06","BRNA"
597.355529785156,622.245300292969,577.443664550781,597.355529785156,699784,"2014-05-07","BRNA"
592.377563476562,597.355529785156,582.421630859375,582.421630859375,1071723,"2014-05-08","BRNA"
577.443664550781,587.399597167969,572.465698242188,582.421630859375,141523,"2014-05-09","BRNA"
577.443664550781,592.377563476562,577.443664550781,592.377563476562,66894,"2014-05-12","BRNA"
582.421630859375,592.377563476562,582.421630859375,592.377563476562,47107,"2014-05-13","BRNA"
597.355529785156,607.311462402344,582.421630859375,587.399597167969,1724802,"2014-05-14","BRNA"
592.377563476562,592.377563476562,582.421630859375,587.399597167969,2487865,"2014-05-16","BRNA"
582.421630859375,587.399597167969,577.443664550781,582.421630859375,92407,"2014-05-19","BRNA"
572.465698242188,592.377563476562,572.465698242188,572.465698242188,109582,"2014-05-20","BRNA"
587.399597167969,587.399597167969,572.465698242188,587.399597167969,133387,"2014-05-21","BRNA"
587.399597167969,592.377563476562,582.421630859375,587.399597167969,2002425,"2014-05-22","BRNA"
587.399597167969,587.399597167969,587.399597167969,587.399597167969,1715963,"2014-05-23","BRNA"
582.421630859375,587.399597167969,582.421630859375,582.421630859375,1703206,"2014-05-26","BRNA"
587.399597167969,597.355529785156,582.421630859375,587.399597167969,391726,"2014-05-28","BRNA"
597.355529785156,597.355529785156,587.399597167969,597.355529785156,124448,"2014-05-30","BRNA"
597.355529785156,597.355529785156,587.399597167969,597.355529785156,57352,"2014-06-02","BRNA"
597.355529785156,597.355529785156,587.399597167969,597.355529785156,29530,"2014-06-03","BRNA"
587.399597167969,612.289367675781,582.421630859375,587.399597167969,530638,"2014-06-04","BRNA"
592.377563476562,592.377563476562,587.399597167969,587.399597167969,90599,"2014-06-05","BRNA"
602.33349609375,612.289367675781,592.377563476562,602.33349609375,2311688,"2014-06-06","BRNA"
607.311462402344,612.289367675781,587.399597167969,607.311462402344,2263476,"2014-06-09","BRNA"
597.355529785156,607.311462402344,592.377563476562,597.355529785156,502816,"2014-06-10","BRNA"
597.355529785156,597.355529785156,592.377563476562,597.355529785156,58357,"2014-06-11","BRNA"
597.355529785156,597.355529785156,587.399597167969,597.355529785156,88690,"2014-06-12","BRNA"
597.355529785156,597.355529785156,587.399597167969,597.355529785156,148253,"2014-06-13","BRNA"
592.377563476562,592.377563476562,592.377563476562,592.377563476562,19787,"2014-06-16","BRNA"
582.421630859375,592.377563476562,582.421630859375,582.421630859375,205304,"2014-06-17","BRNA"
587.399597167969,587.399597167969,582.421630859375,587.399597167969,11651,"2014-06-18","BRNA"
587.399597167969,592.377563476562,582.421630859375,587.399597167969,47007,"2014-06-19","BRNA"
587.399597167969,587.399597167969,577.443664550781,587.399597167969,247390,"2014-06-20","BRNA"
597.355529785156,597.355529785156,592.377563476562,597.355529785156,360488,"2014-06-23","BRNA"
617.267333984375,617.267333984375,592.377563476562,617.267333984375,611997,"2014-06-24","BRNA"
617.267333984375,622.245300292969,617.267333984375,617.267333984375,797314,"2014-06-25","BRNA"
617.267333984375,617.267333984375,607.311462402344,617.267333984375,78646,"2014-06-26","BRNA"
617.267333984375,617.267333984375,607.311462402344,617.267333984375,106469,"2014-06-27","BRNA"
617.267333984375,617.267333984375,607.311462402344,617.267333984375,227402,"2014-06-30","BRNA"
622.245300292969,622.245300292969,612.289367675781,622.245300292969,216052,"2014-07-01","BRNA"
622.245300292969,647.135131835938,622.245300292969,622.245300292969,238149,"2014-07-02","BRNA"
622.245300292969,622.245300292969,612.289367675781,622.245300292969,16271,"2014-07-03","BRNA"
622.245300292969,627.223266601562,612.289367675781,622.245300292969,146345,"2014-07-04","BRNA"
627.223266601562,627.223266601562,622.245300292969,627.223266601562,26215,"2014-07-07","BRNA"
622.245300292969,627.223266601562,612.289367675781,622.245300292969,1485647,"2014-07-08","BRNA"
622.245300292969,622.245300292969,622.245300292969,622.245300292969,0,"2014-07-09","BRNA"
627.223266601562,627.223266601562,612.289367675781,627.223266601562,1089903,"2014-07-10","BRNA"
622.245300292969,627.223266601562,617.267333984375,622.245300292969,1158907,"2014-07-11","BRNA"
627.223266601562,637.17919921875,622.245300292969,627.223266601562,120531,"2014-07-14","BRNA"
642.157165527344,642.157165527344,632.201232910156,642.157165527344,387206,"2014-07-15","BRNA"
662.069030761719,667.046997070312,647.135131835938,662.069030761719,227904,"2014-07-16","BRNA"
667.046997070312,686.958862304688,667.046997070312,667.046997070312,537569,"2014-07-17","BRNA"
667.046997070312,677.0029296875,647.135131835938,667.046997070312,165730,"2014-07-18","BRNA"
672.024963378906,672.024963378906,662.069030761719,672.024963378906,121234,"2014-07-21","BRNA"
677.0029296875,681.980895996094,667.046997070312,677.0029296875,773308,"2014-07-22","BRNA"
736.738464355469,741.716430664062,677.0029296875,736.738464355469,1451196,"2014-07-23","BRNA"
746.694396972656,756.650329589844,731.760498046875,746.694396972656,1516282,"2014-07-24","BRNA"
736.738464355469,741.716430664062,726.782531738281,736.738464355469,1283959,"2014-07-25","BRNA"
691.936767578125,721.804565429688,677.0029296875,691.936767578125,1095428,"2014-08-04","BRNA"
696.914733886719,696.914733886719,681.980895996094,696.914733886719,378769,"2014-08-05","BRNA"
696.914733886719,696.914733886719,681.980895996094,696.914733886719,221375,"2014-08-06","BRNA"
706.870666503906,706.870666503906,686.958862304688,706.870666503906,367118,"2014-08-07","BRNA"
706.870666503906,706.870666503906,691.936767578125,706.870666503906,45701,"2014-08-08","BRNA"
696.914733886719,696.914733886719,681.980895996094,696.914733886719,157795,"2014-08-11","BRNA"
696.914733886719,696.914733886719,681.980895996094,696.914733886719,87385,"2014-08-12","BRNA"
696.914733886719,696.914733886719,696.914733886719,696.914733886719,2054454,"2014-08-13","BRNA"
706.870666503906,706.870666503906,691.936767578125,706.870666503906,102351,"2014-08-14","BRNA"
706.870666503906,706.870666503906,696.914733886719,706.870666503906,151467,"2014-08-15","BRNA"
701.892700195312,701.892700195312,696.914733886719,701.892700195312,36561,"2014-08-18","BRNA"
711.8486328125,711.8486328125,696.914733886719,711.8486328125,421457,"2014-08-19","BRNA"
711.8486328125,711.8486328125,701.892700195312,711.8486328125,63278,"2014-08-20","BRNA"
716.826599121094,716.826599121094,711.8486328125,716.826599121094,1510055,"2014-08-21","BRNA"
711.8486328125,716.826599121094,711.8486328125,711.8486328125,86983,"2014-08-22","BRNA"
716.826599121094,721.804565429688,711.8486328125,716.826599121094,512759,"2014-08-25","BRNA"
716.826599121094,726.782531738281,716.826599121094,716.826599121094,677988,"2014-08-26","BRNA"
716.826599121094,716.826599121094,686.958862304688,716.826599121094,1156497,"2014-08-27","BRNA"
721.804565429688,721.804565429688,711.8486328125,721.804565429688,295904,"2014-08-28","BRNA"
716.826599121094,721.804565429688,706.870666503906,716.826599121094,31338,"2014-08-29","BRNA"
716.826599121094,716.826599121094,696.914733886719,716.826599121094,132584,"2014-09-01","BRNA"
711.8486328125,716.826599121094,696.914733886719,711.8486328125,91001,"2014-09-02","BRNA"
711.8486328125,711.8486328125,711.8486328125,711.8486328125,10546,"2014-09-03","BRNA"
706.870666503906,706.870666503906,701.892700195312,706.870666503906,87686,"2014-09-04","BRNA"
706.870666503906,721.804565429688,701.892700195312,706.870666503906,98735,"2014-09-05","BRNA"
711.8486328125,716.826599121094,701.892700195312,711.8486328125,41081,"2014-09-08","BRNA"
716.826599121094,716.826599121094,711.8486328125,716.826599121094,203999,"2014-09-09","BRNA"
711.8486328125,716.826599121094,711.8486328125,711.8486328125,732729,"2014-09-10","BRNA"
816.385864257812,841.275695800781,716.826599121094,816.385864257812,2162832,"2014-09-11","BRNA"
781.540100097656,826.341796875,746.694396972656,781.540100097656,194657,"2014-09-12","BRNA"
771.584167480469,776.562133789062,746.694396972656,771.584167480469,73724,"2014-09-15","BRNA"
786.51806640625,801.451965332031,746.694396972656,786.51806640625,397250,"2014-09-16","BRNA"
791.496032714844,801.451965332031,791.496032714844,791.496032714844,109582,"2014-09-17","BRNA"
776.562133789062,796.473999023438,756.650329589844,776.562133789062,112897,"2014-09-18","BRNA"
786.51806640625,796.473999023438,761.628295898438,786.51806640625,99237,"2014-09-19","BRNA"
786.51806640625,796.473999023438,766.606262207031,786.51806640625,113801,"2014-09-22","BRNA"
786.51806640625,786.51806640625,771.584167480469,786.51806640625,22097,"2014-09-23","BRNA"
776.562133789062,776.562133789062,771.584167480469,776.562133789062,180294,"2014-09-24","BRNA"
771.584167480469,771.584167480469,766.606262207031,771.584167480469,27621,"2014-09-25","BRNA"
761.628295898438,761.628295898438,746.694396972656,761.628295898438,116814,"2014-09-26","BRNA"
756.650329589844,756.650329589844,746.694396972656,756.650329589844,134291,"2014-09-29","BRNA"
751.67236328125,751.67236328125,746.694396972656,751.67236328125,225996,"2014-09-30","BRNA"
751.67236328125,751.67236328125,746.694396972656,751.67236328125,23604,"2014-10-01","BRNA"
746.694396972656,771.584167480469,726.782531738281,746.694396972656,122941,"2014-10-02","BRNA"
741.716430664062,741.716430664062,736.738464355469,741.716430664062,35255,"2014-10-03","BRNA"
746.694396972656,746.694396972656,721.804565429688,746.694396972656,13057,"2014-10-06","BRNA"
746.694396972656,746.694396972656,726.782531738281,746.694396972656,42688,"2014-10-07","BRNA"
741.716430664062,741.716430664062,731.760498046875,741.716430664062,77642,"2014-10-08","BRNA"
746.694396972656,746.694396972656,731.760498046875,746.694396972656,15669,"2014-10-09","BRNA"
746.694396972656,746.694396972656,746.694396972656,746.694396972656,7231,"2014-10-10","BRNA"
746.694396972656,746.694396972656,736.738464355469,746.694396972656,5926,"2014-10-13","BRNA"
746.694396972656,746.694396972656,746.694396972656,746.694396972656,0,"2014-10-14","BRNA"
746.694396972656,746.694396972656,736.738464355469,746.694396972656,69405,"2014-10-15","BRNA"
746.694396972656,746.694396972656,741.716430664062,746.694396972656,12555,"2014-10-16","BRNA"
746.694396972656,746.694396972656,746.694396972656,746.694396972656,44596,"2014-10-17","BRNA"
746.694396972656,746.694396972656,741.716430664062,746.694396972656,22700,"2014-10-20","BRNA"
746.694396972656,746.694396972656,741.716430664062,746.694396972656,20188,"2014-10-21","BRNA"
741.716430664062,741.716430664062,736.738464355469,741.716430664062,13057,"2014-10-22","BRNA"
746.694396972656,746.694396972656,741.716430664062,746.694396972656,52631,"2014-10-23","BRNA"
741.716430664062,741.716430664062,736.738464355469,741.716430664062,19887,"2014-10-24","BRNA"
741.716430664062,741.716430664062,741.716430664062,741.716430664062,10144,"2014-10-27","BRNA"
741.716430664062,741.716430664062,736.738464355469,741.716430664062,21996,"2014-10-28","BRNA"
746.694396972656,746.694396972656,741.716430664062,746.694396972656,74528,"2014-10-29","BRNA"
746.694396972656,751.67236328125,741.716430664062,746.694396972656,141121,"2014-10-30","BRNA"
751.67236328125,751.67236328125,741.716430664062,751.67236328125,25110,"2014-10-31","BRNA"
726.782531738281,741.716430664062,711.8486328125,726.782531738281,121033,"2014-11-03","BRNA"
756.650329589844,756.650329589844,741.716430664062,756.650329589844,7332,"2014-11-04","BRNA"
746.694396972656,756.650329589844,726.782531738281,746.694396972656,73624,"2014-11-05","BRNA"
736.738464355469,741.716430664062,726.782531738281,736.738464355469,56549,"2014-11-06","BRNA"
751.67236328125,771.584167480469,741.716430664062,751.67236328125,1622651,"2014-11-07","BRNA"
751.67236328125,751.67236328125,751.67236328125,751.67236328125,401,"2014-11-10","BRNA"
736.738464355469,741.716430664062,736.738464355469,736.738464355469,56549,"2014-11-11","BRNA"
736.738464355469,736.738464355469,731.760498046875,736.738464355469,12254,"2014-11-12","BRNA"
731.760498046875,736.738464355469,716.826599121094,731.760498046875,233730,"2014-11-13","BRNA"
736.738464355469,736.738464355469,716.826599121094,736.738464355469,16573,"2014-11-14","BRNA"
736.738464355469,731.760498046875,716.826599121094,721.804565429688,82061,"2014-11-17","BRNA"
746.694396972656,746.694396972656,741.716430664062,746.694396972656,524210,"2014-11-18","BRNA"
741.716430664062,741.716430664062,731.760498046875,741.716430664062,10144,"2014-11-19","BRNA"
736.738464355469,736.738464355469,736.738464355469,736.738464355469,2611,"2014-11-20","BRNA"
741.716430664062,741.716430664062,741.716430664062,741.716430664062,7533,"2014-11-21","BRNA"
736.738464355469,741.716430664062,736.738464355469,736.738464355469,10144,"2014-11-24","BRNA"
726.782531738281,731.760498046875,721.804565429688,726.782531738281,51627,"2014-11-25","BRNA"
731.760498046875,731.760498046875,726.782531738281,731.760498046875,3013,"2014-11-26","BRNA"
721.804565429688,726.782531738281,721.804565429688,721.804565429688,44797,"2014-11-27","BRNA"
731.760498046875,731.760498046875,716.826599121094,731.760498046875,17979,"2014-11-28","BRNA"
726.782531738281,726.782531738281,716.826599121094,721.804565429688,27019,"2014-12-01","BRNA"
716.826599121094,716.826599121094,711.8486328125,711.8486328125,72117,"2014-12-02","BRNA"
711.8486328125,716.826599121094,706.870666503906,716.826599121094,63178,"2014-12-03","BRNA"
716.826599121094,736.738464355469,706.870666503906,736.738464355469,224087,"2014-12-04","BRNA"
716.826599121094,726.782531738281,716.826599121094,726.782531738281,10546,"2014-12-05","BRNA"
726.782531738281,726.782531738281,726.782531738281,726.782531738281,2511,"2014-12-08","BRNA"
711.8486328125,721.804565429688,706.870666503906,721.804565429688,9341,"2014-12-09","BRNA"
706.870666503906,721.804565429688,706.870666503906,721.804565429688,50221,"2014-12-10","BRNA"
711.8486328125,726.782531738281,711.8486328125,726.782531738281,90398,"2014-12-11","BRNA"
711.8486328125,721.804565429688,711.8486328125,721.804565429688,65990,"2014-12-12","BRNA"
721.804565429688,721.804565429688,706.870666503906,706.870666503906,114605,"2014-12-15","BRNA"
706.870666503906,706.870666503906,696.914733886719,696.914733886719,225694,"2014-12-16","BRNA"
696.914733886719,701.892700195312,696.914733886719,701.892700195312,91804,"2014-12-17","BRNA"
711.8486328125,711.8486328125,701.892700195312,706.870666503906,60064,"2014-12-18","BRNA"
696.914733886719,701.892700195312,696.914733886719,701.892700195312,97529,"2014-12-19","BRNA"
706.870666503906,706.870666503906,706.870666503906,706.870666503906,6629,"2014-12-22","BRNA"
706.870666503906,706.870666503906,696.914733886719,701.892700195312,102451,"2014-12-23","BRNA"
701.892700195312,701.892700195312,691.936767578125,701.892700195312,147550,"2014-12-24","BRNA"
701.892700195312,701.892700195312,701.892700195312,701.892700195312,0,"2014-12-29","BRNA"
696.914733886719,701.892700195312,691.936767578125,701.892700195312,152873,"2014-12-30","BRNA"
696.914733886719,696.914733886719,691.936767578125,696.914733886719,130274,"2015-01-02","BRNA"
701.892700195312,701.892700195312,701.892700195312,701.892700195312,37766,"2015-01-05","BRNA"
691.936767578125,701.892700195312,691.936767578125,701.892700195312,2511,"2015-01-06","BRNA"
706.870666503906,711.8486328125,706.870666503906,711.8486328125,144034,"2015-01-07","BRNA"
711.8486328125,711.8486328125,691.936767578125,691.936767578125,276217,"2015-01-08","BRNA"
701.892700195312,711.8486328125,701.892700195312,711.8486328125,39976,"2015-01-09","BRNA"
711.8486328125,711.8486328125,711.8486328125,711.8486328125,0,"2015-01-12","BRNA"
716.826599121094,721.804565429688,701.892700195312,701.892700195312,305747,"2015-01-13","BRNA"
701.892700195312,711.8486328125,701.892700195312,711.8486328125,10144,"2015-01-14","BRNA"
716.826599121094,716.826599121094,716.826599121094,716.826599121094,602,"2015-01-15","BRNA"
716.826599121094,716.826599121094,696.914733886719,711.8486328125,30936,"2015-01-16","BRNA"
696.914733886719,711.8486328125,696.914733886719,711.8486328125,18079,"2015-01-19","BRNA"
696.914733886719,696.914733886719,691.936767578125,696.914733886719,199680,"2015-01-20","BRNA"
691.936767578125,706.870666503906,691.936767578125,706.870666503906,30132,"2015-01-21","BRNA"
696.914733886719,711.8486328125,696.914733886719,701.892700195312,47911,"2015-01-22","BRNA"
711.8486328125,711.8486328125,696.914733886719,696.914733886719,148353,"2015-01-23","BRNA"
691.936767578125,711.8486328125,686.958862304688,711.8486328125,51225,"2015-01-26","BRNA"
696.914733886719,711.8486328125,691.936767578125,711.8486328125,50321,"2015-01-27","BRNA"
706.870666503906,706.870666503906,706.870666503906,706.870666503906,200,"2015-01-28","BRNA"
711.8486328125,711.8486328125,711.8486328125,711.8486328125,4319,"2015-01-29","BRNA"
696.914733886719,716.826599121094,696.914733886719,706.870666503906,31137,"2015-01-30","BRNA"
691.936767578125,691.936767578125,677.0029296875,677.0029296875,428488,"2015-02-02","BRNA"
696.914733886719,696.914733886719,677.0029296875,677.0029296875,109884,"2015-02-03","BRNA"
691.936767578125,691.936767578125,672.024963378906,677.0029296875,62877,"2015-02-04","BRNA"
677.0029296875,681.980895996094,672.024963378906,677.0029296875,109181,"2015-02-05","BRNA"
677.0029296875,677.0029296875,672.024963378906,677.0029296875,120029,"2015-02-06","BRNA"
677.0029296875,677.0029296875,672.024963378906,677.0029296875,50321,"2015-02-09","BRNA"
677.0029296875,677.0029296875,672.024963378906,677.0029296875,120531,"2015-02-10","BRNA"
672.024963378906,677.0029296875,672.024963378906,672.024963378906,103255,"2015-02-11","BRNA"
672.024963378906,677.0029296875,672.024963378906,677.0029296875,110888,"2015-02-12","BRNA"
691.936767578125,691.936767578125,672.024963378906,691.936767578125,64283,"2015-02-13","BRNA"
672.024963378906,681.980895996094,672.024963378906,681.980895996094,41281,"2015-02-16","BRNA"
726.782531738281,726.782531738281,672.024963378906,706.870666503906,23202,"2015-02-17","BRNA"
677.0029296875,701.892700195312,672.024963378906,701.892700195312,358781,"2015-02-18","BRNA"
681.980895996094,706.870666503906,672.024963378906,686.958862304688,156791,"2015-02-20","BRNA"
677.0029296875,677.0029296875,672.024963378906,677.0029296875,156991,"2015-02-23","BRNA"
677.0029296875,677.0029296875,672.024963378906,677.0029296875,33849,"2015-02-24","BRNA"
706.870666503906,706.870666503906,672.024963378906,677.0029296875,29731,"2015-02-25","BRNA"
672.024963378906,672.024963378906,627.223266601562,672.024963378906,363602,"2015-02-26","BRNA"
696.914733886719,696.914733886719,667.046997070312,672.024963378906,63680,"2015-02-27","BRNA"
672.024963378906,677.0029296875,672.024963378906,672.024963378906,26516,"2015-03-02","BRNA"
677.0029296875,677.0029296875,672.024963378906,672.024963378906,42487,"2015-03-03","BRNA"
672.024963378906,672.024963378906,667.046997070312,672.024963378906,40478,"2015-03-04","BRNA"
672.024963378906,677.0029296875,672.024963378906,672.024963378906,52631,"2015-03-05","BRNA"
672.024963378906,672.024963378906,672.024963378906,672.024963378906,28324,"2015-03-06","BRNA"
667.046997070312,667.046997070312,662.069030761719,667.046997070312,82865,"2015-03-09","BRNA"
667.046997070312,672.024963378906,667.046997070312,672.024963378906,63078,"2015-03-10","BRNA"
667.046997070312,677.0029296875,657.091064453125,672.024963378906,211532,"2015-03-11","BRNA"
672.024963378906,672.024963378906,672.024963378906,672.024963378906,67296,"2015-03-12","BRNA"
667.046997070312,672.024963378906,667.046997070312,672.024963378906,39072,"2015-03-13","BRNA"
672.024963378906,677.0029296875,672.024963378906,672.024963378906,174971,"2015-03-16","BRNA"
672.024963378906,672.024963378906,667.046997070312,672.024963378906,188330,"2015-03-17","BRNA"
667.046997070312,672.024963378906,667.046997070312,672.024963378906,243874,"2015-03-18","BRNA"
672.024963378906,677.0029296875,672.024963378906,672.024963378906,195863,"2015-03-19","BRNA"
672.024963378906,677.0029296875,672.024963378906,672.024963378906,210628,"2015-03-20","BRNA"
672.024963378906,672.024963378906,672.024963378906,672.024963378906,216052,"2015-03-23","BRNA"
672.024963378906,672.024963378906,672.024963378906,672.024963378906,203898,"2015-03-24","BRNA"
672.024963378906,672.024963378906,667.046997070312,672.024963378906,297109,"2015-03-25","BRNA"
672.024963378906,701.892700195312,672.024963378906,691.936767578125,395041,"2015-03-26","BRNA"
691.936767578125,706.870666503906,691.936767578125,706.870666503906,134693,"2015-03-27","BRNA"
706.870666503906,706.870666503906,672.024963378906,691.936767578125,205003,"2015-03-30","BRNA"
691.936767578125,696.914733886719,686.958862304688,696.914733886719,194959,"2015-03-31","BRNA"
691.936767578125,691.936767578125,681.980895996094,691.936767578125,132383,"2015-04-01","BRNA"
681.980895996094,681.980895996094,672.024963378906,672.024963378906,162616,"2015-04-02","BRNA"
672.024963378906,672.024963378906,647.135131835938,667.046997070312,12642923,"2015-04-06","BRNA"
657.091064453125,657.091064453125,657.091064453125,657.091064453125,199880,"2015-04-07","BRNA"
657.091064453125,657.091064453125,652.113098144531,657.091064453125,70209,"2015-04-08","BRNA"
657.091064453125,657.091064453125,652.113098144531,657.091064453125,212134,"2015-04-09","BRNA"
657.091064453125,657.091064453125,652.113098144531,657.091064453125,128968,"2015-04-10","BRNA"
657.091064453125,657.091064453125,652.113098144531,657.091064453125,12655,"2015-04-13","BRNA"
657.091064453125,657.091064453125,657.091064453125,657.091064453125,2611,"2015-04-14","BRNA"
657.091064453125,657.091064453125,642.157165527344,657.091064453125,536263,"2015-04-15","BRNA"
647.135131835938,657.091064453125,642.157165527344,657.091064453125,314586,"2015-04-16","BRNA"
652.113098144531,657.091064453125,647.135131835938,657.091064453125,264365,"2015-04-17","BRNA"
647.135131835938,657.091064453125,647.135131835938,657.091064453125,203396,"2015-04-20","BRNA"
647.135131835938,657.091064453125,647.135131835938,657.091064453125,234533,"2015-04-21","BRNA"
652.113098144531,657.091064453125,647.135131835938,657.091064453125,194657,"2015-04-22","BRNA"
647.135131835938,657.091064453125,647.135131835938,657.091064453125,191042,"2015-04-23","BRNA"
647.135131835938,657.091064453125,627.223266601562,657.091064453125,1104869,"2015-04-24","BRNA"
652.113098144531,652.113098144531,647.135131835938,652.113098144531,182203,"2015-04-27","BRNA"
647.135131835938,652.113098144531,642.157165527344,647.135131835938,108176,"2015-04-28","BRNA"
642.157165527344,647.135131835938,637.17919921875,647.135131835938,171254,"2015-04-29","BRNA"
642.157165527344,672.024963378906,642.157165527344,672.024963378906,154179,"2015-04-30","BRNA"
647.135131835938,647.135131835938,642.157165527344,647.135131835938,459023,"2015-05-04","BRNA"
647.135131835938,647.135131835938,642.157165527344,647.135131835938,104460,"2015-05-05","BRNA"
642.157165527344,647.135131835938,642.157165527344,647.135131835938,125553,"2015-05-06","BRNA"
647.135131835938,647.135131835938,642.157165527344,647.135131835938,104159,"2015-05-07","BRNA"
642.157165527344,647.135131835938,642.157165527344,647.135131835938,119526,"2015-05-08","BRNA"
647.135131835938,647.135131835938,642.157165527344,647.135131835938,45500,"2015-05-11","BRNA"
642.157165527344,647.135131835938,642.157165527344,647.135131835938,81659,"2015-05-12","BRNA"
647.135131835938,647.135131835938,642.157165527344,647.135131835938,111591,"2015-05-13","BRNA"
647.135131835938,647.135131835938,642.157165527344,647.135131835938,62274,"2015-05-15","BRNA"
647.135131835938,647.135131835938,647.135131835938,647.135131835938,53736,"2015-05-18","BRNA"
647.135131835938,647.135131835938,647.135131835938,647.135131835938,75633,"2015-05-19","BRNA"
647.135131835938,647.135131835938,647.135131835938,647.135131835938,60265,"2015-05-20","BRNA"
647.135131835938,647.135131835938,647.135131835938,647.135131835938,10245,"2015-05-21","BRNA"
647.135131835938,647.135131835938,647.135131835938,647.135131835938,50824,"2015-05-22","BRNA"
647.135131835938,647.135131835938,647.135131835938,647.135131835938,47911,"2015-05-25","BRNA"
647.135131835938,647.135131835938,642.157165527344,647.135131835938,78345,"2015-05-26","BRNA"
642.157165527344,647.135131835938,642.157165527344,647.135131835938,42688,"2015-05-27","BRNA"
647.135131835938,647.135131835938,647.135131835938,647.135131835938,7734,"2015-05-28","BRNA"
642.157165527344,647.135131835938,642.157165527344,647.135131835938,63178,"2015-05-29","BRNA"
642.157165527344,647.135131835938,642.157165527344,647.135131835938,120531,"2015-06-01","BRNA"
642.157165527344,647.135131835938,642.157165527344,647.135131835938,52732,"2015-06-03","BRNA"
642.157165527344,647.135131835938,642.157165527344,647.135131835938,7131,"2015-06-04","BRNA"
647.135131835938,647.135131835938,647.135131835938,647.135131835938,75332,"2015-06-05","BRNA"
647.135131835938,647.135131835938,642.157165527344,647.135131835938,33146,"2015-06-08","BRNA"
642.157165527344,647.135131835938,637.17919921875,647.135131835938,111893,"2015-06-09","BRNA"
647.135131835938,647.135131835938,647.135131835938,647.135131835938,144838,"2015-06-10","BRNA"
647.135131835938,647.135131835938,642.157165527344,642.157165527344,110486,"2015-06-11","BRNA"
647.135131835938,647.135131835938,642.157165527344,647.135131835938,95219,"2015-06-12","BRNA"
647.135131835938,647.135131835938,642.157165527344,642.157165527344,150664,"2015-06-15","BRNA"
642.157165527344,647.135131835938,642.157165527344,647.135131835938,102953,"2015-06-16","BRNA"
647.135131835938,647.135131835938,642.157165527344,647.135131835938,126959,"2015-06-17","BRNA"
647.135131835938,647.135131835938,642.157165527344,647.135131835938,224087,"2015-06-18","BRNA"
642.157165527344,647.135131835938,642.157165527344,647.135131835938,80856,"2015-06-19","BRNA"
642.157165527344,647.135131835938,642.157165527344,642.157165527344,101447,"2015-06-22","BRNA"
642.157165527344,647.135131835938,642.157165527344,647.135131835938,302332,"2015-06-23","BRNA"
647.135131835938,647.135131835938,642.157165527344,647.135131835938,697875,"2015-06-24","BRNA"
642.157165527344,647.135131835938,642.157165527344,647.135131835938,444961,"2015-06-25","BRNA"
647.135131835938,657.091064453125,642.157165527344,657.091064453125,555749,"2015-06-26","BRNA"
647.135131835938,652.113098144531,647.135131835938,652.113098144531,639418,"2015-06-29","BRNA"
652.113098144531,662.069030761719,652.113098144531,662.069030761719,643335,"2015-06-30","BRNA"
647.135131835938,652.113098144531,647.135131835938,647.135131835938,140318,"2015-07-01","BRNA"
647.135131835938,647.135131835938,647.135131835938,647.135131835938,149760,"2015-07-02","BRNA"
652.113098144531,652.113098144531,647.135131835938,647.135131835938,86380,"2015-07-03","BRNA"
647.135131835938,647.135131835938,647.135131835938,647.135131835938,0,"2015-07-06","BRNA"
647.135131835938,647.135131835938,627.223266601562,627.223266601562,456712,"2015-07-07","BRNA"
627.223266601562,637.17919921875,627.223266601562,637.17919921875,85476,"2015-07-08","BRNA"
627.223266601562,637.17919921875,627.223266601562,637.17919921875,60265,"2015-07-09","BRNA"
627.223266601562,632.201232910156,627.223266601562,632.201232910156,70812,"2015-07-10","BRNA"
642.157165527344,642.157165527344,642.157165527344,642.157165527344,25110,"2015-07-13","BRNA"
627.223266601562,632.201232910156,617.267333984375,632.201232910156,175473,"2015-07-14","BRNA"
627.223266601562,632.201232910156,627.223266601562,632.201232910156,37666,"2015-07-15","BRNA"
642.157165527344,642.157165527344,642.157165527344,642.157165527344,100,"2015-07-22","BRNA"
632.201232910156,632.201232910156,627.223266601562,632.201232910156,40980,"2015-07-23","BRNA"
632.201232910156,632.201232910156,627.223266601562,632.201232910156,88891,"2015-07-24","BRNA"
622.245300292969,622.245300292969,617.267333984375,622.245300292969,128466,"2015-07-27","BRNA"
622.245300292969,627.223266601562,622.245300292969,627.223266601562,84974,"2015-07-28","BRNA"
627.223266601562,632.201232910156,627.223266601562,627.223266601562,65388,"2015-07-29","BRNA"
627.223266601562,632.201232910156,627.223266601562,627.223266601562,466355,"2015-07-30","BRNA"
627.223266601562,637.17919921875,622.245300292969,637.17919921875,202291,"2015-07-31","BRNA"
637.17919921875,642.157165527344,637.17919921875,642.157165527344,60064,"2015-08-03","BRNA"
637.17919921875,647.135131835938,637.17919921875,642.157165527344,418745,"2015-08-04","BRNA"
642.157165527344,647.135131835938,642.157165527344,647.135131835938,235939,"2015-08-05","BRNA"
642.157165527344,647.135131835938,642.157165527344,642.157165527344,1636111,"2015-08-06","BRNA"
642.157165527344,652.113098144531,642.157165527344,652.113098144531,2685134,"2015-08-07","BRNA"
652.113098144531,652.113098144531,642.157165527344,647.135131835938,319206,"2015-08-10","BRNA"
642.157165527344,647.135131835938,642.157165527344,642.157165527344,3192169,"2015-08-11","BRNA"
642.157165527344,642.157165527344,632.201232910156,637.17919921875,113098,"2015-08-12","BRNA"
632.201232910156,642.157165527344,632.201232910156,642.157165527344,182705,"2015-08-13","BRNA"
632.201232910156,642.157165527344,632.201232910156,642.157165527344,89394,"2015-08-14","BRNA"
637.17919921875,637.17919921875,627.223266601562,632.201232910156,269186,"2015-08-18","BRNA"
632.201232910156,632.201232910156,622.245300292969,632.201232910156,120531,"2015-08-19","BRNA"
627.223266601562,632.201232910156,622.245300292969,627.223266601562,145340,"2015-08-20","BRNA"
622.245300292969,627.223266601562,612.289367675781,627.223266601562,255224,"2015-08-21","BRNA"
612.289367675781,612.289367675781,587.399597167969,607.311462402344,1227711,"2015-08-24","BRNA"
597.355529785156,607.311462402344,587.399597167969,587.399597167969,677586,"2015-08-25","BRNA"
592.377563476562,597.355529785156,592.377563476562,592.377563476562,15769,"2015-08-26","BRNA"
592.377563476562,602.33349609375,592.377563476562,602.33349609375,198876,"2015-08-27","BRNA"
592.377563476562,602.33349609375,592.377563476562,597.355529785156,379874,"2015-08-28","BRNA"
597.355529785156,602.33349609375,597.355529785156,602.33349609375,279331,"2015-08-31","BRNA"
597.355529785156,602.33349609375,597.355529785156,602.33349609375,15066,"2015-09-01","BRNA"
602.33349609375,647.135131835938,602.33349609375,637.17919921875,8738,"2015-09-02","BRNA"
632.201232910156,632.201232910156,632.201232910156,632.201232910156,20088,"2015-09-03","BRNA"
597.355529785156,627.223266601562,597.355529785156,617.267333984375,75633,"2015-09-04","BRNA"
617.267333984375,617.267333984375,612.289367675781,612.289367675781,71314,"2015-09-07","BRNA"
622.245300292969,627.223266601562,622.245300292969,627.223266601562,119024,"2015-09-08","BRNA"
627.223266601562,642.157165527344,612.289367675781,642.157165527344,210929,"2015-09-09","BRNA"
637.17919921875,642.157165527344,637.17919921875,642.157165527344,62274,"2015-09-10","BRNA"
612.289367675781,632.201232910156,612.289367675781,632.201232910156,145139,"2015-09-11","BRNA"
637.17919921875,637.17919921875,637.17919921875,637.17919921875,43190,"2015-09-14","BRNA"
637.17919921875,637.17919921875,612.289367675781,637.17919921875,449983,"2015-09-15","BRNA"
632.201232910156,632.201232910156,632.201232910156,632.201232910156,100442,"2015-09-16","BRNA"
632.201232910156,632.201232910156,632.201232910156,632.201232910156,100442,"2015-09-17","BRNA"
637.17919921875,637.17919921875,637.17919921875,637.17919921875,63881,"2015-09-18","BRNA"
637.17919921875,642.157165527344,637.17919921875,637.17919921875,502414,"2015-09-21","BRNA"
637.17919921875,642.157165527344,637.17919921875,642.157165527344,201488,"2015-09-22","BRNA"
642.157165527344,662.069030761719,637.17919921875,662.069030761719,201387,"2015-09-23","BRNA"
647.135131835938,647.135131835938,642.157165527344,642.157165527344,4218,"2015-09-25","BRNA"
632.201232910156,647.135131835938,632.201232910156,647.135131835938,200885,"2015-09-28","BRNA"
622.245300292969,637.17919921875,622.245300292969,637.17919921875,70611,"2015-09-29","BRNA"
637.17919921875,637.17919921875,637.17919921875,637.17919921875,0,"2015-09-30","BRNA"
627.223266601562,647.135131835938,627.223266601562,647.135131835938,276217,"2015-10-01","BRNA"
647.135131835938,647.135131835938,647.135131835938,647.135131835938,0,"2015-10-02","BRNA"
647.135131835938,647.135131835938,647.135131835938,647.135131835938,0,"2015-10-05","BRNA"
647.135131835938,647.135131835938,647.135131835938,647.135131835938,0,"2015-10-06","BRNA"
617.267333984375,642.157165527344,617.267333984375,642.157165527344,81559,"2015-10-07","BRNA"
617.267333984375,637.17919921875,617.267333984375,637.17919921875,67899,"2015-10-08","BRNA"
622.245300292969,622.245300292969,622.245300292969,622.245300292969,8638,"2015-10-09","BRNA"
632.201232910156,642.157165527344,632.201232910156,632.201232910156,143633,"2015-10-12","BRNA"
627.223266601562,647.135131835938,627.223266601562,647.135131835938,6729,"2015-10-13","BRNA"
622.245300292969,647.135131835938,622.245300292969,647.135131835938,2511,"2015-10-15","BRNA"
642.157165527344,647.135131835938,642.157165527344,647.135131835938,2511,"2015-10-16","BRNA"
647.135131835938,647.135131835938,647.135131835938,647.135131835938,0,"2015-10-19","BRNA"
647.135131835938,647.135131835938,647.135131835938,647.135131835938,0,"2015-10-20","BRNA"
647.135131835938,647.135131835938,647.135131835938,647.135131835938,147148,"2015-10-21","BRNA"
627.223266601562,686.958862304688,627.223266601562,686.958862304688,251207,"2015-10-22","BRNA"
647.135131835938,647.135131835938,647.135131835938,647.135131835938,77340,"2015-10-23","BRNA"
647.135131835938,647.135131835938,647.135131835938,647.135131835938,995387,"2015-10-26","BRNA"
647.135131835938,647.135131835938,647.135131835938,647.135131835938,0,"2015-10-27","BRNA"
632.201232910156,647.135131835938,632.201232910156,647.135131835938,1004,"2015-10-28","BRNA"
647.135131835938,647.135131835938,647.135131835938,647.135131835938,0,"2015-10-29","BRNA"
622.245300292969,647.135131835938,622.245300292969,647.135131835938,131077,"2015-10-30","BRNA"
647.135131835938,647.135131835938,647.135131835938,647.135131835938,0,"2015-11-02","BRNA"
622.245300292969,647.135131835938,597.355529785156,647.135131835938,22599,"2015-11-03","BRNA"
647.135131835938,647.135131835938,647.135131835938,647.135131835938,0,"2015-11-04","BRNA"
627.223266601562,647.135131835938,627.223266601562,647.135131835938,12555,"2015-11-05","BRNA"
647.135131835938,647.135131835938,647.135131835938,647.135131835938,2008,"2015-11-06","BRNA"
647.135131835938,647.135131835938,647.135131835938,647.135131835938,0,"2015-11-09","BRNA"
627.223266601562,647.135131835938,627.223266601562,647.135131835938,42185,"2015-11-10","BRNA"
617.267333984375,642.157165527344,617.267333984375,642.157165527344,6327,"2015-11-11","BRNA"
642.157165527344,642.157165527344,642.157165527344,642.157165527344,21092,"2015-11-12","BRNA"
647.135131835938,647.135131835938,647.135131835938,647.135131835938,16573,"2015-11-13","BRNA"
642.157165527344,642.157165527344,642.157165527344,642.157165527344,3013,"2015-11-16","BRNA"
642.157165527344,642.157165527344,642.157165527344,642.157165527344,71515,"2015-11-17","BRNA"
642.157165527344,642.157165527344,642.157165527344,642.157165527344,0,"2015-11-18","BRNA"
642.157165527344,647.135131835938,637.17919921875,647.135131835938,335378,"2015-11-19","BRNA"
696.914733886719,696.914733886719,696.914733886719,696.914733886719,2511,"2015-11-20","BRNA"
632.201232910156,686.958862304688,632.201232910156,657.091064453125,172158,"2015-11-23","BRNA"
657.091064453125,686.958862304688,657.091064453125,686.958862304688,16673,"2015-11-24","BRNA"
686.958862304688,696.914733886719,686.958862304688,696.914733886719,533451,"2015-11-25","BRNA"
696.914733886719,696.914733886719,696.914733886719,696.914733886719,0,"2015-11-26","BRNA"
691.936767578125,691.936767578125,691.936767578125,691.936767578125,116513,"2015-11-27","BRNA"
691.936767578125,691.936767578125,691.936767578125,691.936767578125,0,"2015-11-30","BRNA"
672.024963378906,696.914733886719,672.024963378906,696.914733886719,100442,"2015-12-01","BRNA"
711.8486328125,716.826599121094,696.914733886719,716.826599121094,147148,"2015-12-02","BRNA"
716.826599121094,721.804565429688,696.914733886719,716.826599121094,247390,"2015-12-03","BRNA"
696.914733886719,696.914733886719,696.914733886719,696.914733886719,30132,"2015-12-04","BRNA"
706.870666503906,706.870666503906,691.936767578125,706.870666503906,134593,"2015-12-07","BRNA"
706.870666503906,706.870666503906,696.914733886719,696.914733886719,61772,"2015-12-08","BRNA"
696.914733886719,696.914733886719,696.914733886719,696.914733886719,0,"2015-12-09","BRNA"
716.826599121094,721.804565429688,706.870666503906,721.804565429688,115006,"2015-12-10","BRNA"
696.914733886719,716.826599121094,696.914733886719,716.826599121094,238551,"2015-12-11","BRNA"
706.870666503906,711.8486328125,706.870666503906,711.8486328125,145641,"2015-12-14","BRNA"
716.826599121094,726.782531738281,716.826599121094,726.782531738281,534857,"2015-12-15","BRNA"
726.782531738281,726.782531738281,726.782531738281,726.782531738281,146646,"2015-12-16","BRNA"
711.8486328125,716.826599121094,711.8486328125,716.826599121094,181700,"2015-12-17","BRNA"
726.782531738281,736.738464355469,726.782531738281,736.738464355469,37666,"2015-12-18","BRNA"
736.738464355469,736.738464355469,736.738464355469,736.738464355469,0,"2015-12-21","BRNA"
726.782531738281,726.782531738281,716.826599121094,716.826599121094,258639,"2015-12-22","BRNA"
726.782531738281,726.782531738281,726.782531738281,726.782531738281,703098,"2015-12-23","BRNA"
726.782531738281,726.782531738281,726.782531738281,726.782531738281,0,"2015-12-28","BRNA"
726.782531738281,726.782531738281,726.782531738281,726.782531738281,1366020,"2015-12-29","BRNA"
726.782531738281,726.782531738281,726.782531738281,726.782531738281,1515077,"2015-12-30","BRNA"
726.782531738281,726.782531738281,726.782531738281,726.782531738281,0,"2016-01-04","BRNA"
726.782531738281,726.782531738281,711.8486328125,726.782531738281,188330,"2016-01-05","BRNA"
726.782531738281,726.782531738281,721.804565429688,726.782531738281,2629389,"2016-01-06","BRNA"
716.826599121094,716.826599121094,716.826599121094,716.826599121094,15066,"2016-01-07","BRNA"
716.826599121094,716.826599121094,716.826599121094,716.826599121094,77340,"2016-01-08","BRNA"
716.826599121094,716.826599121094,716.826599121094,716.826599121094,0,"2016-01-11","BRNA"
716.826599121094,716.826599121094,716.826599121094,716.826599121094,0,"2016-01-12","BRNA"
716.826599121094,726.782531738281,716.826599121094,726.782531738281,1042595,"2016-01-13","BRNA"
726.782531738281,726.782531738281,726.782531738281,726.782531738281,0,"2016-01-14","BRNA"
716.826599121094,741.716430664062,716.826599121094,741.716430664062,899062,"2016-01-15","BRNA"
736.738464355469,736.738464355469,731.760498046875,736.738464355469,27119,"2016-01-18","BRNA"
721.804565429688,741.716430664062,721.804565429688,741.716430664062,3515,"2016-01-19","BRNA"
741.716430664062,741.716430664062,741.716430664062,741.716430664062,0,"2016-01-20","BRNA"
741.716430664062,746.694396972656,741.716430664062,746.694396972656,110486,"2016-01-21","BRNA"
741.716430664062,751.67236328125,741.716430664062,751.67236328125,37666,"2016-01-22","BRNA"
751.67236328125,751.67236328125,751.67236328125,751.67236328125,20088,"2016-01-25","BRNA"
751.67236328125,771.584167480469,751.67236328125,766.606262207031,334474,"2016-01-26","BRNA"
756.650329589844,766.606262207031,756.650329589844,756.650329589844,119627,"2016-01-27","BRNA"
756.650329589844,756.650329589844,756.650329589844,756.650329589844,0,"2016-01-28","BRNA"
756.650329589844,776.562133789062,751.67236328125,776.562133789062,25211,"2016-01-29","BRNA"
756.650329589844,756.650329589844,751.67236328125,751.67236328125,302031,"2016-02-01","BRNA"
751.67236328125,751.67236328125,751.67236328125,751.67236328125,189535,"2016-02-02","BRNA"
751.67236328125,751.67236328125,751.67236328125,751.67236328125,75332,"2016-02-03","BRNA"
746.694396972656,751.67236328125,746.694396972656,751.67236328125,132383,"2016-02-04","BRNA"
751.67236328125,751.67236328125,751.67236328125,751.67236328125,134693,"2016-02-05","BRNA"
751.67236328125,751.67236328125,751.67236328125,751.67236328125,0,"2016-02-09","BRNA"
751.67236328125,751.67236328125,751.67236328125,751.67236328125,170250,"2016-02-10","BRNA"
761.628295898438,761.628295898438,761.628295898438,761.628295898438,4620,"2016-02-11","BRNA"
776.562133789062,776.562133789062,751.67236328125,756.650329589844,68301,"2016-02-12","BRNA"
751.67236328125,751.67236328125,751.67236328125,751.67236328125,10044,"2016-02-15","BRNA"
761.628295898438,761.628295898438,761.628295898438,761.628295898438,100,"2016-02-16","BRNA"
771.584167480469,776.562133789062,771.584167480469,771.584167480469,8838,"2016-02-17","BRNA"
761.628295898438,776.562133789062,761.628295898438,776.562133789062,101045,"2016-02-18","BRNA"
761.628295898438,771.584167480469,761.628295898438,771.584167480469,85476,"2016-02-19","BRNA"
766.606262207031,766.606262207031,761.628295898438,766.606262207031,144637,"2016-02-22","BRNA"
761.628295898438,761.628295898438,761.628295898438,761.628295898438,131579,"2016-02-23","BRNA"
761.628295898438,761.628295898438,761.628295898438,761.628295898438,142327,"2016-02-24","BRNA"
761.628295898438,761.628295898438,761.628295898438,761.628295898438,998802,"2016-02-25","BRNA"
766.606262207031,766.606262207031,761.628295898438,766.606262207031,178888,"2016-02-26","BRNA"
766.606262207031,766.606262207031,761.628295898438,766.606262207031,100944,"2016-02-29","BRNA"
766.606262207031,801.451965332031,766.606262207031,796.473999023438,675477,"2016-03-01","BRNA"
796.473999023438,826.341796875,796.473999023438,826.341796875,349038,"2016-03-02","BRNA"
826.341796875,826.341796875,806.429931640625,806.429931640625,80354,"2016-03-03","BRNA"
806.429931640625,811.407897949219,806.429931640625,811.407897949219,22298,"2016-03-04","BRNA"
821.363830566406,821.363830566406,821.363830566406,821.363830566406,2511,"2016-03-07","BRNA"
816.385864257812,816.385864257812,801.451965332031,816.385864257812,79651,"2016-03-08","BRNA"
811.407897949219,811.407897949219,801.451965332031,806.429931640625,131579,"2016-03-10","BRNA"
806.429931640625,806.429931640625,806.429931640625,806.429931640625,0,"2016-03-11","BRNA"
806.429931640625,806.429931640625,806.429931640625,806.429931640625,0,"2016-03-14","BRNA"
811.407897949219,811.407897949219,806.429931640625,806.429931640625,253617,"2016-03-15","BRNA"
806.429931640625,806.429931640625,801.451965332031,801.451965332031,78847,"2016-03-16","BRNA"
801.451965332031,801.451965332031,801.451965332031,801.451965332031,82363,"2016-03-17","BRNA"
801.451965332031,801.451965332031,801.451965332031,801.451965332031,112998,"2016-03-18","BRNA"
796.473999023438,796.473999023438,796.473999023438,796.473999023438,219266,"2016-03-21","BRNA"
796.473999023438,806.429931640625,796.473999023438,806.429931640625,562780,"2016-03-22","BRNA"
806.429931640625,806.429931640625,806.429931640625,806.429931640625,2511,"2016-03-23","BRNA"
801.451965332031,836.297729492188,801.451965332031,836.297729492188,65287,"2016-03-24","BRNA"
816.385864257812,821.363830566406,816.385864257812,821.363830566406,100543,"2016-03-28","BRNA"
801.451965332031,806.429931640625,801.451965332031,806.429931640625,156288,"2016-03-29","BRNA"
811.407897949219,811.407897949219,811.407897949219,811.407897949219,35556,"2016-03-30","BRNA"
811.407897949219,811.407897949219,806.429931640625,806.429931640625,100442,"2016-03-31","BRNA"
806.429931640625,811.407897949219,806.429931640625,811.407897949219,352553,"2016-04-01","BRNA"
811.407897949219,811.407897949219,811.407897949219,811.407897949219,211130,"2016-04-04","BRNA"
811.407897949219,811.407897949219,811.407897949219,811.407897949219,972687,"2016-04-05","BRNA"
816.385864257812,816.385864257812,811.407897949219,816.385864257812,180997,"2016-04-06","BRNA"
816.385864257812,821.363830566406,816.385864257812,816.385864257812,326740,"2016-04-07","BRNA"
816.385864257812,821.363830566406,816.385864257812,821.363830566406,244176,"2016-04-08","BRNA"
821.363830566406,821.363830566406,821.363830566406,821.363830566406,0,"2016-04-11","BRNA"
811.407897949219,821.363830566406,811.407897949219,821.363830566406,543194,"2016-04-12","BRNA"
821.363830566406,821.363830566406,821.363830566406,821.363830566406,0,"2016-04-13","BRNA"
821.363830566406,821.363830566406,821.363830566406,821.363830566406,0,"2016-04-14","BRNA"
821.363830566406,821.363830566406,821.363830566406,821.363830566406,0,"2016-04-15","BRNA"
821.363830566406,821.363830566406,821.363830566406,821.363830566406,0,"2016-04-18","BRNA"
821.363830566406,821.363830566406,821.363830566406,821.363830566406,0,"2016-04-19","BRNA"
841.275695800781,841.275695800781,836.297729492188,841.275695800781,72318,"2016-04-20","BRNA"
841.275695800781,841.275695800781,841.275695800781,841.275695800781,10044,"2016-04-21","BRNA"
851.231567382812,851.231567382812,846.253662109375,851.231567382812,102953,"2016-04-22","BRNA"
856.209533691406,856.209533691406,856.209533691406,856.209533691406,200,"2016-04-25","BRNA"
856.209533691406,856.209533691406,841.275695800781,841.275695800781,251207,"2016-04-26","BRNA"
841.275695800781,841.275695800781,841.275695800781,841.275695800781,0,"2016-04-27","BRNA"
841.275695800781,841.275695800781,841.275695800781,841.275695800781,301,"2016-04-28","BRNA"
851.231567382812,851.231567382812,851.231567382812,851.231567382812,3013,"2016-04-29","BRNA"
851.231567382812,851.231567382812,851.231567382812,851.231567382812,12655,"2016-05-02","BRNA"
851.231567382812,856.209533691406,851.231567382812,856.209533691406,37766,"2016-05-03","BRNA"
861.1875,861.1875,861.1875,861.1875,2511,"2016-05-04","BRNA"
846.253662109375,856.209533691406,846.253662109375,856.209533691406,140720,"2016-05-09","BRNA"
856.209533691406,861.1875,856.209533691406,861.1875,397451,"2016-05-10","BRNA"
871.143432617188,871.143432617188,871.143432617188,871.143432617188,110486,"2016-05-11","BRNA"
876.121398925781,876.121398925781,876.121398925781,876.121398925781,80555,"2016-05-12","BRNA"
876.121398925781,876.121398925781,876.121398925781,876.121398925781,0,"2016-05-13","BRNA"
881.099365234375,881.099365234375,881.099365234375,881.099365234375,157695,"2016-05-16","BRNA"
881.099365234375,881.099365234375,881.099365234375,881.099365234375,0,"2016-05-17","BRNA"
881.099365234375,881.099365234375,866.165466308594,881.099365234375,515170,"2016-05-18","BRNA"
881.099365234375,881.099365234375,876.121398925781,881.099365234375,222480,"2016-05-19","BRNA"
881.099365234375,881.099365234375,881.099365234375,881.099365234375,69807,"2016-05-20","BRNA"
881.099365234375,881.099365234375,881.099365234375,881.099365234375,91402,"2016-05-23","BRNA"
881.099365234375,881.099365234375,881.099365234375,881.099365234375,122138,"2016-05-24","BRNA"
881.099365234375,881.099365234375,881.099365234375,881.099365234375,0,"2016-05-25","BRNA"
881.099365234375,886.077331542969,881.099365234375,886.077331542969,63178,"2016-05-26","BRNA"
886.077331542969,886.077331542969,886.077331542969,886.077331542969,0,"2016-05-27","BRNA"
881.099365234375,881.099365234375,881.099365234375,881.099365234375,5022,"2016-05-30","BRNA"
881.099365234375,881.099365234375,881.099365234375,881.099365234375,56750,"2016-05-31","BRNA"
881.099365234375,881.099365234375,881.099365234375,881.099365234375,103255,"2016-06-01","BRNA"
881.099365234375,881.099365234375,881.099365234375,881.099365234375,117618,"2016-06-02","BRNA"
891.055297851562,891.055297851562,891.055297851562,891.055297851562,100,"2016-06-03","BRNA"
886.077331542969,920.923095703125,886.077331542969,920.923095703125,51326,"2016-06-06","BRNA"
920.923095703125,920.923095703125,896.033264160156,901.01123046875,131881,"2016-06-07","BRNA"
901.01123046875,901.01123046875,901.01123046875,901.01123046875,100442,"2016-06-08","BRNA"
901.01123046875,901.01123046875,901.01123046875,901.01123046875,0,"2016-06-09","BRNA"
891.055297851562,891.055297851562,886.077331542969,886.077331542969,61470,"2016-06-10","BRNA"
886.077331542969,896.033264160156,886.077331542969,896.033264160156,18581,"2016-06-13","BRNA"
891.055297851562,891.055297851562,881.099365234375,886.077331542969,88389,"2016-06-14","BRNA"
886.077331542969,886.077331542969,861.1875,881.099365234375,306551,"2016-06-15","BRNA"
881.099365234375,881.099365234375,866.165466308594,876.121398925781,210929,"2016-06-16","BRNA"
876.121398925781,896.033264160156,876.121398925781,886.077331542969,236241,"2016-06-17","BRNA"
881.099365234375,891.055297851562,881.099365234375,891.055297851562,140619,"2016-06-20","BRNA"
896.033264160156,896.033264160156,891.055297851562,896.033264160156,1932517,"2016-06-21","BRNA"
896.033264160156,896.033264160156,896.033264160156,896.033264160156,108076,"2016-06-22","BRNA"
896.033264160156,896.033264160156,886.077331542969,891.055297851562,145742,"2016-06-23","BRNA"
886.077331542969,891.055297851562,881.099365234375,891.055297851562,133789,"2016-06-24","BRNA"
871.143432617188,896.033264160156,861.1875,896.033264160156,2234749,"2016-06-27","BRNA"
886.077331542969,886.077331542969,886.077331542969,886.077331542969,80354,"2016-06-28","BRNA"
881.099365234375,896.033264160156,861.1875,896.033264160156,118020,"2016-06-29","BRNA"
896.033264160156,945.812866210938,871.143432617188,896.033264160156,108679,"2016-06-30","BRNA"
881.099365234375,945.812866210938,881.099365234375,945.812866210938,12555,"2016-07-01","BRNA"
945.812866210938,945.812866210938,945.812866210938,945.812866210938,0,"2016-07-11","BRNA"
940.834899902344,940.834899902344,940.834899902344,940.834899902344,502,"2016-07-12","BRNA"
940.834899902344,940.834899902344,905.989196777344,940.834899902344,81459,"2016-07-13","BRNA"
920.923095703125,935.85693359375,905.989196777344,935.85693359375,90398,"2016-07-14","BRNA"
935.85693359375,935.85693359375,915.945129394531,925.901062011719,85376,"2016-07-15","BRNA"
915.945129394531,925.901062011719,910.967163085938,925.901062011719,170250,"2016-07-18","BRNA"
910.967163085938,935.85693359375,891.055297851562,935.85693359375,81760,"2016-07-19","BRNA"
910.967163085938,930.879028320312,896.033264160156,925.901062011719,77843,"2016-07-20","BRNA"
910.967163085938,925.901062011719,905.989196777344,925.901062011719,87887,"2016-07-21","BRNA"
925.901062011719,925.901062011719,901.01123046875,915.945129394531,163420,"2016-07-22","BRNA"
910.967163085938,945.812866210938,910.967163085938,940.834899902344,32744,"2016-07-25","BRNA"
940.834899902344,970.702697753906,940.834899902344,970.702697753906,206409,"2016-07-26","BRNA"
950.790832519531,970.702697753906,950.790832519531,965.724731445312,43491,"2016-07-27","BRNA"
965.724731445312,975.6806640625,945.812866210938,945.812866210938,2209,"2016-07-28","BRNA"
960.746765136719,960.746765136719,960.746765136719,960.746765136719,90398,"2016-07-29","BRNA"
960.746765136719,960.746765136719,960.746765136719,960.746765136719,0,"2016-08-01","BRNA"
965.724731445312,970.702697753906,950.790832519531,965.724731445312,131479,"2016-08-02","BRNA"
985.636596679688,985.636596679688,985.636596679688,985.636596679688,7533,"2016-08-03","BRNA"
965.724731445312,985.636596679688,965.724731445312,985.636596679688,7533,"2016-08-04","BRNA"
960.746765136719,970.702697753906,960.746765136719,970.702697753906,75532,"2016-08-05","BRNA"
965.724731445312,965.724731445312,955.768798828125,965.724731445312,10245,"2016-08-08","BRNA"
965.724731445312,985.636596679688,965.724731445312,965.724731445312,96424,"2016-08-09","BRNA"
965.724731445312,965.724731445312,965.724731445312,965.724731445312,0,"2016-08-10","BRNA"
975.6806640625,985.636596679688,965.724731445312,985.636596679688,128566,"2016-08-11","BRNA"
965.724731445312,985.636596679688,955.768798828125,970.702697753906,231319,"2016-08-12","BRNA"
965.724731445312,965.724731445312,950.790832519531,965.724731445312,311573,"2016-08-15","BRNA"
955.768798828125,955.768798828125,955.768798828125,955.768798828125,100442,"2016-08-16","BRNA"
950.790832519531,955.768798828125,945.812866210938,955.768798828125,112998,"2016-08-18","BRNA"
955.768798828125,955.768798828125,950.790832519531,950.790832519531,128064,"2016-08-19","BRNA"
950.790832519531,950.790832519531,950.790832519531,950.790832519531,50221,"2016-08-22","BRNA"
950.790832519531,950.790832519531,945.812866210938,950.790832519531,90599,"2016-08-23","BRNA"
950.790832519531,950.790832519531,950.790832519531,950.790832519531,80354,"2016-08-24","BRNA"
945.812866210938,955.768798828125,945.812866210938,955.768798828125,200,"2016-08-25","BRNA"
945.812866210938,950.790832519531,945.812866210938,950.790832519531,276116,"2016-08-26","BRNA"
945.812866210938,945.812866210938,945.812866210938,945.812866210938,1310777,"2016-08-29","BRNA"
945.812866210938,945.812866210938,945.812866210938,945.812866210938,1023109,"2016-08-30","BRNA"
950.790832519531,955.768798828125,950.790832519531,950.790832519531,401770,"2016-08-31","BRNA"
950.790832519531,955.768798828125,950.790832519531,955.768798828125,512257,"2016-09-01","BRNA"
960.746765136719,965.724731445312,955.768798828125,965.724731445312,600848,"2016-09-02","BRNA"
965.724731445312,965.724731445312,965.724731445312,965.724731445312,502213,"2016-09-05","BRNA"
975.6806640625,975.6806640625,975.6806640625,975.6806640625,49317,"2016-09-06","BRNA"
975.6806640625,975.6806640625,970.702697753906,970.702697753906,281239,"2016-09-07","BRNA"
985.636596679688,985.636596679688,985.636596679688,985.636596679688,67296,"2016-09-08","BRNA"
985.636596679688,985.636596679688,985.636596679688,985.636596679688,23302,"2016-09-09","BRNA"
985.636596679688,985.636596679688,975.6806640625,985.636596679688,81358,"2016-09-13","BRNA"
985.636596679688,985.636596679688,970.702697753906,970.702697753906,33447,"2016-09-14","BRNA"
970.702697753906,975.6806640625,970.702697753906,970.702697753906,450585,"2016-09-15","BRNA"
970.702697753906,970.702697753906,970.702697753906,970.702697753906,267077,"2016-09-16","BRNA"
975.6806640625,1035.41625976562,975.6806640625,985.636596679688,345623,"2016-09-19","BRNA"
985.636596679688,1005.54846191406,985.636596679688,985.636596679688,274710,"2016-09-20","BRNA"
995.592529296875,1045.37219238281,995.592529296875,1015.50433349609,147851,"2016-09-21","BRNA"
1015,1015,1000,1000,53100,"2016-09-22","BRNA"
1000,1000,1000,1000,47800,"2016-09-23","BRNA"
995,1000,990,990,180000,"2016-09-26","BRNA"
990,1000,990,1000,258200,"2016-09-27","BRNA"
1000,1000,995,995,252000,"2016-09-28","BRNA"
990,995,990,995,240800,"2016-09-29","BRNA"
995,995,990,990,425000,"2016-09-30","BRNA"
990,1000,990,1000,307400,"2016-10-03","BRNA"
1000,1020,1000,1000,498500,"2016-10-04","BRNA"
1010,1030,1010,1025,728800,"2016-10-05","BRNA"
1025,1050,1000,1000,21700,"2016-10-06","BRNA"
1000,1000,1000,1000,20200,"2016-10-07","BRNA"
1000,1000,1000,1000,203000,"2016-10-10","BRNA"
1000,1000,995,995,299500,"2016-10-11","BRNA"
1020,1020,1000,1010,1057500,"2016-10-12","BRNA"
1000,1010,995,1000,1107400,"2016-10-13","BRNA"
1000,1000,1000,1000,154400,"2016-10-14","BRNA"
1000,1000,995,1000,401700,"2016-10-17","BRNA"
1000,1000,1000,1000,40000,"2016-10-18","BRNA"
1000,1010,1000,1010,159300,"2016-10-19","BRNA"
1010,1010,1010,1010,13600,"2016-10-20","BRNA"
1010,1010,1010,1010,50600,"2016-10-21","BRNA"
1010,1040,1010,1040,500,"2016-10-24","BRNA"
1050,1050,1050,1050,92500,"2016-10-25","BRNA"
1050,1050,1050,1050,80200,"2016-10-26","BRNA"
1050,1060,1050,1060,10500,"2016-10-27","BRNA"
1060,1060,1050,1050,13900,"2016-10-28","BRNA"
1050,1050,1050,1050,66000,"2016-10-31","BRNA"
1050,1055,1050,1050,160000,"2016-11-01","BRNA"
1050,1050,1050,1050,19500,"2016-11-02","BRNA"
1050,1050,1050,1050,5000,"2016-11-03","BRNA"
1050,1050,1050,1050,85000,"2016-11-04","BRNA"
1050,1050,1050,1050,46800,"2016-11-07","BRNA"
1050,1050,1050,1050,53200,"2016-11-08","BRNA"
1050,1060,1050,1060,65000,"2016-11-09","BRNA"
1060,1060,1060,1060,400,"2016-11-10","BRNA"
1060,1060,1010,1040,95600,"2016-11-11","BRNA"
1040,1040,1010,1040,22600,"2016-11-14","BRNA"
1020,1030,1010,1030,102000,"2016-11-15","BRNA"
1030,1030,1015,1030,100300,"2016-11-16","BRNA"
1030,1030,1030,1030,10000,"2016-11-17","BRNA"
1030,1030,1030,1030,0,"2016-11-18","BRNA"
1030,1140,1015,1030,14300,"2016-11-21","BRNA"
1040,1040,1030,1030,61600,"2016-11-22","BRNA"
1100,1100,1100,1100,97500,"2016-11-23","BRNA"
1050,1050,1050,1050,25000,"2016-11-24","BRNA"
1080,1080,1080,1080,1000,"2016-11-25","BRNA"
1080,1080,1030,1030,65700,"2016-11-28","BRNA"
1030,1070,1030,1070,5100,"2016-11-29","BRNA"
1070,1070,1060,1060,4200,"2016-11-30","BRNA"
1060,1060,1030,1030,30500,"2016-12-01","BRNA"
1070,1090,1070,1080,26400,"2016-12-02","BRNA"
1080,1080,1080,1080,300,"2016-12-05","BRNA"
1080,1080,1040,1075,31200,"2016-12-06","BRNA"
1075,1075,1075,1075,100,"2016-12-07","BRNA"
1075,1075,1075,1075,6100,"2016-12-08","BRNA"
1075,1080,1075,1080,20600,"2016-12-09","BRNA"
1080,1080,1080,1080,300,"2016-12-13","BRNA"
1080,1080,1080,1080,0,"2016-12-14","BRNA"
1080,1080,1080,1080,0,"2016-12-15","BRNA"
1080,1080,1040,1040,27300,"2016-12-16","BRNA"
1080,1100,1050,1050,11300,"2016-12-19","BRNA"
1050,1050,1040,1050,21100,"2016-12-20","BRNA"
1050,1050,1050,1050,0,"2016-12-21","BRNA"
1080,1080,1080,1080,12700,"2016-12-22","BRNA"
1080,1080,1030,1030,191800,"2016-12-23","BRNA"
1030,1080,1030,1080,18800,"2016-12-27","BRNA"
1080,1080,1080,1080,0,"2016-12-28","BRNA"
1070,1090,1070,1090,28500,"2016-12-29","BRNA"
1100,1100,1100,1100,16500,"2016-12-30","BRNA"
1100,1100,1100,1100,0,"2017-01-02","BRNA"
1100,1100,1100,1100,100,"2017-01-03","BRNA"
1100,1100,1100,1100,200,"2017-01-04","BRNA"
1100,1100,1100,1100,15000,"2017-01-05","BRNA"
1100,1100,1060,1090,57000,"2017-01-06","BRNA"
1090,1090,1070,1070,22300,"2017-01-09","BRNA"
1070,1070,1070,1070,12000,"2017-01-10","BRNA"
1070,1070,1070,1070,11000,"2017-01-11","BRNA"
1070,1070,1050,1050,91500,"2017-01-12","BRNA"
1080,1090,1080,1090,5000,"2017-01-13","BRNA"
1090,1150,1040,1130,77000,"2017-01-16","BRNA"
1130,1130,1125,1125,1200,"2017-01-17","BRNA"
1125,1125,1120,1125,15300,"2017-01-18","BRNA"
1125,1125,1125,1125,50000,"2017-01-19","BRNA"
1125,1130,1100,1125,466400,"2017-01-20","BRNA"
1125,1145,1125,1130,131600,"2017-01-23","BRNA"
1150,1150,1130,1130,11100,"2017-01-24","BRNA"
1150,1150,1090,1140,44000,"2017-01-25","BRNA"
1140,1150,1140,1150,75000,"2017-01-26","BRNA"
1160,1160,1150,1150,2100,"2017-01-27","BRNA"
1150,1165,1150,1165,85400,"2017-01-30","BRNA"
1175,1175,1175,1175,10000,"2017-01-31","BRNA"
1175,1175,1170,1170,662500,"2017-02-01","BRNA"
1170,1170,1170,1170,200,"2017-02-02","BRNA"
1170,1170,1120,1150,13000,"2017-02-03","BRNA"
1170,1170,1120,1170,65300,"2017-02-06","BRNA"
1170,1170,1170,1170,150100,"2017-02-07","BRNA"
1170,1170,1170,1170,3300,"2017-02-08","BRNA"
1170,1170,1140,1165,85500,"2017-02-09","BRNA"
1165,1165,1140,1150,105000,"2017-02-10","BRNA"
1150,1170,1150,1170,2500,"2017-02-13","BRNA"
1170,1170,1170,1170,0,"2017-02-14","BRNA"
1170,1170,1170,1170,0,"2017-02-15","BRNA"
1170,1170,1170,1170,0,"2017-02-16","BRNA"
1170,1170,1170,1170,0,"2017-02-17","BRNA"
1125,1150,1125,1150,1500,"2017-02-20","BRNA"
1125,1150,1120,1140,692800,"2017-02-21","BRNA"
1115,1135,1110,1135,82200,"2017-02-22","BRNA"
1110,1135,1095,1125,624200,"2017-02-23","BRNA"
1100,1125,1100,1125,68300,"2017-02-24","BRNA"
1120,1120,1100,1115,60700,"2017-02-27","BRNA"
1115,1120,1100,1100,760100,"2017-02-28","BRNA"
1100,1100,1100,1100,55000,"2017-03-01","BRNA"
1120,1120,1115,1120,369200,"2017-03-02","BRNA"
1115,1130,1115,1130,6000,"2017-03-03","BRNA"
1100,1100,1100,1100,45000,"2017-03-06","BRNA"
1120,1120,1120,1120,20000,"2017-03-07","BRNA"
1120,1135,1120,1135,325000,"2017-03-08","BRNA"
1135,1135,1135,1135,100,"2017-03-09","BRNA"
1135,1135,1135,1135,3000,"2017-03-10","BRNA"
1135,1135,1100,1135,2600,"2017-03-13","BRNA"
1135,1135,1100,1120,55200,"2017-03-14","BRNA"
1120,1120,1120,1120,0,"2017-03-15","BRNA"
1100,1135,1100,1135,4600,"2017-03-16","BRNA"
1135,1135,1100,1130,200900,"2017-03-17","BRNA"
1130,1130,1130,1130,0,"2017-03-20","BRNA"
1100,1100,1100,1100,100,"2017-03-21","BRNA"
1100,1135,1100,1135,200,"2017-03-22","BRNA"
1110,1110,1095,1095,222800,"2017-03-23","BRNA"
1100,1125,1095,1100,1114900,"2017-03-24","BRNA"
1100,1125,1100,1100,349900,"2017-03-27","BRNA"
1100,1150,1100,1100,205400,"2017-03-29","BRNA"
1110,1110,1110,1110,2e+05,"2017-03-30","BRNA"
1110,1160,1110,1160,102500,"2017-03-31","BRNA"
1120,1120,1120,1120,158600,"2017-04-03","BRNA"
1120,1120,1120,1120,1000,"2017-04-04","BRNA"
1120,1120,1120,1120,0,"2017-04-05","BRNA"
1190,1190,1150,1190,80500,"2017-04-06","BRNA"
1190,1250,1190,1250,700,"2017-04-07","BRNA"
1245,1245,1145,1145,4600,"2017-04-10","BRNA"
1145,1145,1140,1140,112600,"2017-04-11","BRNA"
1150,1150,1145,1145,500,"2017-04-12","BRNA"
1240,1260,1240,1260,356400,"2017-04-13","BRNA"
1260,1260,1250,1250,203100,"2017-04-17","BRNA"
1250,1250,1200,1250,101900,"2017-04-18","BRNA"
1250,1250,1250,1250,0,"2017-04-19","BRNA"
1250,1250,1150,1150,700,"2017-04-20","BRNA"
1200,1245,1150,1170,9800,"2017-04-21","BRNA"
1170,1170,1170,1170,0,"2017-04-25","BRNA"
1170,1170,1130,1150,6600,"2017-04-26","BRNA"
1200,1240,1150,1150,101800,"2017-04-27","BRNA"
1150,1250,1150,1250,15500,"2017-04-28","BRNA"
1250,1250,1250,1250,0,"2017-05-02","BRNA"
1130,1175,1130,1175,40100,"2017-05-03","BRNA"
1175,1180,1175,1180,34800,"2017-05-04","BRNA"
1160,1240,1155,1240,50800,"2017-05-05","BRNA"
1240,1240,1240,1240,0,"2017-05-08","BRNA"
1240,1240,1160,1160,35400,"2017-05-09","BRNA"
1160,1160,1155,1155,2900,"2017-05-10","BRNA"
1155,1155,1155,1155,0,"2017-05-12","BRNA"
1155,1165,1150,1165,37800,"2017-05-15","BRNA"
1165,1165,1165,1165,0,"2017-05-16","BRNA"
1160,1160,1140,1160,40900,"2017-05-17","BRNA"
1140,1140,1140,1140,500,"2017-05-18","BRNA"
1140,1150,1140,1150,15100,"2017-05-19","BRNA"
1200,1240,1130,1180,63800,"2017-05-22","BRNA"
1180,1180,1140,1140,5100,"2017-05-23","BRNA"
1140,1175,1130,1160,38200,"2017-05-24","BRNA"
1160,1175,1125,1175,135000,"2017-05-26","BRNA"
1130,1175,1125,1145,65000,"2017-05-29","BRNA"
1150,1170,1130,1160,35100,"2017-05-30","BRNA"
1160,1160,1130,1160,12800,"2017-05-31","BRNA"
1160,1160,1160,1160,0,"2017-06-01","BRNA"
1160,1160,1160,1160,0,"2017-06-02","BRNA"
1130,1170,1130,1160,28600,"2017-06-05","BRNA"
1130,1150,1120,1150,49300,"2017-06-06","BRNA"
1130,1160,1130,1160,24500,"2017-06-07","BRNA"
1160,1160,1160,1160,0,"2017-06-08","BRNA"
1160,1160,1160,1160,7500,"2017-06-09","BRNA"
1130,1150,1130,1150,13000,"2017-06-12","BRNA"
1150,1150,1150,1150,0,"2017-06-13","BRNA"
1150,1150,1150,1150,0,"2017-06-14","BRNA"
1150,1150,1150,1150,0,"2017-06-15","BRNA"
1150,1150,1150,1150,0,"2017-06-16","BRNA"
1130,1150,1110,1150,152500,"2017-06-19","BRNA"
1150,1150,1110,1140,100100,"2017-06-20","BRNA"
1120,1140,1115,1140,190000,"2017-06-21","BRNA"
1180,1220,1180,1220,121500,"2017-06-22","BRNA"
1220,1220,1220,1220,0,"2017-06-23","BRNA"
1220,1220,1220,1220,0,"2017-06-26","BRNA"
1220,1220,1220,1220,0,"2017-06-27","BRNA"
1220,1220,1220,1220,0,"2017-06-28","BRNA"
1220,1220,1220,1220,0,"2017-06-29","BRNA"
1220,1220,1220,1220,0,"2017-06-30","BRNA"
1150,1175,1150,1175,200,"2017-07-03","BRNA"
1125,1140,1115,1140,51400,"2017-07-04","BRNA"
1180,1180,1180,1180,100,"2017-07-05","BRNA"
1180,1180,1180,1180,0,"2017-07-06","BRNA"
1180,1180,1180,1180,0,"2017-07-07","BRNA"
1180,1180,1180,1180,0,"2017-07-10","BRNA"
1150,1150,1150,1150,2400,"2017-07-11","BRNA"
1150,1150,1150,1150,2500,"2017-07-12","BRNA"
1150,1150,1150,1150,0,"2017-07-13","BRNA"
1150,1150,1150,1150,0,"2017-07-14","BRNA"
1150,1150,1150,1150,0,"2017-07-17","BRNA"
1150,1150,1150,1150,0,"2017-07-18","BRNA"
1130,1150,1130,1150,500,"2017-07-19","BRNA"
1135,1135,1120,1120,25600,"2017-07-20","BRNA"
1120,1120,1120,1120,0,"2017-07-21","BRNA"
1125,1125,1125,1125,200,"2017-07-24","BRNA"
1130,1140,1120,1140,10200,"2017-07-25","BRNA"
1145,1145,1125,1135,5500,"2017-07-26","BRNA"
1125,1140,1120,1140,20900,"2017-07-27","BRNA"
1200,1220,1200,1210,61100,"2017-07-28","BRNA"
1100,1100,1100,1100,3e+05,"2017-07-31","BRNA"
1150,1150,1075,1075,900100,"2017-08-01","BRNA"
1075,1100,1070,1075,158200,"2017-08-02","BRNA"
1150,1150,1150,1150,700,"2017-08-03","BRNA"
1150,1150,1150,1150,0,"2017-08-04","BRNA"
1150,1150,1150,1150,0,"2017-08-07","BRNA"
1150,1150,1150,1150,1300,"2017-08-08","BRNA"
1135,1135,1135,1135,2000,"2017-08-09","BRNA"
1135,1135,1135,1135,100,"2017-08-10","BRNA"
1135,1135,1135,1135,0,"2017-08-11","BRNA"
1135,1135,1135,1135,0,"2017-08-14","BRNA"
1110,1130,1085,1130,142900,"2017-08-15","BRNA"
1130,1130,1130,1130,0,"2017-08-16","BRNA"
1130,1130,1130,1130,0,"2017-08-17","BRNA"
1180,1180,1180,1180,100,"2017-08-18","BRNA"
1190,1190,1130,1130,49000,"2017-08-21","BRNA"
1100,1120,1085,1100,64600,"2017-08-22","BRNA"
1085,1120,1085,1120,5500,"2017-08-23","BRNA"
1120,1120,1120,1120,3e+05,"2017-08-24","BRNA"
1090,1210,1090,1210,306100,"2017-08-25","BRNA"
1090,1090,1090,1090,11000,"2017-08-28","BRNA"
1090,1090,1090,1090,0,"2017-08-29","BRNA"
1090,1090,1085,1085,200,"2017-08-30","BRNA"
1085,1085,1085,1085,500,"2017-08-31","BRNA"
1085,1085,1085,1085,0,"2017-09-01","BRNA"
1085,1085,1085,1085,100,"2017-09-04","BRNA"
1085,1085,1085,1085,5200,"2017-09-05","BRNA"
1085,1085,1085,1085,0,"2017-09-06","BRNA"
1085,1085,1085,1085,50000,"2017-09-07","BRNA"
1085,1100,1085,1100,25000,"2017-09-08","BRNA"
1200,1200,1200,1200,100,"2017-09-11","BRNA"
1200,1200,1200,1200,0,"2017-09-12","BRNA"
1200,1200,1200,1200,0,"2017-09-13","BRNA"
1200,1200,1200,1200,0,"2017-09-14","BRNA"
1085,1100,1085,1100,120500,"2017-09-15","BRNA"
1100,1100,1090,1090,200,"2017-09-18","BRNA"
1090,1090,1085,1085,6100,"2017-09-19","BRNA"
1085,1090,1085,1090,29200,"2017-09-20","BRNA"
1090,1090,1090,1090,0,"2017-09-21","BRNA"
1090,1090,1090,1090,0,"2017-09-22","BRNA"
1090,1090,1085,1085,35800,"2017-09-25","BRNA"
1085,1085,1085,1085,25000,"2017-09-26","BRNA"
1100,1100,1090,1090,10600,"2017-09-27","BRNA"
1100,1100,1100,1100,100,"2017-09-28","BRNA"
1200,1200,1200,1200,99900,"2017-09-29","BRNA"
1150,1150,1150,1150,100,"2017-10-02","BRNA"
1150,1150,1150,1150,0,"2017-10-03","BRNA"
1150,1150,1150,1150,0,"2017-10-04","BRNA"
1100,1100,1100,1100,6000,"2017-10-05","BRNA"
1100,1100,1100,1100,0,"2017-10-06","BRNA"
1090,1090,1090,1090,100,"2017-10-09","BRNA"
1190,1190,1190,1190,100,"2017-10-10","BRNA"
1190,1190,1190,1190,0,"2017-10-11","BRNA"
1200,1200,1175,1175,200,"2017-10-12","BRNA"
1185,1185,1185,1185,100,"2017-10-13","BRNA"
1185,1185,1185,1185,100,"2017-10-16","BRNA"
1185,1185,1185,1185,0,"2017-10-17","BRNA"
1185,1185,1185,1185,0,"2017-10-18","BRNA"
1185,1185,1185,1185,0,"2017-10-19","BRNA"
1185,1185,1185,1185,300,"2017-10-20","BRNA"
1185,1185,1185,1185,0,"2017-10-23","BRNA"
1180,1180,1180,1180,100,"2017-10-24","BRNA"
1170,1170,1170,1170,200,"2017-10-25","BRNA"
1170,1170,1165,1165,200,"2017-10-26","BRNA"
1160,1190,1160,1190,54900,"2017-10-27","BRNA"
1190,1190,1190,1190,200,"2017-10-30","BRNA"
1175,1175,1175,1175,100,"2017-10-31","BRNA"
1175,1200,1175,1190,200300,"2017-11-01","BRNA"
1190,1190,1190,1190,300,"2017-11-02","BRNA"
1190,1190,1190,1190,0,"2017-11-03","BRNA"
1100,1100,1100,1100,76600,"2017-11-06","BRNA"
1100,1100,1100,1100,2100,"2017-11-07","BRNA"
1090,1175,1085,1150,141300,"2017-11-08","BRNA"
1150,1150,1150,1150,0,"2017-11-09","BRNA"
1085,1150,1085,1150,137600,"2017-11-10","BRNA"
1085,1085,1085,1085,137500,"2017-11-13","BRNA"
1085,1085,1085,1085,1200,"2017-11-14","BRNA"
1085,1085,1085,1085,2600,"2017-11-15","BRNA"
1145,1145,1085,1145,121200,"2017-11-16","BRNA"
1145,1145,1145,1145,1300,"2017-11-17","BRNA"
1145,1145,1145,1145,100,"2017-11-20","BRNA"
1145,1145,1145,1145,0,"2017-11-21","BRNA"
1100,1100,1100,1100,2000,"2017-11-22","BRNA"
1100,1100,1100,1100,600,"2017-11-23","BRNA"
1175,1190,1175,1190,39100,"2017-11-24","BRNA"
1190,1190,1190,1190,0,"2017-11-27","BRNA"
1190,1190,1190,1190,0,"2017-11-28","BRNA"
1190,1190,1190,1190,0,"2017-11-29","BRNA"
1130,1130,1130,1130,100,"2017-11-30","BRNA"
1130,1130,1130,1130,0,"2017-12-01","BRNA"
1130,1130,1130,1130,0,"2017-12-04","BRNA"
1085,1150,1080,1150,46900,"2017-12-05","BRNA"
1150,1150,1150,1150,0,"2017-12-06","BRNA"
1145,1145,1145,1145,100,"2017-12-07","BRNA"
1145,1145,1145,1145,0,"2017-12-08","BRNA"
1085,1125,1085,1125,26800,"2017-12-11","BRNA"
1125,1125,1125,1125,0,"2017-12-12","BRNA"
1125,1125,1125,1125,0,"2017-12-13","BRNA"
1125,1125,1125,1125,0,"2017-12-14","BRNA"
1125,1125,1125,1125,0,"2017-12-15","BRNA"
1125,1125,1125,1125,0,"2017-12-18","BRNA"
1125,1125,1125,1125,0,"2017-12-19","BRNA"
1125,1125,1125,1125,0,"2017-12-20","BRNA"
1125,1125,1125,1125,0,"2017-12-21","BRNA"
1125,1125,1125,1125,0,"2017-12-22","BRNA"
1125,1125,1125,1125,0,"2017-12-25","BRNA"
1125,1125,1125,1125,0,"2017-12-26","BRNA"
1125,1125,1125,1125,0,"2017-12-27","BRNA"
1125,1125,1125,1125,0,"2017-12-28","BRNA"
1120,1240,1120,1240,1162000,"2017-12-29","BRNA"
1240,1240,1240,1240,0,"2018-01-01","BRNA"
1200,1240,1150,1240,47900,"2018-01-02","BRNA"
1240,1240,1240,1240,0,"2018-01-03","BRNA"
1240,1240,1240,1240,0,"2018-01-04","BRNA"
1200,1200,1200,1200,193500,"2018-01-05","BRNA"
1200,1200,1200,1200,0,"2018-01-08","BRNA"
1200,1200,1200,1200,0,"2018-01-09","BRNA"
1200,1200,1200,1200,0,"2018-01-10","BRNA"
1200,1200,1200,1200,0,"2018-01-11","BRNA"
1200,1200,1200,1200,0,"2018-01-12","BRNA"
1200,1200,1200,1200,0,"2018-01-15","BRNA"
1200,1200,1200,1200,0,"2018-01-16","BRNA"
1200,1200,1200,1200,0,"2018-01-17","BRNA"
1200,1200,1200,1200,0,"2018-01-18","BRNA"
1200,1200,1200,1200,931800,"2018-01-19","BRNA"
1200,1200,1200,1200,0,"2018-01-22","BRNA"
1380,1380,1380,1380,500,"2018-01-23","BRNA"
1380,1380,1380,1380,0,"2018-01-24","BRNA"
1300,1300,1250,1250,300,"2018-01-25","BRNA"
1250,1350,1250,1250,8400,"2018-01-26","BRNA"
1250,1250,1250,1250,700,"2018-01-29","BRNA"
1250,1250,1250,1250,0,"2018-01-30","BRNA"
1250,1250,1250,1250,0,"2018-01-31","BRNA"
1250,1250,1250,1250,0,"2018-02-01","BRNA"
1250,1250,1250,1250,0,"2018-02-02","BRNA"
1250,1250,1250,1250,0,"2018-02-05","BRNA"
1370,1370,1330,1330,1000,"2018-02-06","BRNA"
1330,1330,1330,1330,0,"2018-02-07","BRNA"
1330,1330,1330,1330,0,"2018-02-08","BRNA"
1330,1330,1330,1330,0,"2018-02-09","BRNA"
1330,1330,1330,1330,0,"2018-02-12","BRNA"
1330,1330,1330,1330,0,"2018-02-13","BRNA"
1330,1330,1330,1330,0,"2018-02-14","BRNA"
1330,1330,1330,1330,0,"2018-02-15","BRNA"
1330,1330,1330,1330,0,"2018-02-16","BRNA"
1330,1330,1330,1330,0,"2018-02-19","BRNA"
1330,1330,1330,1330,0,"2018-02-20","BRNA"
1200,1220,1190,1190,11200,"2018-02-21","BRNA"
1200,1200,1190,1190,12300,"2018-02-22","BRNA"
1200,1270,1195,1270,23900,"2018-02-23","BRNA"
1270,1270,1270,1270,0,"2018-02-26","BRNA"
1155,1250,1155,1250,200,"2018-02-27","BRNA"
1250,1250,1250,1250,0,"2018-02-28","BRNA"
1250,1250,1250,1250,0,"2018-03-01","BRNA"
1220,1560,1220,1490,86400,"2018-03-02","BRNA"
1490,1860,1250,1250,16300,"2018-03-05","BRNA"
1260,1270,1250,1270,2000,"2018-03-06","BRNA"
1280,1280,1280,1280,100,"2018-03-07","BRNA"
1280,1280,1280,1280,0,"2018-03-08","BRNA"
1275,1275,1275,1275,7000,"2018-03-09","BRNA"
1200,1200,1200,1200,3600,"2018-03-12","BRNA"
1200,1200,1200,1200,11000,"2018-03-13","BRNA"
1190,1190,1190,1190,500,"2018-03-14","BRNA"
1225,1225,1225,1225,300,"2018-03-15","BRNA"
1200,1200,1200,1200,50000,"2018-03-16","BRNA"
1195,1195,1195,1195,100,"2018-03-19","BRNA"
1190,1200,1170,1185,30000,"2018-03-20","BRNA"
1190,1195,1190,1190,31500,"2018-03-21","BRNA"
1190,1190,1190,1190,0,"2018-03-22","BRNA"
1190,1190,1190,1190,0,"2018-03-23","BRNA"
1180,1190,1180,1190,3500,"2018-03-26","BRNA"
1190,1190,1190,1190,0,"2018-03-27","BRNA"
1180,1190,1180,1190,20300,"2018-03-28","BRNA"
1250,1250,1250,1250,62500,"2018-03-29","BRNA"
1250,1250,1250,1250,0,"2018-03-30","BRNA"
1250,1250,1250,1250,0,"2018-04-02","BRNA"
1250,1250,1250,1250,0,"2018-04-03","BRNA"
1250,1250,1250,1250,0,"2018-04-04","BRNA"
1200,1200,1200,1200,100,"2018-04-05","BRNA"
1195,1195,1150,1190,3400,"2018-04-06","BRNA"
1190,1190,1190,1190,0,"2018-04-09","BRNA"
1130,1130,1130,1130,700,"2018-04-10","BRNA"
1190,1250,1170,1170,4100,"2018-04-11","BRNA"
1170,1170,1170,1170,10000,"2018-04-12","BRNA"
1170,1170,1170,1170,0,"2018-04-13","BRNA"
1170,1170,1170,1170,0,"2018-04-16","BRNA"
1170,1170,1170,1170,0,"2018-04-17","BRNA"
1150,1150,1150,1150,6000,"2018-04-18","BRNA"
1150,1150,1150,1150,0,"2018-04-19","BRNA"
1150,1150,1150,1150,0,"2018-04-20","BRNA"
1150,1150,1150,1150,0,"2018-04-23","BRNA"
1150,1150,1150,1150,10000,"2018-04-24","BRNA"
1150,1150,1150,1150,0,"2018-04-25","BRNA"
1150,1150,1150,1150,0,"2018-04-26","BRNA"
1150,1150,1150,1150,0,"2018-04-27","BRNA"
1150,1230,1140,1230,448700,"2018-04-30","BRNA"
1230,1230,1230,1230,0,"2018-05-01","BRNA"
1220,1220,1220,1220,200,"2018-05-02","BRNA"
1190,1190,1190,1190,100,"2018-05-03","BRNA"
1150,1150,1150,1150,100,"2018-05-04","BRNA"
1150,1150,1150,1150,100,"2018-05-07","BRNA"
1150,1150,1150,1150,0,"2018-05-08","BRNA"
1150,1150,1150,1150,0,"2018-05-09","BRNA"
1150,1150,1150,1150,0,"2018-05-10","BRNA"
1150,1150,1150,1150,100,"2018-05-11","BRNA"
1150,1150,1150,1150,0,"2018-05-14","BRNA"
1150,1150,1150,1150,0,"2018-05-15","BRNA"
1150,1150,1150,1150,0,"2018-05-16","BRNA"
1150,1150,1150,1150,0,"2018-05-17","BRNA"
1150,1150,1150,1150,25900,"2018-05-18","BRNA"
1150,1150,1150,1150,2000,"2018-05-21","BRNA"
1150,1150,1150,1150,0,"2018-05-22","BRNA"
1140,1150,1140,1150,40100,"2018-05-23","BRNA"
1150,1150,1130,1150,32000,"2018-05-24","BRNA"
1135,1150,1130,1150,72100,"2018-05-25","BRNA"
1140,1150,1140,1150,50100,"2018-05-28","BRNA"
1150,1150,1150,1150,0,"2018-05-29","BRNA"
1130,1150,1130,1150,46400,"2018-05-30","BRNA"
1150,1210,1150,1210,83800,"2018-05-31","BRNA"
1210,1210,1210,1210,0,"2018-06-01","BRNA"
1210,1210,1210,1210,0,"2018-06-04","BRNA"
1210,1210,1210,1210,0,"2018-06-05","BRNA"
1150,1150,1140,1140,10000,"2018-06-06","BRNA"
1140,1140,1140,1140,0,"2018-06-07","BRNA"
1140,1140,1140,1140,0,"2018-06-08","BRNA"
1140,1140,1140,1140,0,"2018-06-11","BRNA"
1140,1140,1140,1140,0,"2018-06-12","BRNA"
1140,1140,1140,1140,0,"2018-06-13","BRNA"
1140,1140,1140,1140,0,"2018-06-14","BRNA"
1140,1140,1140,1140,0,"2018-06-15","BRNA"
1140,1140,1140,1140,0,"2018-06-18","BRNA"
1140,1140,1140,1140,0,"2018-06-19","BRNA"
1140,1140,1140,1140,0,"2018-06-20","BRNA"
1140,1140,1140,1140,10000,"2018-06-21","BRNA"
1140,1140,1140,1140,0,"2018-06-22","BRNA"
1140,1140,1140,1140,50000,"2018-06-25","BRNA"
1140,1140,1140,1140,0,"2018-06-26","BRNA"
1140,1140,1140,1140,0,"2018-06-27","BRNA"
1140,1145,1120,1120,125200,"2018-06-28","BRNA"
1195,1195,1195,1195,41000,"2018-06-29","BRNA"
1195,1195,1195,1195,0,"2018-07-02","BRNA"
1130,1130,1130,1130,45000,"2018-07-03","BRNA"
1130,1130,1130,1130,20000,"2018-07-04","BRNA"
1130,1130,1130,1130,0,"2018-07-05","BRNA"
1130,1130,1130,1130,0,"2018-07-06","BRNA"
1130,1130,1130,1130,0,"2018-07-09","BRNA"
1130,1130,1130,1130,17400,"2018-07-10","BRNA"
1130,1130,1130,1130,5000,"2018-07-11","BRNA"
1130,1130,1130,1130,5000,"2018-07-12","BRNA"
1130,1130,1130,1130,5000,"2018-07-13","BRNA"
1135,1135,1125,1125,30000,"2018-07-16","BRNA"
1125,1125,1125,1125,18600,"2018-07-17","BRNA"
1125,1125,1125,1125,0,"2018-07-18","BRNA"
1125,1125,1125,1125,11400,"2018-07-19","BRNA"
1125,1125,1125,1125,0,"2018-07-20","BRNA"
1125,1125,1125,1125,0,"2018-07-23","BRNA"
1125,1125,1125,1125,0,"2018-07-24","BRNA"
1125,1125,1125,1125,0,"2018-07-25","BRNA"
1125,1125,1125,1125,0,"2018-07-26","BRNA"
1125,1125,1125,1125,0,"2018-07-27","BRNA"
1130,1130,1130,1130,23000,"2018-07-30","BRNA"
1175,1175,1175,1175,320000,"2018-07-31","BRNA"
1175,1175,1175,1175,0,"2018-08-01","BRNA"
1165,1165,1140,1140,1100,"2018-08-02","BRNA"
1140,1140,1140,1140,0,"2018-08-03","BRNA"
1140,1140,1140,1140,0,"2018-08-06","BRNA"
1140,1140,1140,1140,0,"2018-08-07","BRNA"
1140,1140,1140,1140,0,"2018-08-08","BRNA"
1140,1140,1140,1140,0,"2018-08-09","BRNA"
1150,1150,1150,1150,1600,"2018-08-10","BRNA"
1130,1130,1125,1125,22500,"2018-08-13","BRNA"
1120,1120,1100,1100,55000,"2018-08-14","BRNA"
1100,1100,1100,1100,100,"2018-08-15","BRNA"
1100,1100,1100,1100,10000,"2018-08-16","BRNA"
1100,1100,1100,1100,0,"2018-08-17","BRNA"
1100,1100,1100,1100,0,"2018-08-20","BRNA"
1110,1110,1105,1105,32400,"2018-08-21","BRNA"
1105,1105,1105,1105,0,"2018-08-22","BRNA"
1105,1105,1105,1105,0,"2018-08-23","BRNA"
1105,1105,1105,1105,0,"2018-08-24","BRNA"
1105,1105,1105,1105,0,"2018-08-27","BRNA"
1105,1105,1105,1105,0,"2018-08-28","BRNA"
1105,1105,1105,1105,0,"2018-08-29","BRNA"
1105,1105,1105,1105,0,"2018-08-30","BRNA"
1185,1185,1185,1185,95500,"2018-08-31","BRNA"
1185,1185,1185,1185,0,"2018-09-03","BRNA"
1185,1185,1185,1185,0,"2018-09-04","BRNA"
1185,1185,1185,1185,0,"2018-09-05","BRNA"
1185,1185,1185,1185,0,"2018-09-06","BRNA"
1185,1185,1185,1185,0,"2018-09-07","BRNA"
1185,1185,1185,1185,0,"2018-09-10","BRNA"
1185,1185,1185,1185,0,"2018-09-11","BRNA"
1185,1185,1185,1185,0,"2018-09-12","BRNA"
1160,1160,1160,1160,100,"2018-09-13","BRNA"
1160,1160,1160,1160,0,"2018-09-14","BRNA"
1160,1160,1160,1160,0,"2018-09-17","BRNA"
1140,1140,1140,1140,200,"2018-09-18","BRNA"
1140,1140,1140,1140,0,"2018-09-19","BRNA"
1130,1130,1130,1130,700,"2018-09-20","BRNA"
1130,1130,1130,1130,0,"2018-09-21","BRNA"
1130,1130,1130,1130,14000,"2018-09-24","BRNA"
1130,1130,1130,1130,20000,"2018-09-25","BRNA"
1130,1130,1130,1130,0,"2018-09-26","BRNA"
1130,1130,1130,1130,0,"2018-09-27","BRNA"
1170,1185,1170,1185,270000,"2018-09-28","BRNA"
1175,1175,1175,1175,100,"2018-10-01","BRNA"
1175,1175,1175,1175,0,"2018-10-02","BRNA"
1175,1175,1175,1175,0,"2018-10-03","BRNA"
1175,1175,1175,1175,0,"2018-10-04","BRNA"
1175,1175,1175,1175,0,"2018-10-05","BRNA"
1135,1135,1135,1135,10000,"2018-10-08","BRNA"
1135,1135,1135,1135,0,"2018-10-09","BRNA"
1150,1150,1140,1140,200,"2018-10-10","BRNA"
1130,1130,1125,1125,200,"2018-10-11","BRNA"
1125,1125,1125,1125,0,"2018-10-12","BRNA"
1125,1125,1125,1125,0,"2018-10-15","BRNA"
1150,1150,1125,1125,1100,"2018-10-16","BRNA"
1150,1150,1150,1150,100,"2018-10-17","BRNA"
1150,1150,1150,1150,0,"2018-10-18","BRNA"
1150,1150,1150,1150,0,"2018-10-19","BRNA"
1150,1150,1150,1150,0,"2018-10-22","BRNA"
1125,1125,1125,1125,50000,"2018-10-23","BRNA"
1125,1125,1125,1125,27500,"2018-10-24","BRNA"
1130,1130,1115,1130,19300,"2018-10-25","BRNA"
1130,1130,1130,1130,0,"2018-10-26","BRNA"
1120,1120,1120,1120,25000,"2018-10-29","BRNA"
1120,1120,1120,1120,20000,"2018-10-30","BRNA"
1125,1170,1125,1170,219600,"2018-10-31","BRNA"
1170,1170,1170,1170,0,"2018-11-01","BRNA"
1170,1170,1170,1170,0,"2018-11-02","BRNA"
1170,1170,1170,1170,0,"2018-11-05","BRNA"
1170,1170,1170,1170,0,"2018-11-06","BRNA"
1170,1170,1170,1170,0,"2018-11-07","BRNA"
1170,1170,1170,1170,0,"2018-11-08","BRNA"
1170,1170,1170,1170,0,"2018-11-09","BRNA"
1170,1170,1170,1170,0,"2018-11-12","BRNA"
1130,1130,1130,1130,14000,"2018-11-13","BRNA"
1125,1125,1125,1125,34700,"2018-11-14","BRNA"
1125,1125,1125,1125,30000,"2018-11-15","BRNA"
1125,1125,1125,1125,0,"2018-11-16","BRNA"
1125,1125,1125,1125,0,"2018-11-19","BRNA"
1125,1125,1125,1125,0,"2018-11-20","BRNA"
1125,1125,1125,1125,0,"2018-11-21","BRNA"
1125,1125,1125,1125,0,"2018-11-22","BRNA"
1125,1125,1125,1125,0,"2018-11-23","BRNA"
1125,1125,1125,1125,0,"2018-11-26","BRNA"
1130,1150,1130,1150,35800,"2018-11-27","BRNA"
1150,1150,1150,1150,0,"2018-11-28","BRNA"
1165,1165,1165,1165,100,"2018-11-29","BRNA"
1150,1165,1150,1165,82800,"2018-11-30","BRNA"
1165,1165,1165,1165,0,"2018-12-03","BRNA"
1165,1165,1165,1165,0,"2018-12-04","BRNA"
1195,1195,1195,1195,1000,"2018-12-05","BRNA"
1195,1195,1195,1195,0,"2018-12-06","BRNA"
1150,1150,1150,1150,100,"2018-12-07","BRNA"
1150,1150,1150,1150,0,"2018-12-10","BRNA"
1145,1145,1145,1145,100,"2018-12-11","BRNA"
1135,1135,1135,1135,42000,"2018-12-12","BRNA"
1135,1200,1135,1200,2700,"2018-12-13","BRNA"
1195,1195,1125,1125,126500,"2018-12-14","BRNA"
1130,1150,1130,1150,26600,"2018-12-17","BRNA"
1150,1150,1150,1150,0,"2018-12-18","BRNA"
1150,1150,1150,1150,0,"2018-12-19","BRNA"
1135,1135,1135,1135,8400,"2018-12-20","BRNA"
1135,1135,1135,1135,0,"2018-12-21","BRNA"
1135,1135,1135,1135,0,"2018-12-24","BRNA"
1135,1135,1135,1135,0,"2018-12-25","BRNA"
1135,1150,1135,1135,173300,"2018-12-26","BRNA"
1145,1150,1145,1150,3600,"2018-12-27","BRNA"
1150,1200,1150,1200,181600,"2018-12-28","BRNA"
1200,1200,1200,1200,0,"2018-12-31","BRNA"
1200,1200,1200,1200,0,"2019-01-01","BRNA"
1170,1190,1170,1190,200,"2019-01-02","BRNA"
1190,1190,1190,1190,0,"2019-01-03","BRNA"
1150,1150,1150,1150,100,"2019-01-04","BRNA"
1140,1140,1140,1140,12300,"2019-01-07","BRNA"
1140,1205,1140,1205,6800,"2019-01-08","BRNA"
1155,1155,1155,1155,200,"2019-01-09","BRNA"
1155,1155,1155,1155,0,"2019-01-10","BRNA"
1210,1210,1210,1210,100,"2019-01-11","BRNA"
1150,1175,1150,1175,25100,"2019-01-14","BRNA"
1175,1175,1175,1175,1600,"2019-01-15","BRNA"
1175,1175,1175,1175,0,"2019-01-16","BRNA"
1145,1150,1135,1140,55400,"2019-01-17","BRNA"
1140,1140,1140,1140,0,"2019-01-18","BRNA"
1135,1150,1120,1150,94300,"2019-01-21","BRNA"
1150,1150,1150,1150,0,"2019-01-22","BRNA"
1150,1150,1150,1150,0,"2019-01-23","BRNA"
1150,1150,1150,1150,0,"2019-01-24","BRNA"
1150,1150,1150,1150,0,"2019-01-25","BRNA"
1150,1150,1150,1150,0,"2019-01-28","BRNA"
1150,1150,1150,1150,300,"2019-01-29","BRNA"
1150,1150,1150,1150,20000,"2019-01-30","BRNA"
1135,1170,1090,1170,845600,"2019-01-31","BRNA"
1170,1170,1170,1170,0,"2019-02-01","BRNA"
1170,1170,1170,1170,0,"2019-02-04","BRNA"
1170,1170,1170,1170,0,"2019-02-05","BRNA"
1170,1170,1170,1170,100,"2019-02-06","BRNA"
1150,1150,1150,1150,100,"2019-02-07","BRNA"
1125,1150,1125,1150,600,"2019-02-08","BRNA"
1150,1150,1150,1150,0,"2019-02-11","BRNA"
1150,1150,1150,1150,0,"2019-02-12","BRNA"
1150,1150,1150,1150,0,"2019-02-13","BRNA"
1150,1150,1150,1150,0,"2019-02-14","BRNA"
1150,1150,1150,1150,0,"2019-02-15","BRNA"
1150,1150,1150,1150,2800,"2019-02-18","BRNA"
1150,1150,1150,1150,0,"2019-02-19","BRNA"
1150,1150,1150,1150,0,"2019-02-20","BRNA"
1150,1150,1150,1150,0,"2019-02-21","BRNA"
1130,1130,1130,1130,30000,"2019-02-22","BRNA"
1130,1130,1130,1130,0,"2019-02-25","BRNA"
1130,1130,1130,1130,0,"2019-02-26","BRNA"
1130,1130,1125,1130,22600,"2019-02-27","BRNA"
1130,1150,1130,1150,107400,"2019-02-28","BRNA"
1140,1140,1140,1140,100,"2019-03-01","BRNA"
1140,1140,1140,1140,0,"2019-03-04","BRNA"
1140,1140,1140,1140,0,"2019-03-05","BRNA"
1140,1140,1140,1140,0,"2019-03-06","BRNA"
1140,1140,1140,1140,0,"2019-03-07","BRNA"
1140,1140,1140,1140,0,"2019-03-08","BRNA"
1140,1140,1140,1140,0,"2019-03-11","BRNA"
1130,1130,1125,1125,50000,"2019-03-12","BRNA"
1145,1145,1125,1125,25000,"2019-03-13","BRNA"
1125,1125,1125,1125,200,"2019-03-14","BRNA"
1125,1125,1125,1125,0,"2019-03-15","BRNA"
1120,1120,1120,1120,101500,"2019-03-18","BRNA"
1115,1115,1105,1105,80600,"2019-03-19","BRNA"
1105,1105,1105,1105,0,"2019-03-20","BRNA"
1105,1105,1105,1105,0,"2019-03-21","BRNA"
1105,1105,1105,1105,0,"2019-03-22","BRNA"
1115,1115,1095,1095,250800,"2019-03-25","BRNA"
1090,1100,1090,1095,4600,"2019-03-26","BRNA"
1095,1095,1095,1095,0,"2019-03-27","BRNA"
1090,1095,1090,1090,220000,"2019-03-28","BRNA"
1090,1090,1090,1090,0,"2019-03-29","BRNA"
1140,1140,1140,1140,1400,"2019-04-01","BRNA"
1105,1150,1105,1150,2100,"2019-04-02","BRNA"
1150,1150,1150,1150,0,"2019-04-03","BRNA"
1150,1150,1150,1150,0,"2019-04-04","BRNA"
1150,1150,1150,1150,0,"2019-04-05","BRNA"
1150,1150,1150,1150,0,"2019-04-08","BRNA"
1140,1140,1140,1140,100,"2019-04-09","BRNA"
1140,1140,1140,1140,0,"2019-04-10","BRNA"
1140,1140,1140,1140,0,"2019-04-11","BRNA"
1140,1140,1140,1140,100,"2019-04-12","BRNA"
1140,1140,1140,1140,0,"2019-04-15","BRNA"
1140,1140,1140,1140,100,"2019-04-16","BRNA"
1140,1140,1140,1140,0,"2019-04-17","BRNA"
1115,1125,1105,1125,200100,"2019-04-18","BRNA"
1125,1125,1125,1125,0,"2019-04-19","BRNA"
1125,1125,1125,1125,0,"2019-04-22","BRNA"
1105,1125,1105,1125,50100,"2019-04-23","BRNA"
1125,1125,1125,1125,0,"2019-04-24","BRNA"
1105,1105,1105,1105,50000,"2019-04-25","BRNA"
1140,1140,1140,1140,100,"2019-04-26","BRNA"
1140,1140,1140,1140,0,"2019-04-29","BRNA"
1120,1120,1120,1120,70000,"2019-04-30","BRNA"
1120,1120,1120,1120,0,"2019-05-01","BRNA"
1105,1105,1105,1105,100,"2019-05-02","BRNA"
1095,1095,1080,1080,112100,"2019-05-03","BRNA"
1070,1070,1065,1065,25000,"2019-05-06","BRNA"
1055,1055,1045,1045,62800,"2019-05-07","BRNA"
1050,1050,1050,1050,2200,"2019-05-08","BRNA"
1050,1050,1050,1050,0,"2019-05-09","BRNA"
1045,1045,1045,1045,800,"2019-05-10","BRNA"
1045,1045,1045,1045,0,"2019-05-13","BRNA"
1045,1045,1045,1045,0,"2019-05-14","BRNA"
1045,1045,1045,1045,0,"2019-05-15","BRNA"
1045,1045,1045,1045,0,"2019-05-16","BRNA"
1045,1045,1045,1045,0,"2019-05-17","BRNA"
1045,1045,1045,1045,0,"2019-05-20","BRNA"
1045,1045,1045,1045,200,"2019-05-21","BRNA"
1045,1045,1045,1045,0,"2019-05-22","BRNA"
1045,1045,1045,1045,0,"2019-05-23","BRNA"
1045,1045,1045,1045,0,"2019-05-24","BRNA"
1045,1045,1045,1045,0,"2019-05-27","BRNA"
1075,1075,1075,1075,2000,"2019-05-28","BRNA"
1075,1075,1075,1075,0,"2019-05-29","BRNA"
1075,1075,1075,1075,0,"2019-05-30","BRNA"
1075,1075,1075,1075,0,"2019-05-31","BRNA"
1075,1075,1075,1075,0,"2019-06-03","BRNA"
1075,1075,1075,1075,0,"2019-06-04","BRNA"
1075,1075,1075,1075,0,"2019-06-05","BRNA"
1075,1075,1075,1075,0,"2019-06-06","BRNA"
1075,1075,1075,1075,0,"2019-06-07","BRNA"
1075,1075,1075,1075,0,"2019-06-10","BRNA"
1075,1075,1075,1075,0,"2019-06-11","BRNA"
1075,1075,1075,1075,0,"2019-06-12","BRNA"
1075,1075,1075,1075,0,"2019-06-13","BRNA"
1075,1075,1075,1075,0,"2019-06-14","BRNA"
1100,1100,1100,1100,100,"2019-06-17","BRNA"
1100,1100,1100,1100,0,"2019-06-18","BRNA"
1100,1100,1100,1100,0,"2019-06-19","BRNA"
1100,1100,1100,1100,0,"2019-06-20","BRNA"
1100,1100,1100,1100,0,"2019-06-21","BRNA"
1100,1100,1100,1100,0,"2019-06-24","BRNA"
1100,1100,1100,1100,0,"2019-06-25","BRNA"
1100,1100,1100,1100,0,"2019-06-26","BRNA"
1100,1100,1100,1100,0,"2019-06-27","BRNA"
1100,1100,1100,1100,0,"2019-06-28","BRNA"
1100,1100,1100,1100,0,"2019-07-01","BRNA"
1100,1100,1100,1100,100,"2019-07-02","BRNA"
1080,1080,1080,1080,1300,"2019-07-03","BRNA"
1080,1080,1080,1080,0,"2019-07-04","BRNA"
1080,1080,1080,1080,0,"2019-07-05","BRNA"
1080,1080,1080,1080,0,"2019-07-08","BRNA"
1070,1080,1070,1080,600,"2019-07-09","BRNA"
1080,1080,1030,1080,25100,"2019-07-10","BRNA"
1080,1080,1080,1080,0,"2019-07-11","BRNA"
1080,1080,1080,1080,0,"2019-07-12","BRNA"
1060,1075,1060,1075,1000,"2019-07-15","BRNA"
1075,1075,1075,1075,0,"2019-07-16","BRNA"
1075,1075,1075,1075,0,"2019-07-17","BRNA"
1075,1075,1075,1075,0,"2019-07-18","BRNA"
1075,1075,1075,1075,0,"2019-07-19","BRNA"
1075,1075,1075,1075,0,"2019-07-22","BRNA"
1075,1075,1075,1075,0,"2019-07-23","BRNA"
1075,1075,1075,1075,1500,"2019-07-24","BRNA"
1075,1075,1075,1075,8800,"2019-07-25","BRNA"
1075,1075,1075,1075,0,"2019-07-26","BRNA"
1075,1075,1075,1075,0,"2019-07-29","BRNA"
1075,1075,1075,1075,300,"2019-07-30","BRNA"
1075,1090,1075,1090,400,"2019-07-31","BRNA"
1090,1090,1090,1090,0,"2019-08-01","BRNA"
1090,1090,1090,1090,0,"2019-08-02","BRNA"
1060,1060,1060,1060,500,"2019-08-05","BRNA"
1040,1040,1040,1040,5000,"2019-08-06","BRNA"
1085,1085,1050,1050,1600,"2019-08-07","BRNA"
1050,1050,1050,1050,0,"2019-08-08","BRNA"
1050,1050,1050,1050,0,"2019-08-09","BRNA"
1050,1050,1050,1050,0,"2019-08-12","BRNA"
1050,1050,1050,1050,0,"2019-08-13","BRNA"
1050,1050,1050,1050,0,"2019-08-14","BRNA"
1050,1050,1050,1050,0,"2019-08-15","BRNA"
1050,1050,1050,1050,0,"2019-08-16","BRNA"
1050,1050,1050,1050,0,"2019-08-19","BRNA"
1050,1050,1050,1050,0,"2019-08-20","BRNA"
1050,1050,1050,1050,0,"2019-08-21","BRNA"
1050,1050,1050,1050,0,"2019-08-22","BRNA"
1050,1050,1050,1050,0,"2019-08-23","BRNA"
1050,1050,1050,1050,0,"2019-08-26","BRNA"
1050,1050,1050,1050,0,"2019-08-27","BRNA"
1040,1080,1040,1080,300,"2019-08-28","BRNA"
1080,1080,1080,1080,0,"2019-08-29","BRNA"
1080,1080,1080,1080,0,"2019-08-30","BRNA"
1080,1080,1080,1080,0,"2019-09-02","BRNA"
1080,1080,1080,1080,0,"2019-09-03","BRNA"
1080,1080,1080,1080,0,"2019-09-04","BRNA"
1080,1080,1080,1080,0,"2019-09-05","BRNA"
1080,1080,1080,1080,100,"2019-09-06","BRNA"
1080,1080,1080,1080,200,"2019-09-09","BRNA"
1080,1080,1080,1080,0,"2019-09-10","BRNA"
1080,1080,1080,1080,0,"2019-09-11","BRNA"
1080,1080,1080,1080,0,"2019-09-12","BRNA"
1080,1080,1080,1080,200,"2019-09-13","BRNA"
1080,1080,1080,1080,0,"2019-09-16","BRNA"
1085,1090,1085,1090,200,"2019-09-17","BRNA"
1040,1050,1040,1050,200,"2019-09-18","BRNA"
1050,1050,1050,1050,0,"2019-09-19","BRNA"
1050,1050,1050,1050,0,"2019-09-20","BRNA"
1050,1050,1050,1050,0,"2019-09-23","BRNA"
1050,1050,1050,1050,0,"2019-09-24","BRNA"
1050,1050,1050,1050,0,"2019-09-25","BRNA"
1050,1050,1050,1050,0,"2019-09-26","BRNA"
1050,1050,1050,1050,0,"2019-09-27","BRNA"
1050,1080,1050,1080,400,"2019-09-30","BRNA"
1075,1075,1075,1075,100,"2019-10-01","BRNA"
1075,1075,1075,1075,0,"2019-10-02","BRNA"
1020,1020,1020,1020,14000,"2019-10-03","BRNA"
1020,1020,1020,1020,0,"2019-10-04","BRNA"
1020,1020,1020,1020,0,"2019-10-07","BRNA"
1020,1020,1020,1020,0,"2019-10-08","BRNA"
1020,1020,1020,1020,0,"2019-10-09","BRNA"
1100,1100,1100,1100,100,"2019-10-10","BRNA"
1100,1100,1100,1100,0,"2019-10-11","BRNA"
1020,1045,1020,1045,200,"2019-10-14","BRNA"
1045,1045,1045,1045,0,"2019-10-15","BRNA"
1045,1045,1045,1045,0,"2019-10-16","BRNA"
1045,1045,1045,1045,0,"2019-10-17","BRNA"
1045,1045,1045,1045,0,"2019-10-18","BRNA"
1075,1075,1070,1075,300,"2019-10-21","BRNA"
1075,1075,1075,1075,100,"2019-10-22","BRNA"
1075,1075,1075,1075,0,"2019-10-23","BRNA"
1075,1075,1075,1075,0,"2019-10-24","BRNA"
1035,1035,1035,1035,100,"2019-10-25","BRNA"
1040,1040,1040,1040,200,"2019-10-28","BRNA"
1040,1040,1040,1040,0,"2019-10-29","BRNA"
1040,1040,1040,1040,0,"2019-10-30","BRNA"
1070,1070,1070,1070,200,"2019-10-31","BRNA"
1070,1070,1070,1070,0,"2019-11-01","BRNA"
1060,1060,1060,1060,100,"2019-11-04","BRNA"
1060,1060,1060,1060,0,"2019-11-05","BRNA"
1020,1095,1020,1095,2100,"2019-11-06","BRNA"
1095,1095,1095,1095,0,"2019-11-07","BRNA"
1095,1095,1095,1095,0,"2019-11-08","BRNA"
1095,1095,1095,1095,0,"2019-11-11","BRNA"
1095,1095,1095,1095,0,"2019-11-12","BRNA"
1095,1095,1095,1095,0,"2019-11-13","BRNA"
1095,1095,1095,1095,0,"2019-11-14","BRNA"
1095,1095,1095,1095,0,"2019-11-15","BRNA"
1090,1095,1090,1095,1400,"2019-11-18","BRNA"
1095,1100,1095,1100,6000,"2019-11-19","BRNA"
1095,1095,1095,1095,100,"2019-11-20","BRNA"
1020,1020,1020,1020,100,"2019-11-21","BRNA"
1020,1020,1020,1020,0,"2019-11-22","BRNA"
1020,1020,1020,1020,0,"2019-11-25","BRNA"
1020,1020,1020,1020,0,"2019-11-26","BRNA"
1020,1020,1020,1020,0,"2019-11-27","BRNA"
1020,1020,1020,1020,0,"2019-11-28","BRNA"
1070,1070,1070,1070,200,"2019-11-29","BRNA"
1020,1050,1000,1045,75700,"2019-12-02","BRNA"
1045,1045,1045,1045,0,"2019-12-03","BRNA"
1010,1010,1000,1000,12200,"2019-12-04","BRNA"
1000,1000,1000,1000,0,"2019-12-05","BRNA"
1000,1000,1000,1000,100,"2019-12-06","BRNA"
950,950,950,950,100,"2019-12-09","BRNA"
945,945,945,945,100,"2019-12-10","BRNA"
945,945,945,945,0,"2019-12-11","BRNA"
900,900,900,900,20000,"2019-12-12","BRNA"
915,915,915,915,100,"2019-12-13","BRNA"
910,915,910,915,20400,"2019-12-16","BRNA"
915,975,915,975,3500,"2019-12-17","BRNA"
975,975,975,975,0,"2019-12-18","BRNA"
1000,1000,1000,1000,200,"2019-12-19","BRNA"
1000,1005,1000,1005,5200,"2019-12-20","BRNA"
1025,1025,1025,1025,100,"2019-12-23","BRNA"
1045,1045,1040,1040,200,"2019-12-26","BRNA"
1040,1040,1040,1040,0,"2019-12-27","BRNA"
1040,1060,1030,1030,4800,"2019-12-30","BRNA"
1030,1030,1030,1030,100,"2020-01-02","BRNA"
1030,1030,1030,1030,0,"2020-01-03","BRNA"
1030,1030,1030,1030,0,"2020-01-06","BRNA"
1030,1030,1030,1030,0,"2020-01-07","BRNA"
1030,1030,1030,1030,0,"2020-01-08","BRNA"
1030,1030,1030,1030,0,"2020-01-09","BRNA"
1030,1030,1030,1030,0,"2020-01-10","BRNA"
1030,1030,1030,1030,0,"2020-01-13","BRNA"
1030,1030,1030,1030,0,"2020-01-14","BRNA"
1030,1030,1030,1030,0,"2020-01-15","BRNA"
1030,1030,1030,1030,100,"2020-01-16","BRNA"
1030,1030,1030,1030,0,"2020-01-17","BRNA"
1030,1030,1030,1030,0,"2020-01-20","BRNA"
1030,1030,1030,1030,0,"2020-01-21","BRNA"
1030,1030,1030,1030,0,"2020-01-22","BRNA"
1030,1030,1030,1030,0,"2020-01-23","BRNA"
1030,1030,1030,1030,0,"2020-01-24","BRNA"
1030,1030,1030,1030,0,"2020-01-27","BRNA"
1030,1030,1030,1030,0,"2020-01-28","BRNA"
1030,1030,1030,1030,0,"2020-01-29","BRNA"
1030,1030,1030,1030,0,"2020-01-30","BRNA"
1020,1020,1020,1020,100,"2020-01-31","BRNA"
1020,1020,1020,1020,0,"2020-02-03","BRNA"
1020,1020,1020,1020,0,"2020-02-04","BRNA"
1020,1020,1020,1020,0,"2020-02-05","BRNA"
1020,1020,1020,1020,0,"2020-02-06","BRNA"
1020,1020,1020,1020,0,"2020-02-07","BRNA"
925,925,925,925,100,"2020-02-10","BRNA"
1045,1045,1045,1045,100,"2020-02-11","BRNA"
1045,1045,1045,1045,0,"2020-02-12","BRNA"
1045,1045,1045,1045,100,"2020-02-13","BRNA"
1045,1045,1045,1045,0,"2020-02-14","BRNA"
1045,1045,1045,1045,0,"2020-02-17","BRNA"
1040,1040,1040,1040,100,"2020-02-18","BRNA"
1040,1040,1040,1040,0,"2020-02-19","BRNA"
1040,1040,1040,1040,0,"2020-02-20","BRNA"
1040,1040,1040,1040,0,"2020-02-21","BRNA"
1040,1040,1040,1040,0,"2020-02-24","BRNA"
1040,1040,1040,1040,0,"2020-02-25","BRNA"
1040,1040,1040,1040,0,"2020-02-26","BRNA"
1040,1040,1040,1040,0,"2020-02-27","BRNA"
1000,1000,1000,1000,100,"2020-02-28","BRNA"
1000,1000,1000,1000,0,"2020-03-02","BRNA"
1000,1000,1000,1000,0,"2020-03-03","BRNA"
1045,1045,1045,1045,100,"2020-03-04","BRNA"
1045,1045,1045,1045,0,"2020-03-05","BRNA"
1045,1045,1045,1045,0,"2020-03-06","BRNA"
1045,1045,1045,1045,0,"2020-03-09","BRNA"
1045,1045,1045,1045,0,"2020-03-10","BRNA"
1045,1045,1045,1045,0,"2020-03-11","BRNA"
1045,1045,1045,1045,0,"2020-03-12","BRNA"
1045,1045,1045,1045,0,"2020-03-13","BRNA"
1045,1045,1045,1045,0,"2020-03-16","BRNA"
1045,1045,1045,1045,0,"2020-03-17","BRNA"
1045,1045,1045,1045,0,"2020-03-18","BRNA"
975,975,975,975,100,"2020-03-19","BRNA"
975,975,975,975,0,"2020-03-20","BRNA"
975,975,975,975,0,"2020-03-23","BRNA"
1000,1000,1000,1000,100,"2020-03-24","BRNA"
930,930,930,930,100,"2020-03-26","BRNA"
1025,1025,1025,1025,1000,"2020-03-27","BRNA"
1025,1025,1025,1025,0,"2020-03-30","BRNA"
1000,1000,1000,1000,200,"2020-03-31","BRNA"
1000,1000,1000,1000,0,"2020-04-01","BRNA"
1000,1000,1000,1000,0,"2020-04-02","BRNA"
1000,1000,1000,1000,0,"2020-04-03","BRNA"
1000,1000,1000,1000,0,"2020-04-06","BRNA"
1000,1000,1000,1000,0,"2020-04-07","BRNA"
1000,1000,1000,1000,0,"2020-04-08","BRNA"
1000,1000,1000,1000,0,"2020-04-09","BRNA"
1000,1000,1000,1000,0,"2020-04-13","BRNA"
1000,1000,1000,1000,0,"2020-04-14","BRNA"
1000,1000,1000,1000,0,"2020-04-15","BRNA"
1000,1000,1000,1000,0,"2020-04-16","BRNA"
1000,1000,1000,1000,0,"2020-04-17","BRNA"
1000,1000,1000,1000,0,"2020-04-20","BRNA"
1000,1000,1000,1000,0,"2020-04-21","BRNA"
1000,1000,1000,1000,0,"2020-04-22","BRNA"
1000,1000,1000,1000,0,"2020-04-23","BRNA"
1000,1000,1000,1000,0,"2020-04-24","BRNA"
1000,1000,1000,1000,0,"2020-04-27","BRNA"
1000,1000,1000,1000,0,"2020-04-28","BRNA"
1000,1000,1000,1000,0,"2020-04-29","BRNA"
1000,1000,1000,1000,400,"2020-04-30","BRNA"
1000,1000,1000,1000,0,"2020-05-04","BRNA"
1000,1000,1000,1000,0,"2020-05-05","BRNA"
1000,1000,1000,1000,0,"2020-05-06","BRNA"
1000,1000,1000,1000,1200,"2020-05-08","BRNA"
1000,1000,1000,1000,0,"2020-05-11","BRNA"
1000,1000,1000,1000,0,"2020-05-12","BRNA"
1000,1000,1000,1000,0,"2020-05-13","BRNA"
1030,1030,1030,1030,100,"2020-05-14","BRNA"
1030,1030,1030,1030,0,"2020-05-15","BRNA"
1055,1055,1055,1055,5000,"2020-05-18","BRNA"
1075,1075,1075,1075,5000,"2020-05-19","BRNA"
1075,1075,1075,1075,0,"2020-05-20","BRNA"
1075,1075,1075,1075,0,"2020-05-26","BRNA"
1075,1075,1075,1075,0,"2020-05-27","BRNA"
1075,1075,1075,1075,0,"2020-05-28","BRNA"
1000,1000,1000,1000,100,"2020-05-29","BRNA"
1000,1000,1000,1000,30000,"2020-06-02","BRNA"
1000,1000,1000,1000,0,"2020-06-03","BRNA"
1000,1200,1000,1200,17300,"2020-06-04","BRNA"
1150,1150,1150,1150,100,"2020-06-05","BRNA"
1150,1190,1120,1190,110900,"2020-06-08","BRNA"
1190,1300,1190,1300,7100,"2020-06-09","BRNA"
1280,1450,1280,1400,11800,"2020-06-10","BRNA"
1400,1400,1400,1400,0,"2020-06-11","BRNA"
1400,1400,1400,1400,0,"2020-06-12","BRNA"
1305,1305,1305,1305,100,"2020-06-15","BRNA"
1245,1245,1245,1245,200,"2020-06-16","BRNA"
1215,1215,1215,1215,3000,"2020-06-17","BRNA"
1215,1215,1215,1215,0,"2020-06-18","BRNA"
1180,1230,1180,1230,58000,"2020-06-19","BRNA"
1230,1230,1230,1230,0,"2020-06-22","BRNA"
1170,1170,1170,1170,200,"2020-06-23","BRNA"
1170,1170,1170,1170,0,"2020-06-24","BRNA"
1090,1090,1090,1090,100,"2020-06-25","BRNA"
1090,1090,1090,1090,0,"2020-06-26","BRNA"
1090,1090,1090,1090,0,"2020-06-29","BRNA"
1015,1015,1015,1015,5700,"2020-06-30","BRNA"
1000,1000,1000,1000,8200,"2020-07-01","BRNA"
1000,1000,1000,1000,0,"2020-07-02","BRNA"
1000,1030,1000,1030,41900,"2020-07-03","BRNA"
1000,1000,1000,1000,100,"2020-07-06","BRNA"
1000,1000,1000,1000,0,"2020-07-07","BRNA"
975,1000,975,1000,31000,"2020-07-08","BRNA"
1000,1000,1000,1000,0,"2020-07-09","BRNA"
1000,1000,1000,1000,0,"2020-07-10","BRNA"
995,995,995,995,100,"2020-07-13","BRNA"
1000,1125,1000,1075,43400,"2020-07-14","BRNA"
1075,1075,1075,1075,0,"2020-07-15","BRNA"
1050,1050,1000,1000,4700,"2020-07-16","BRNA"
1000,1000,1000,1000,0,"2020-07-17","BRNA"
1000,1000,1000,1000,0,"2020-07-20","BRNA"
975,975,930,930,81500,"2020-07-21","BRNA"
930,930,930,930,0,"2020-07-22","BRNA"
930,930,930,930,11100,"2020-07-23","BRNA"
940,940,930,930,11900,"2020-07-24","BRNA"
940,990,940,990,26800,"2020-07-27","BRNA"
930,930,930,930,10300,"2020-07-28","BRNA"
930,930,930,930,270100,"2020-07-29","BRNA"
930,930,930,930,3100,"2020-07-30","BRNA"
930,930,930,930,0,"2020-08-03","BRNA"
930,930,930,930,0,"2020-08-04","BRNA"
930,930,930,930,0,"2020-08-05","BRNA"
930,930,930,930,0,"2020-08-06","BRNA"
935,935,930,930,2000,"2020-08-07","BRNA"
930,930,930,930,0,"2020-08-10","BRNA"
930,930,930,930,0,"2020-08-11","BRNA"
970,970,970,970,100,"2020-08-12","BRNA"
950,950,950,950,8100,"2020-08-13","BRNA"
950,950,950,950,0,"2020-08-14","BRNA"
950,950,950,950,0,"2020-08-18","BRNA"
950,950,950,950,0,"2020-08-19","BRNA"
950,950,950,950,0,"2020-08-24","BRNA"
950,950,950,950,0,"2020-08-25","BRNA"
950,950,950,950,0,"2020-08-26","BRNA"
950,950,950,950,500,"2020-08-27","BRNA"
1000,1000,995,995,800,"2020-08-28","BRNA"
985,985,975,975,11800,"2020-08-31","BRNA"
975,975,975,975,0,"2020-09-01","BRNA"
975,975,975,975,0,"2020-09-02","BRNA"
975,975,975,975,0,"2020-09-03","BRNA"
975,975,975,975,0,"2020-09-04","BRNA"
975,975,975,975,0,"2020-09-07","BRNA"
970,970,965,965,200,"2020-09-08","BRNA"
965,965,965,965,0,"2020-09-09","BRNA"
925,925,925,925,500,"2020-09-10","BRNA"
960,960,960,960,100,"2020-09-11","BRNA"
990,990,990,990,100,"2020-09-14","BRNA"
985,985,985,985,1000,"2020-09-15","BRNA"
965,965,965,965,100,"2020-09-16","BRNA"
965,965,965,965,0,"2020-09-17","BRNA"
925,955,925,955,200,"2020-09-18","BRNA"
965,965,965,965,100,"2020-09-21","BRNA"
960,960,960,960,100,"2020-09-22","BRNA"
960,960,960,960,0,"2020-09-23","BRNA"
900,965,895,960,10800,"2020-09-24","BRNA"
895,990,895,940,3000,"2020-09-25","BRNA"
920,960,910,960,1100,"2020-09-28","BRNA"
965,965,965,965,200,"2020-09-29","BRNA"
960,1035,960,980,11400,"2020-09-30","BRNA"
1010,1010,1010,1010,200,"2020-10-01","BRNA"
1060,1060,1060,1060,3500,"2020-10-02","BRNA"
1085,1085,1085,1085,2800,"2020-10-05","BRNA"
1010,1100,1010,1100,10900,"2020-10-06","BRNA"
1100,1100,1100,1100,6500,"2020-10-07","BRNA"
1100,1100,1100,1100,12500,"2020-10-08","BRNA"
1100,1145,1100,1145,24900,"2020-10-09","BRNA"
1145,1145,1140,1140,6000,"2020-10-12","BRNA"
1065,1140,1065,1140,6000,"2020-10-13","BRNA"
1135,1135,1125,1125,4000,"2020-10-14","BRNA"
1100,1100,1100,1100,3000,"2020-10-15","BRNA"
1050,1050,1050,1050,1000,"2020-10-16","BRNA"
1050,1050,1050,1050,2000,"2020-10-19","BRNA"
1050,1050,1050,1050,1000,"2020-10-20","BRNA"
1100,1100,1100,1100,100,"2020-10-21","BRNA"
1100,1125,1100,1125,33000,"2020-10-22","BRNA"
1145,1170,1145,1170,8500,"2020-10-23","BRNA"
1120,1130,1120,1130,20000,"2020-10-26","BRNA"
1120,1130,1060,1060,26100,"2020-10-27","BRNA"
1125,1135,1125,1135,2000,"2020-11-02","BRNA"
1135,1135,1090,1130,44000,"2020-11-03","BRNA"
1080,1125,1080,1125,10300,"2020-11-04","BRNA"
1080,1105,1080,1105,20100,"2020-11-05","BRNA"
1100,1110,1100,1110,10100,"2020-11-06","BRNA"
1110,1120,1090,1120,44700,"2020-11-09","BRNA"
1125,1140,1090,1140,25100,"2020-11-10","BRNA"
1140,1150,1090,1090,40400,"2020-11-11","BRNA"
1100,1100,1100,1100,10000,"2020-11-12","BRNA"
1100,1135,1100,1135,10100,"2020-11-13","BRNA"
1100,1140,1100,1140,10100,"2020-11-16","BRNA"
1140,1150,1140,1150,4400,"2020-11-17","BRNA"
1130,1130,1130,1130,100,"2020-11-18","BRNA"
1100,1210,1100,1150,32700,"2020-11-19","BRNA"
1130,1130,1130,1130,100,"2020-11-20","BRNA"
1100,1135,1100,1100,5700,"2020-11-23","BRNA"
1100,1100,1100,1100,0,"2020-11-24","BRNA"
1100,1100,1100,1100,0,"2020-11-25","BRNA"
1100,1100,1100,1100,600,"2020-11-26","BRNA"
1100,1125,1100,1125,2500,"2020-11-27","BRNA"
1125,1125,1125,1125,6000,"2020-11-30","BRNA"
1135,1135,1135,1135,400,"2020-12-01","BRNA"
1135,1135,1135,1135,0,"2020-12-02","BRNA"
1135,1135,1135,1135,0,"2020-12-03","BRNA"
1135,1135,1135,1135,0,"2020-12-04","BRNA"
1090,1090,1090,1090,600,"2020-12-07","BRNA"
1120,1125,1100,1120,3800,"2020-12-08","BRNA"
1120,1120,1120,1120,0,"2020-12-10","BRNA"
1120,1120,1120,1120,0,"2020-12-11","BRNA"
1120,1120,1120,1120,0,"2020-12-14","BRNA"
1120,1120,1120,1120,0,"2020-12-15","BRNA"
1110,1125,1110,1125,5300,"2020-12-16","BRNA"
1125,1125,1125,1125,3000,"2020-12-17","BRNA"
1125,1125,1125,1125,0,"2020-12-18","BRNA"
1110,1110,1110,1110,1200,"2020-12-21","BRNA"
1050,1050,1050,1050,4100,"2020-12-22","BRNA"
1040,1050,1040,1050,5100,"2020-12-23","BRNA"
1040,1200,1040,1175,13600,"2020-12-28","BRNA"
1175,1330,1135,1290,34300,"2020-12-29","BRNA"
1295,1295,1200,1200,10100,"2020-12-30","BRNA"
1150,1150,1120,1120,1700,"2021-01-04","BRNA"
1120,1150,1045,1150,13900,"2021-01-05","BRNA"
1120,1150,1120,1150,200,"2021-01-06","BRNA"
1150,1150,1150,1150,400,"2021-01-07","BRNA"
1150,1150,1150,1150,0,"2021-01-08","BRNA"
1150,1150,1150,1150,0,"2021-01-11","BRNA"
1100,1100,1100,1100,600,"2021-01-12","BRNA"
1050,1075,1025,1075,11600,"2021-01-13","BRNA"
1095,1095,1030,1030,6100,"2021-01-14","BRNA"
1020,1045,1000,1045,6400,"2021-01-15","BRNA"
1045,1045,1045,1045,1000,"2021-01-18","BRNA"
1045,1045,975,975,29300,"2021-01-19","BRNA"
1000,1040,1000,1035,6900,"2021-01-20","BRNA"
1035,1035,1035,1035,2300,"2021-01-21","BRNA"
1000,1035,990,1030,9900,"2021-01-22","BRNA"
1030,1045,990,1035,13500,"2021-01-25","BRNA"
995,1070,995,1055,3600,"2021-01-26","BRNA"
1030,1030,1030,1030,100,"2021-01-27","BRNA"
1155,1155,1155,1155,3500,"2021-01-28","BRNA"
1100,1100,1100,1100,1200,"2021-01-29","BRNA"
1085,1160,1085,1155,6100,"2021-02-01","BRNA"
1155,1295,1155,1175,32200,"2021-02-02","BRNA"
1170,1175,1100,1175,7300,"2021-02-03","BRNA"
1190,1190,1175,1175,300,"2021-02-04","BRNA"
1175,1200,1120,1150,8000,"2021-02-05","BRNA"
1150,1150,1150,1150,100,"2021-02-08","BRNA"
1100,1200,1100,1140,82400,"2021-02-09","BRNA"
1140,1200,1140,1175,4600,"2021-02-10","BRNA"
1200,1300,1200,1230,27300,"2021-02-11","BRNA"
1225,1225,1150,1195,5900,"2021-02-15","BRNA"
1195,1215,1190,1200,55500,"2021-02-16","BRNA"
1215,1215,1195,1200,60500,"2021-02-17","BRNA"
1200,1200,1200,1200,200,"2021-02-18","BRNA"
1200,1200,1200,1200,300,"2021-02-19","BRNA"
1200,1200,1150,1150,113900,"2021-02-22","BRNA"
1150,1200,1150,1150,1200,"2021-02-23","BRNA"
1150,1200,1070,1180,1200,"2021-02-24","BRNA"
1175,1180,1175,1180,10000,"2021-02-25","BRNA"
1175,1200,1175,1200,2700,"2021-02-26","BRNA"
1230,1230,1230,1230,300,"2021-03-01","BRNA"
1200,1200,1200,1200,200,"2021-03-02","BRNA"
1200,1230,1200,1225,900,"2021-03-03","BRNA"
1225,1225,1170,1170,2800,"2021-03-04","BRNA"
1170,1200,1170,1200,500,"2021-03-05","BRNA"
1200,1200,1200,1200,100,"2021-03-08","BRNA"
1165,1190,1150,1190,4700,"2021-03-09","BRNA"
1140,1140,1140,1140,300,"2021-03-10","BRNA"
1160,1160,1160,1160,200,"2021-03-12","BRNA"
1190,1225,1190,1225,4200,"2021-03-15","BRNA"
1225,1225,1150,1195,1600,"2021-03-16","BRNA"
1195,1195,1195,1195,0,"2021-03-17","BRNA"
1195,1195,1195,1195,0,"2021-03-18","BRNA"
1195,1195,1195,1195,0,"2021-03-19","BRNA"
1195,1195,1195,1195,100,"2021-03-22","BRNA"
1195,1195,1195,1195,0,"2021-03-23","BRNA"
1195,1195,1195,1195,0,"2021-03-24","BRNA"
1150,1150,1120,1150,700,"2021-03-25","BRNA"
1150,1155,1145,1155,1200,"2021-03-26","BRNA"
1150,1155,1100,1155,2500,"2021-03-29","BRNA"
1155,1155,1155,1155,200,"2021-03-30","BRNA"
1155,1310,1155,1165,13400,"2021-03-31","BRNA"
1175,1345,1175,1250,7100,"2021-04-01","BRNA"
1250,1550,1250,1290,17500,"2021-04-05","BRNA"
1250,1310,1240,1310,25300,"2021-04-06","BRNA"
1310,1320,1300,1310,4900,"2021-04-07","BRNA"
1310,1310,1300,1300,1300,"2021-04-08","BRNA"
1310,1320,1300,1300,2300,"2021-04-09","BRNA"
1310,1320,1260,1260,16000,"2021-04-12","BRNA"
1300,1310,1260,1300,22300,"2021-04-13","BRNA"
1310,1405,1215,1395,5800,"2021-04-14","BRNA"
1395,1400,1395,1400,2300,"2021-04-15","BRNA"
1395,1400,1395,1400,7100,"2021-04-16","BRNA"
1395,1395,1305,1305,1700,"2021-04-19","BRNA"
1300,1350,1295,1345,24400,"2021-04-20","BRNA"
1345,1345,1345,1345,100,"2021-04-21","BRNA"
1345,1345,1255,1295,2200,"2021-04-22","BRNA"
1295,1295,1295,1295,100,"2021-04-23","BRNA"
1320,1330,1320,1330,600,"2021-04-26","BRNA"
1335,1350,1330,1330,700,"2021-04-27","BRNA"
1330,1330,1330,1330,0,"2021-04-28","BRNA"
1350,1350,1350,1350,200,"2021-04-29","BRNA"
1345,1345,1345,1345,1500,"2021-04-30","BRNA"
1345,1345,1345,1345,1200,"2021-05-03","BRNA"
1340,1345,1300,1345,400,"2021-05-04","BRNA"
1300,1345,1255,1345,1000,"2021-05-05","BRNA"
1320,1320,1320,1320,100,"2021-05-06","BRNA"
1320,1345,1320,1345,1200,"2021-05-07","BRNA"
1345,1365,1255,1295,1400,"2021-05-10","BRNA"
1295,1295,1295,1295,100,"2021-05-11","BRNA"
1295,1295,1295,1295,200,"2021-05-17","BRNA"
1295,1295,1295,1295,0,"2021-05-18","BRNA"
1295,1295,1295,1295,0,"2021-05-19","BRNA"
1295,1295,1295,1295,100,"2021-05-20","BRNA"
1250,1285,1225,1285,700,"2021-05-21","BRNA"
1315,1315,1315,1315,200,"2021-05-24","BRNA"
1315,1315,1315,1315,0,"2021-05-25","BRNA"
1315,1315,1315,1315,700,"2021-05-27","BRNA"
1315,1320,1315,1320,1000,"2021-05-28","BRNA"
1315,1350,1315,1350,4400,"2021-05-31","BRNA"
1350,1420,1350,1405,6200,"2021-06-02","BRNA"
1350,1350,1310,1310,3100,"2021-06-03","BRNA"
1360,1420,1350,1350,2000,"2021-06-04","BRNA"
1350,1350,1350,1350,100,"2021-06-07","BRNA"
1425,1425,1415,1420,1300,"2021-06-08","BRNA"
1420,1420,1420,1420,0,"2021-06-09","BRNA"
1420,1420,1420,1420,0,"2021-06-10","BRNA"
1325,1325,1325,1325,400,"2021-06-11","BRNA"
1410,1410,1325,1325,1100,"2021-06-14","BRNA"
1325,1400,1280,1400,1100,"2021-06-15","BRNA"
1400,1415,1400,1400,2300,"2021-06-16","BRNA"
1310,1400,1305,1400,8200,"2021-06-17","BRNA"
1400,1400,1400,1400,400,"2021-06-18","BRNA"
1400,1400,1400,1400,0,"2021-06-21","BRNA"
1400,1400,1400,1400,0,"2021-06-22","BRNA"
1405,1420,1405,1420,1000,"2021-06-23","BRNA"
1420,1430,1420,1430,1000,"2021-06-24","BRNA"
1430,1430,1430,1430,0,"2021-06-25","BRNA"
1380,1430,1380,1430,7700,"2021-06-28","BRNA"
1430,1430,1430,1430,200,"2021-06-29","BRNA"
1430,1430,1430,1430,100,"2021-06-30","BRNA"
1430,1430,1430,1430,0,"2021-07-01","BRNA"
1430,1430,1430,1430,0,"2021-07-02","BRNA"
1430,1430,1430,1430,300,"2021-07-05","BRNA"
1430,1430,1430,1430,0,"2021-07-06","BRNA"
1430,1430,1430,1430,0,"2021-07-07","BRNA"
1410,1410,1410,1410,100,"2021-07-08","BRNA"
1335,1400,1330,1400,4900,"2021-07-09","BRNA"
1305,1305,1305,1305,1900,"2021-07-12","BRNA"
1305,1305,1305,1305,0,"2021-07-13","BRNA"
1215,1400,1215,1395,30200,"2021-07-14","BRNA"
1395,1395,1395,1395,0,"2021-07-15","BRNA"
1300,1300,1300,1300,100,"2021-07-16","BRNA"
1300,1300,1300,1300,0,"2021-07-19","BRNA"
1365,1415,1365,1415,7100,"2021-07-21","BRNA"
1320,1320,1320,1320,3500,"2021-07-22","BRNA"
1270,1320,1270,1320,600,"2021-07-23","BRNA"
1320,1400,1320,1400,1700,"2021-07-26","BRNA"
1400,1400,1400,1400,500,"2021-07-27","BRNA"
1400,1400,1400,1400,0,"2021-07-28","BRNA"
1385,1420,1385,1420,3000,"2021-07-29","BRNA"
1420,1420,1420,1420,100,"2021-07-30","BRNA"
1420,1420,1420,1420,0,"2021-08-02","BRNA"
1420,1420,1420,1420,800,"2021-08-03","BRNA"
1420,1420,1420,1420,0,"2021-08-04","BRNA"
1420,1420,1420,1420,0,"2021-08-05","BRNA"
1420,1420,1420,1420,0,"2021-08-06","BRNA"
1420,1420,1420,1420,100,"2021-08-09","BRNA"
1425,1430,1425,1430,600,"2021-08-10","BRNA"
1430,1430,1430,1430,0,"2021-08-12","BRNA"
1430,1430,1430,1430,0,"2021-08-13","BRNA"
1430,1430,1430,1430,100,"2021-08-16","BRNA"
1350,1430,1350,1430,200,"2021-08-18","BRNA"
1400,1430,1400,1430,700,"2021-08-19","BRNA"
1430,1430,1430,1430,0,"2021-08-20","BRNA"
1430,1430,1430,1430,0,"2021-08-23","BRNA"
1430,1430,1430,1430,0,"2021-08-24","BRNA"
1430,1430,1430,1430,0,"2021-08-25","BRNA"
1330,1330,1330,1330,35400,"2021-08-26","BRNA"
1330,1400,1330,1370,2100,"2021-08-27","BRNA"
1370,1370,1370,1370,200,"2021-08-30","BRNA"
1400,1400,1300,1390,30600,"2021-08-31","BRNA"
1405,1425,1310,1400,10800,"2021-09-01","BRNA"
1400,1400,1400,1400,0,"2021-09-02","BRNA"
1400,1400,1400,1400,0,"2021-09-03","BRNA"
1400,1400,1400,1400,0,"2021-09-06","BRNA"
1400,1400,1400,1400,0,"2021-09-07","BRNA"
1400,1400,1400,1400,0,"2021-09-08","BRNA"
1400,1400,1400,1400,0,"2021-09-09","BRNA"
1400,1400,1400,1400,0,"2021-09-10","BRNA"
1400,1450,1400,1450,2600,"2021-09-13","BRNA"
1450,1470,1450,1460,1100,"2021-09-14","BRNA"
1460,1460,1460,1460,0,"2021-09-15","BRNA"
1380,1400,1380,1400,1500,"2021-09-16","BRNA"
1305,1305,1305,1305,1000,"2021-09-17","BRNA"
1400,1450,1215,1230,7600,"2021-09-20","BRNA"
1400,1400,1300,1400,21400,"2021-09-21","BRNA"
1400,1400,1310,1395,4400,"2021-09-22","BRNA"
1350,1395,1300,1310,4400,"2021-09-23","BRNA"
1400,1400,1300,1320,4400,"2021-09-24","BRNA"
1230,1320,1230,1320,2700,"2021-09-27","BRNA"
1315,1320,1315,1320,2300,"2021-09-28","BRNA"
1295,1475,1295,1475,11200,"2021-09-29","BRNA"
1425,1425,1375,1385,18600,"2021-09-30","BRNA"
1385,1480,1295,1480,11500,"2021-10-01","BRNA"
1480,1480,1480,1480,0,"2021-10-04","BRNA"
1480,1480,1480,1480,0,"2021-10-05","BRNA"
1380,1380,1380,1380,7100,"2021-10-06","BRNA"
1380,1455,1375,1390,2700,"2021-10-07","BRNA"
1380,1380,1295,1295,6800,"2021-10-08","BRNA"
1295,1380,1205,1300,13500,"2021-10-11","BRNA"
1285,1385,1210,1210,11700,"2021-10-12","BRNA"
1215,1340,1130,1275,61700,"2021-10-13","BRNA"
1275,1275,1190,1220,9000,"2021-10-14","BRNA"
1135,1190,1135,1190,66200,"2021-10-15","BRNA"
1190,1190,1115,1190,3700,"2021-10-18","BRNA"
1230,1230,1110,1215,11100,"2021-10-19","BRNA"
1215,1215,1130,1200,15500,"2021-10-21","BRNA"
1225,1225,1120,1210,4800,"2021-10-22","BRNA"
1210,1210,1170,1185,5600,"2021-10-25","BRNA"
1185,1195,1150,1150,25100,"2021-10-26","BRNA"
1175,1175,1150,1175,1200,"2021-10-27","BRNA"
1185,1185,1175,1185,3400,"2021-10-28","BRNA"
1185,1390,1180,1390,15000,"2021-10-29","BRNA"
1375,1375,1295,1295,15000,"2021-11-01","BRNA"
1290,1290,1205,1290,3100,"2021-11-02","BRNA"
1260,1260,1200,1200,1400,"2021-11-03","BRNA"
1200,1260,1200,1205,4500,"2021-11-04","BRNA"
1235,1235,1205,1215,11100,"2021-11-05","BRNA"
1210,1210,1200,1200,700,"2021-11-08","BRNA"
1150,1240,1150,1240,700,"2021-11-09","BRNA"
1190,1235,1175,1175,6300,"2021-11-10","BRNA"
1170,1250,1150,1210,86500,"2021-11-11","BRNA"
1210,1210,1190,1190,300,"2021-11-12","BRNA"
1190,1220,1190,1190,800,"2021-11-15","BRNA"
1190,1190,1190,1190,500,"2021-11-16","BRNA"
1150,1190,1120,1190,6000,"2021-11-17","BRNA"
1240,1240,1240,1240,100,"2021-11-18","BRNA"
1190,1230,1190,1230,200,"2021-11-19","BRNA"
1230,1230,1145,1220,1200,"2021-11-22","BRNA"
1220,1220,1210,1210,400,"2021-11-23","BRNA"
1235,1235,1135,1205,4100,"2021-11-24","BRNA"
1205,1205,1205,1205,0,"2021-11-25","BRNA"
1195,1195,1195,1195,600,"2021-11-26","BRNA"
1190,1350,1115,1350,29400,"2021-11-29","BRNA"
1320,1320,1260,1260,31500,"2021-11-30","BRNA"
1190,1190,1175,1175,1300,"2021-12-01","BRNA"
1175,1345,1100,1320,30300,"2021-12-02","BRNA"
1315,1315,1230,1230,8200,"2021-12-03","BRNA"
1220,1220,1145,1145,9800,"2021-12-06","BRNA"
1145,1320,1065,1320,2600,"2021-12-07","BRNA"
1235,1235,1235,1235,300,"2021-12-08","BRNA"
1150,1230,1150,1230,16400,"2021-12-09","BRNA"
1215,1215,1150,1150,200,"2021-12-10","BRNA"
1195,1195,1190,1190,400,"2021-12-13","BRNA"
1110,1205,1110,1205,1900,"2021-12-14","BRNA"
1200,1210,1125,1185,78400,"2021-12-15","BRNA"
1185,1185,1140,1140,16900,"2021-12-16","BRNA"
1140,1180,1065,1180,1400,"2021-12-17","BRNA"
1135,1170,1100,1100,13800,"2021-12-20","BRNA"
1100,1170,1100,1170,1100,"2021-12-21","BRNA"
1170,1170,1170,1170,0,"2021-12-22","BRNA"
1165,1165,1165,1165,100,"2021-12-23","BRNA"
1165,1165,1165,1165,5000,"2021-12-24","BRNA"
1165,1165,1165,1165,0,"2021-12-27","BRNA"
1160,1160,1160,1160,600,"2021-12-28","BRNA"
1160,1160,1160,1160,0,"2021-12-29","BRNA"
1160,1200,1160,1190,5900,"2021-12-30","BRNA"
1160,1160,1160,1160,100,"2022-01-03","BRNA"
1160,1160,1160,1160,0,"2022-01-04","BRNA"
1110,1110,1110,1110,100,"2022-01-05","BRNA"
1110,1110,1110,1110,300,"2022-01-06","BRNA"
1100,1180,1100,1180,500,"2022-01-07","BRNA"
1180,1180,1135,1175,1400,"2022-01-10","BRNA"
1180,1180,1180,1180,100,"2022-01-11","BRNA"
1170,1170,1100,1100,1000,"2022-01-12","BRNA"
1100,1145,1025,1025,10000,"2022-01-13","BRNA"
1025,1135,1025,1035,14400,"2022-01-14","BRNA"
1075,1075,1005,1075,8000,"2022-01-17","BRNA"
1000,1070,1000,1010,7300,"2022-01-18","BRNA"
1010,1010,1000,1010,6300,"2022-01-19","BRNA"
1010,1030,1010,1025,2300,"2022-01-20","BRNA"
1025,1030,1025,1030,6800,"2022-01-21","BRNA"
985,985,985,985,100,"2022-01-24","BRNA"
985,985,980,980,17100,"2022-01-25","BRNA"
985,990,985,985,15000,"2022-01-26","BRNA"
985,985,950,950,2700,"2022-01-27","BRNA"
960,960,960,960,100,"2022-01-28","BRNA"
960,965,960,965,7100,"2022-01-31","BRNA"
990,990,950,950,9800,"2022-02-02","BRNA"
950,990,950,990,400,"2022-02-03","BRNA"
990,990,990,990,1200,"2022-02-04","BRNA"
990,990,990,990,0,"2022-02-07","BRNA"
960,960,925,925,173100,"2022-02-08","BRNA"
925,990,865,920,29100,"2022-02-09","BRNA"
920,935,860,920,47800,"2022-02-10","BRNA"
925,940,910,935,10100,"2022-02-11","BRNA"
935,935,930,930,600,"2022-02-14","BRNA"
930,930,930,930,0,"2022-02-15","BRNA"
945,950,920,930,5200,"2022-02-16","BRNA"
950,950,925,925,800,"2022-02-17","BRNA"
925,925,925,925,100,"2022-02-18","BRNA"
950,955,920,920,400,"2022-02-21","BRNA"
945,945,925,925,200,"2022-02-22","BRNA"
925,930,925,925,300,"2022-02-23","BRNA"
925,925,925,925,100,"2022-02-24","BRNA"
925,950,920,920,3800,"2022-02-25","BRNA"
900,920,900,920,700,"2022-03-01","BRNA"
920,920,920,920,0,"2022-03-02","BRNA"
920,920,920,920,0,"2022-03-04","BRNA"
960,960,955,955,900,"2022-03-07","BRNA"
910,940,895,940,1300,"2022-03-08","BRNA"
940,940,940,940,0,"2022-03-09","BRNA"
940,940,940,940,0,"2022-03-10","BRNA"
940,940,940,940,0,"2022-03-11","BRNA"
940,940,940,940,100,"2022-03-14","BRNA"
940,940,940,940,0,"2022-03-15","BRNA"
900,900,900,900,700,"2022-03-16","BRNA"
900,900,900,900,5600,"2022-03-17","BRNA"
880,940,880,940,1000,"2022-03-18","BRNA"
900,915,900,915,2000,"2022-03-21","BRNA"
900,900,900,900,6400,"2022-03-22","BRNA"
880,900,880,900,6100,"2022-03-23","BRNA"
900,900,875,900,127200,"2022-03-24","BRNA"
900,910,900,910,40900,"2022-03-25","BRNA"
900,910,900,910,2300,"2022-03-28","BRNA"
900,910,900,910,3100,"2022-03-29","BRNA"
910,910,910,910,0,"2022-03-30","BRNA"
950,950,950,950,200,"2022-03-31","BRNA"
950,950,950,950,0,"2022-04-01","BRNA"
910,945,910,945,200,"2022-04-04","BRNA"
945,945,945,945,0,"2022-04-05","BRNA"
910,910,910,910,2300,"2022-04-06","BRNA"
910,910,905,910,1000,"2022-04-07","BRNA"
940,940,940,940,200,"2022-04-08","BRNA"
905,930,900,930,1100,"2022-04-11","BRNA"
925,925,925,925,100,"2022-04-12","BRNA"
945,975,910,975,600,"2022-04-13","BRNA"
975,975,945,975,11800,"2022-04-14","BRNA"
975,1010,970,1010,21000,"2022-04-18","BRNA"
960,960,955,955,12700,"2022-04-19","BRNA"
955,955,955,955,1100,"2022-04-20","BRNA"
990,995,955,995,1300,"2022-04-21","BRNA"
965,1015,965,1015,600,"2022-04-22","BRNA"
970,1015,965,1015,1400,"2022-04-25","BRNA"
1015,1015,1015,1015,800,"2022-04-26","BRNA"
1000,1015,1000,1015,1500,"2022-04-27","BRNA"
1015,1015,1015,1015,5300,"2022-04-28","BRNA"
1015,1015,1015,1015,1500,"2022-05-09","BRNA"
1020,1060,965,980,18500,"2022-05-10","BRNA"
1025,1030,950,1030,14100,"2022-05-11","BRNA"
1030,1030,1030,1030,2100,"2022-05-12","BRNA"
980,1065,960,1065,9100,"2022-05-13","BRNA"
1065,1065,1065,1065,200,"2022-05-17","BRNA"
1080,1080,1080,1080,100,"2022-05-18","BRNA"
1050,1050,1050,1050,100,"2022-05-19","BRNA"
1050,1050,1040,1040,200,"2022-05-20","BRNA"
1040,1040,1040,1040,100,"2022-05-23","BRNA"
1025,1030,1025,1030,2100,"2022-05-24","BRNA"
1030,1030,1030,1030,0,"2022-05-25","BRNA"
1030,1030,1025,1025,200,"2022-05-27","BRNA"
1000,1000,1000,1000,100,"2022-05-30","BRNA"
1000,1055,1000,1055,300,"2022-05-31","BRNA"
1055,1055,1055,1055,2000,"2022-06-02","BRNA"
985,1085,985,1085,25600,"2022-06-03","BRNA"
1085,1085,1085,1085,0,"2022-06-06","BRNA"
1085,1085,1085,1085,0,"2022-06-07","BRNA"
1085,1085,1085,1085,0,"2022-06-08","BRNA"
1085,1085,1085,1085,0,"2022-06-09","BRNA"
1085,1085,1085,1085,0,"2022-06-10","BRNA"
1085,1085,1085,1085,8000,"2022-06-13","BRNA"
1085,1085,1085,1085,100,"2022-06-14","BRNA"
1085,1085,1085,1085,100,"2022-06-15","BRNA"
1035,1035,1035,1035,200,"2022-06-16","BRNA"
1035,1035,1035,1035,0,"2022-06-17","BRNA"
1035,1035,1035,1035,0,"2022-06-20","BRNA"
1030,1060,980,1060,4600,"2022-06-21","BRNA"
1010,1060,1010,1060,1000,"2022-06-22","BRNA"
1010,1060,1010,1060,1800,"2022-06-23","BRNA"
1010,1060,1000,1005,6700,"2022-06-24","BRNA"
990,1085,950,1085,9900,"2022-06-27","BRNA"
1035,1080,1035,1080,200,"2022-06-28","BRNA"
1005,1005,1005,1005,200,"2022-06-29","BRNA"
1005,1120,1005,1120,2900,"2022-06-30","BRNA"
1100,1100,1045,1045,1400,"2022-07-01","BRNA"
1035,1035,975,975,800,"2022-07-04","BRNA"
975,975,955,955,1600,"2022-07-05","BRNA"
955,955,955,955,0,"2022-07-06","BRNA"
955,955,955,955,0,"2022-07-07","BRNA"
955,955,955,955,0,"2022-07-08","BRNA"
955,955,955,955,0,"2022-07-11","BRNA"
960,960,960,960,100,"2022-07-12","BRNA"
960,960,960,960,0,"2022-07-13","BRNA"
960,960,960,960,200,"2022-07-14","BRNA"
960,960,960,960,0,"2022-07-15","BRNA"
960,960,960,960,0,"2022-07-18","BRNA"
900,900,895,900,8000,"2022-07-19","BRNA"
900,900,900,900,0,"2022-07-20","BRNA"
900,900,900,900,0,"2022-07-21","BRNA"
900,900,900,900,0,"2022-07-22","BRNA"
900,900,900,900,100,"2022-07-25","BRNA"
900,900,900,900,200,"2022-07-26","BRNA"
900,900,900,900,0,"2022-07-27","BRNA"
895,895,895,895,100,"2022-07-28","BRNA"
1115,1115,1115,1115,3300,"2022-07-29","BRNA"
1105,1115,1075,1075,800,"2022-08-01","BRNA"
1020,1020,1020,1020,100,"2022-08-02","BRNA"
1005,1005,955,955,500,"2022-08-03","BRNA"
955,955,955,955,1600,"2022-08-04","BRNA"
1150,1150,1150,1150,1000,"2022-08-05","BRNA"
1070,1110,1070,1095,2400,"2022-08-08","BRNA"
1095,1095,1095,1095,100,"2022-08-09","BRNA"
1095,1095,1095,1095,0,"2022-08-10","BRNA"
1095,1095,1095,1095,0,"2022-08-11","BRNA"
1095,1095,1095,1095,0,"2022-08-12","BRNA"
1095,1095,1095,1095,0,"2022-08-15","BRNA"
1095,1095,1095,1095,0,"2022-08-16","BRNA"
1055,1055,1055,1055,100,"2022-08-18","BRNA"
1055,1055,1055,1055,0,"2022-08-19","BRNA"
1055,1055,1055,1055,0,"2022-08-22","BRNA"
1055,1055,1055,1055,0,"2022-08-23","BRNA"
1055,1055,1055,1055,0,"2022-08-24","BRNA"
1055,1055,1055,1055,300,"2022-08-25","BRNA"
1055,1055,1055,1055,0,"2022-08-26","BRNA"
1015,1315,1015,1315,6200,"2022-08-29","BRNA"
1295,1315,1230,1230,1800,"2022-08-30","BRNA"
1230,1230,1230,1230,0,"2022-08-31","BRNA"
1230,1230,1230,1230,0,"2022-09-01","BRNA"
1150,1225,1150,1225,1000,"2022-09-02","BRNA"
1225,1225,1225,1225,2000,"2022-09-05","BRNA"
1215,1225,1215,1215,2000,"2022-09-06","BRNA"
1215,1215,1215,1215,0,"2022-09-07","BRNA"
1215,1215,1215,1215,0,"2022-09-08","BRNA"
1215,1215,1215,1215,0,"2022-09-09","BRNA"
1180,1180,1180,1180,300,"2022-09-12","BRNA"
1230,1230,1200,1200,400,"2022-09-13","BRNA"
1200,1200,1200,1200,0,"2022-09-14","BRNA"
1150,1150,1150,1150,100,"2022-09-15","BRNA"
1100,1150,1100,1150,400,"2022-09-16","BRNA"
1115,1150,1115,1150,300,"2022-09-19","BRNA"
1150,1150,1150,1150,0,"2022-09-20","BRNA"
1080,1150,1080,1150,200,"2022-09-21","BRNA"
1150,1150,1150,1150,0,"2022-09-22","BRNA"
1150,1150,1150,1150,200,"2022-09-23","BRNA"
1150,1150,1150,1150,0,"2022-09-26","BRNA"
1150,1150,1150,1150,0,"2022-09-27","BRNA"
1150,1150,1150,1150,0,"2022-09-28","BRNA"
1150,1320,1150,1320,3700,"2022-09-29","BRNA"
1310,1310,1300,1300,1100,"2022-09-30","BRNA"
1300,1300,1300,1300,0,"2022-10-03","BRNA"
1290,1295,1290,1295,400,"2022-10-04","BRNA"
1295,1295,1295,1295,0,"2022-10-05","BRNA"
1295,1295,1295,1295,0,"2022-10-06","BRNA"
1295,1295,1295,1295,0,"2022-10-07","BRNA"
1295,1295,1295,1295,0,"2022-10-10","BRNA"
1295,1295,1295,1295,0,"2022-10-11","BRNA"
1295,1295,1295,1295,0,"2022-10-12","BRNA"
1295,1295,1295,1295,0,"2022-10-13","BRNA"
1295,1295,1295,1295,0,"2022-10-14","BRNA"
1295,1295,1295,1295,0,"2022-10-17","BRNA"
1295,1295,1295,1295,0,"2022-10-18","BRNA"
1295,1295,1295,1295,0,"2022-10-19","BRNA"
1295,1295,1295,1295,0,"2022-10-20","BRNA"
1295,1295,1295,1295,0,"2022-10-21","BRNA"
1295,1295,1295,1295,0,"2022-10-24","BRNA"
1285,1285,1280,1280,200,"2022-10-25","BRNA"
1280,1280,1280,1280,0,"2022-10-26","BRNA"
1200,1200,1200,1200,2000,"2022-10-27","BRNA"
1200,1200,1200,1200,0,"2022-10-28","BRNA"
1185,1260,1185,1260,1000,"2022-10-31","BRNA"
1260,1260,1260,1260,0,"2022-11-01","BRNA"
1260,1260,1260,1260,0,"2022-11-02","BRNA"
1225,1225,1225,1225,100,"2022-11-03","BRNA"
1225,1225,1225,1225,0,"2022-11-04","BRNA"
1155,1155,1155,1155,100,"2022-11-07","BRNA"
1155,1155,1155,1155,0,"2022-11-08","BRNA"
1140,1200,1075,1200,1300,"2022-11-09","BRNA"
1200,1200,1200,1200,0,"2022-11-10","BRNA"
1200,1200,1200,1200,0,"2022-11-11","BRNA"
1125,1190,1120,1190,1200,"2022-11-14","BRNA"
1115,1255,1110,1175,5300,"2022-11-15","BRNA"
1105,1130,1095,1130,2400,"2022-11-16","BRNA"
1055,1155,1055,1155,3300,"2022-11-17","BRNA"
1075,1125,1075,1100,1600,"2022-11-18","BRNA"
1100,1100,1100,1100,0,"2022-11-21","BRNA"
1100,1100,1100,1100,0,"2022-11-22","BRNA"
1100,1100,1100,1100,100,"2022-11-23","BRNA"
1140,1140,1050,1110,300,"2022-11-24","BRNA"
1110,1110,1110,1110,0,"2022-11-25","BRNA"
1110,1110,1110,1110,0,"2022-11-28","BRNA"
1095,1095,1090,1090,300,"2022-11-29","BRNA"
1050,1140,1050,1140,3000,"2022-11-30","BRNA"
1140,1140,1140,1140,0,"2022-12-01","BRNA"
1140,1140,1140,1140,0,"2022-12-02","BRNA"
1075,1075,1065,1065,1900,"2022-12-05","BRNA"
1005,1005,995,995,3100,"2022-12-06","BRNA"
950,950,930,930,5800,"2022-12-07","BRNA"
1020,1020,865,945,334300,"2022-12-08","BRNA"
885,1015,885,1015,5600,"2022-12-09","BRNA"
1020,1020,1020,1020,900,"2022-12-12","BRNA"
975,1100,975,1100,4200,"2022-12-13","BRNA"
1030,1030,1030,1030,200,"2022-12-14","BRNA"
1000,1000,1000,1000,200,"2022-12-15","BRNA"
1000,1100,1000,1100,1000,"2022-12-16","BRNA"
1105,1105,1100,1100,1000,"2022-12-19","BRNA"
1100,1100,1100,1100,0,"2022-12-20","BRNA"
1100,1100,1100,1100,0,"2022-12-21","BRNA"
1100,1100,1100,1100,0,"2022-12-22","BRNA"
1105,1105,1105,1105,100,"2022-12-23","BRNA"
1105,1105,1105,1105,0,"2022-12-26","BRNA"
1105,1105,1105,1105,0,"2022-12-27","BRNA"
1105,1105,1105,1105,0,"2022-12-28","BRNA"
1050,1150,1050,1145,900,"2022-12-29","BRNA"
1145,1145,1070,1070,3600,"2022-12-30","BRNA"
1070,1070,1070,1070,0,"2023-01-02","BRNA"
1070,1070,1070,1070,0,"2023-01-03","BRNA"
1030,1030,1030,1030,100,"2023-01-04","BRNA"
970,970,970,970,100,"2023-01-05","BRNA"
970,970,970,970,0,"2023-01-06","BRNA"
970,970,970,970,0,"2023-01-09","BRNA"
970,970,970,970,0,"2023-01-10","BRNA"
920,920,920,920,1400,"2023-01-11","BRNA"
920,920,920,920,100,"2023-01-12","BRNA"
920,920,920,920,0,"2023-01-13","BRNA"
920,920,920,920,0,"2023-01-16","BRNA"
920,920,920,920,0,"2023-01-17","BRNA"
920,920,920,920,0,"2023-01-18","BRNA"
920,920,920,920,100,"2023-01-19","BRNA"
1010,1010,1010,1010,500,"2023-01-20","BRNA"
1010,1010,1010,1010,0,"2023-01-24","BRNA"
1070,1070,1070,1070,200,"2023-01-25","BRNA"
1070,1070,1070,1070,0,"2023-01-26","BRNA"
1060,1060,1055,1055,300,"2023-01-27","BRNA"
985,985,985,985,6000,"2023-01-30","BRNA"
920,920,920,920,5000,"2023-01-31","BRNA"
920,920,920,920,0,"2023-02-01","BRNA"
920,920,900,900,15000,"2023-02-02","BRNA"
900,900,900,900,0,"2023-02-03","BRNA"
900,900,900,900,0,"2023-02-06","BRNA"
905,990,895,900,76200,"2023-02-07","BRNA"
900,900,870,900,20100,"2023-02-08","BRNA"
900,900,880,890,45700,"2023-02-09","BRNA"
900,915,900,915,8900,"2023-02-10","BRNA"
920,920,920,920,2000,"2023-02-13","BRNA"
900,930,900,930,5200,"2023-02-14","BRNA"
930,945,900,955,500,"2023-02-15","BRNA"
910,950,910,950,200,"2023-02-16","BRNA"
950,950,945,950,2300,"2023-02-17","BRNA"
905,985,905,985,2100,"2023-02-20","BRNA"
950,950,925,930,700,"2023-02-21","BRNA"
930,930,930,930,0,"2023-02-22","BRNA"
975,1000,950,980,75900,"2023-02-23","BRNA"
980,1075,980,1075,500,"2023-02-24","BRNA"
1070,1070,1070,1070,500,"2023-02-27","BRNA"
1070,1070,1070,1070,100,"2023-02-28","BRNA"
1070,1070,1070,1070,100,"2023-03-01","BRNA"
1070,1070,1020,1050,1300,"2023-03-02","BRNA"
1050,1050,1050,1050,100,"2023-03-03","BRNA"
1050,1050,1050,1050,200,"2023-03-06","BRNA"
1050,1050,1050,1050,1000,"2023-03-07","BRNA"
1025,1075,980,1075,6600,"2023-03-08","BRNA"
1075,1075,1075,1075,100,"2023-03-09","BRNA"
1075,1075,1075,1075,100,"2023-03-10","BRNA"
1070,1070,1030,1030,300,"2023-03-13","BRNA"
1030,1030,1030,1030,0,"2023-03-14","BRNA"
1030,1030,1030,1030,100,"2023-03-15","BRNA"
1030,1030,1030,1030,0,"2023-03-16","BRNA"
1085,1085,1085,1085,200,"2023-03-17","BRNA"
1085,1085,1085,1085,0,"2023-03-20","BRNA"
1085,1085,1085,1085,0,"2023-03-21","BRNA"
1085,1085,1085,1085,0,"2023-03-24","BRNA"
1085,1085,1085,1085,0,"2023-03-27","BRNA"
1085,1085,1085,1085,0,"2023-03-28","BRNA"
1050,1050,1050,1050,100,"2023-03-29","BRNA"
1050,1050,1050,1050,0,"2023-03-30","BRNA"
1050,1050,1050,1050,0,"2023-03-31","BRNA"
1050,1050,1050,1050,0,"2023-04-03","BRNA"
1050,1050,1050,1050,0,"2023-04-04","BRNA"
1050,1050,1050,1050,0,"2023-04-05","BRNA"
1050,1050,1050,1050,0,"2023-04-06","BRNA"
1050,1050,1050,1050,0,"2023-04-10","BRNA"
1050,1050,1050,1050,0,"2023-04-11","BRNA"
1050,1050,1050,1050,0,"2023-04-12","BRNA"
1050,1050,1050,1050,100,"2023-04-13","BRNA"
1050,1050,1050,1050,0,"2023-04-14","BRNA"
1050,1050,1050,1050,0,"2023-04-17","BRNA"
1050,1050,1050,1050,0,"2023-04-18","BRNA"
1050,1050,1050,1050,575000,"2023-04-26","BRNA"
1050,1050,1050,1050,0,"2023-04-27","BRNA"
1100,1100,1100,1100,2000,"2023-04-28","BRNA"
1100,1100,1100,1100,0,"2023-05-02","BRNA"
1045,1045,1045,1045,400,"2023-05-03","BRNA"
1045,1045,1045,1045,0,"2023-05-04","BRNA"
1045,1045,1045,1045,0,"2023-05-05","BRNA"
1045,1045,1045,1045,0,"2023-05-08","BRNA"
1045,1045,1045,1045,0,"2023-05-09","BRNA"
1040,1040,1040,1040,2000,"2023-05-10","BRNA"
1040,1040,1040,1040,0,"2023-05-11","BRNA"
1040,1040,1040,1040,0,"2023-05-12","BRNA"
1040,1040,1040,1040,0,"2023-05-15","BRNA"
1040,1040,1040,1040,0,"2023-05-16","BRNA"
1050,1050,1050,1050,400,"2023-05-17","BRNA"
1050,1050,1050,1050,100,"2023-05-19","BRNA"
1035,1035,1035,1035,100,"2023-05-22","BRNA"
1000,1045,1000,1045,10100,"2023-05-23","BRNA"
1045,1045,1045,1045,200,"2023-05-24","BRNA"
1045,1045,1045,1045,0,"2023-05-25","BRNA"
1045,1045,1045,1045,0,"2023-05-26","BRNA"
1045,1045,1045,1045,0,"2023-05-29","BRNA"
1045,1045,1045,1045,0,"2023-05-30","BRNA"
995,995,995,995,100,"2023-05-31","BRNA"
945,945,945,945,100,"2023-06-05","BRNA"
945,945,945,945,0,"2023-06-06","BRNA"
825,950,820,950,320200,"2023-06-07","BRNA"
950,950,950,950,0,"2023-06-08","BRNA"
950,950,945,945,700,"2023-06-09","BRNA"
945,945,910,910,10300,"2023-06-12","BRNA"
915,915,905,905,300,"2023-06-13","BRNA"
905,905,905,905,0,"2023-06-14","BRNA"
855,895,855,895,10200,"2023-06-15","BRNA"
860,895,860,895,10100,"2023-06-16","BRNA"
865,885,865,885,10100,"2023-06-19","BRNA"
885,885,885,885,0,"2023-06-20","BRNA"
885,885,885,885,0,"2023-06-21","BRNA"
885,885,885,885,0,"2023-06-22","BRNA"
1050,1050,905,910,13000,"2023-06-23","BRNA"
905,905,905,905,400,"2023-06-26","BRNA"
905,970,855,895,5600,"2023-06-27","BRNA"
910,915,910,910,3100,"2023-07-03","BRNA"
910,910,910,910,0,"2023-07-04","BRNA"
910,950,835,950,6100,"2023-07-05","BRNA"
950,950,880,935,1500,"2023-07-06","BRNA"
930,930,865,875,1800,"2023-07-07","BRNA"
855,860,855,860,300,"2023-07-10","BRNA"
860,860,860,860,0,"2023-07-11","BRNA"
865,865,865,865,6600,"2023-07-12","BRNA"
865,1040,865,1040,1800,"2023-07-13","BRNA"
1040,1040,1005,1020,5800,"2023-07-14","BRNA"
1005,1010,1005,1010,700,"2023-07-17","BRNA"
1010,1010,1010,1010,100,"2023-07-18","BRNA"
960,1015,960,1015,300,"2023-07-20","BRNA"
1030,1030,1030,1030,1300,"2023-07-21","BRNA"
1030,1030,1030,1030,0,"2023-07-24","BRNA"
1045,1045,1045,1045,200,"2023-07-25","BRNA"
1045,1045,1045,1045,0,"2023-07-26","BRNA"
1045,1045,1045,1045,100,"2023-07-27","BRNA"
1045,1045,1045,1045,0,"2023-07-28","BRNA"
1040,1040,1040,1040,300,"2023-07-31","BRNA"
1045,1045,1000,1000,200,"2023-08-01","BRNA"
1040,1040,1040,1040,100,"2023-08-02","BRNA"
1030,1030,1030,1030,100,"2023-08-03","BRNA"
1040,1040,1040,1040,100,"2023-08-04","BRNA"
1040,1040,1040,1040,0,"2023-08-07","BRNA"
1040,1040,1040,1040,0,"2023-08-08","BRNA"
1045,1045,1045,1045,100,"2023-08-09","BRNA"
1045,1045,1045,1045,0,"2023-08-10","BRNA"
1045,1045,1045,1045,0,"2023-08-11","BRNA"
1045,1045,1045,1045,0,"2023-08-14","BRNA"
1045,1045,1045,1045,0,"2023-08-15","BRNA"
1045,1045,1045,1045,0,"2023-08-16","BRNA"
1035,1035,1035,1035,200,"2023-08-18","BRNA"
1035,1035,1035,1035,0,"2023-08-21","BRNA"
1035,1035,1035,1035,0,"2023-08-22","BRNA"
955,1040,955,1040,700,"2023-08-23","BRNA"
940,1025,940,1025,2700,"2023-08-24","BRNA"
935,1010,935,995,6400,"2023-08-25","BRNA"
995,995,995,995,0,"2023-08-28","BRNA"
1005,1005,1005,1005,400,"2023-08-29","BRNA"
980,980,980,980,200,"2023-08-30","BRNA"
945,985,895,895,2500,"2023-08-31","BRNA"
905,975,905,935,10900,"2023-09-01","BRNA"
950,950,940,950,3400,"2023-09-04","BRNA"
985,1000,975,1000,27400,"2023-09-05","BRNA"
965,970,965,965,8200,"2023-09-06","BRNA"
995,995,965,965,20200,"2023-09-07","BRNA"
1000,1000,905,980,30800,"2023-09-08","BRNA"
950,995,950,995,7900,"2023-09-11","BRNA"
995,1000,995,1000,55500,"2023-09-12","BRNA"
1000,1000,905,910,10600,"2023-09-13","BRNA"
915,990,900,955,204700,"2023-09-14","BRNA"
910,990,910,925,4400,"2023-09-15","BRNA"
925,925,925,925,1000,"2023-09-18","BRNA"
925,925,925,925,1000,"2023-09-19","BRNA"
850,990,830,990,22000,"2023-09-20","BRNA"
920,985,870,980,73400,"2023-09-21","BRNA"
915,975,890,940,7700,"2023-09-22","BRNA"
915,915,915,915,200,"2023-09-25","BRNA"
860,860,860,860,100,"2023-09-26","BRNA"
860,860,860,860,0,"2023-09-27","BRNA"
960,960,960,960,500,"2023-09-29","BRNA"
960,960,960,960,0,"2023-10-02","BRNA"
960,960,960,960,0,"2023-10-03","BRNA"
960,960,960,960,0,"2023-10-04","BRNA"
960,960,960,960,0,"2023-10-05","BRNA"
960,960,960,960,0,"2023-10-06","BRNA"
945,975,855,855,6900,"2023-10-09","BRNA"
870,870,870,870,100,"2023-10-10","BRNA"
870,870,870,870,0,"2023-10-11","BRNA"
870,870,870,870,0,"2023-10-12","BRNA"
905,905,905,905,100,"2023-10-13","BRNA"
905,905,905,905,0,"2023-10-16","BRNA"
905,905,905,905,100,"2023-10-17","BRNA"
905,920,905,920,200,"2023-10-18","BRNA"
875,900,800,900,500,"2023-10-19","BRNA"
885,975,870,915,1500,"2023-10-20","BRNA"
915,915,915,915,0,"2023-10-23","BRNA"
915,915,820,915,300,"2023-10-24","BRNA"
965,965,850,960,700,"2023-10-25","BRNA"
945,945,945,945,100,"2023-10-26","BRNA"
870,945,850,940,1300,"2023-10-27","BRNA"
940,940,940,940,0,"2023-10-30","BRNA"
900,900,900,900,1100,"2023-10-31","BRNA"
900,900,900,900,0,"2023-11-01","BRNA"
900,900,900,900,0,"2023-11-02","BRNA"
865,900,865,900,300,"2023-11-03","BRNA"
900,900,900,900,100,"2023-11-06","BRNA"
900,900,810,900,600,"2023-11-07","BRNA"
910,910,910,910,100,"2023-11-08","BRNA"
910,910,910,910,0,"2023-11-09","BRNA"
910,910,910,910,0,"2023-11-10","BRNA"
915,915,865,915,500,"2023-11-13","BRNA"
915,915,915,915,0,"2023-11-14","BRNA"
915,915,915,915,0,"2023-11-15","BRNA"
920,920,850,850,200,"2023-11-16","BRNA"
915,915,915,915,100,"2023-11-17","BRNA"
915,915,915,915,100,"2023-11-20","BRNA"
915,915,915,915,0,"2023-11-21","BRNA"
915,915,915,915,0,"2023-11-22","BRNA"
875,875,875,875,200,"2023-11-23","BRNA"
935,935,935,935,100,"2023-11-24","BRNA"
935,935,935,935,0,"2023-11-27","BRNA"
935,935,935,935,0,"2023-11-28","BRNA"
935,935,935,935,0,"2023-11-29","BRNA"
935,935,935,935,0,"2023-11-30","BRNA"
935,935,935,935,200,"2023-12-01","BRNA"
875,880,875,880,5000,"2023-12-04","BRNA"
885,885,800,800,275600,"2023-12-05","BRNA"
890,945,890,945,3700,"2023-12-06","BRNA"
900,900,900,900,1700,"2023-12-07","BRNA"
900,920,900,920,4600,"2023-12-08","BRNA"
920,920,920,920,300,"2023-12-11","BRNA"
880,995,880,995,200,"2023-12-12","BRNA"
995,995,995,995,200,"2023-12-13","BRNA"
995,995,995,995,0,"2023-12-14","BRNA"
950,950,950,950,100,"2023-12-15","BRNA"
950,950,950,950,0,"2023-12-18","BRNA"
905,905,905,905,900,"2023-12-19","BRNA"
905,905,905,905,100,"2023-12-20","BRNA"
905,905,905,905,0,"2023-12-21","BRNA"
905,905,905,905,0,"2023-12-22","BRNA"
905,910,900,905,600,"2023-12-27","BRNA"
915,920,900,920,4300,"2023-12-28","BRNA"
980,980,980,980,2300,"2023-12-29","BRNA"
980,980,980,980,0,"2024-01-02","BRNA"
980,980,980,980,0,"2024-01-03","BRNA"
980,980,980,980,0,"2024-01-04","BRNA"
980,980,980,980,0,"2024-01-05","BRNA"
980,980,980,980,0,"2024-01-08","BRNA"
980,980,980,980,0,"2024-01-09","BRNA"
980,980,980,980,0,"2024-01-10","BRNA"
980,980,980,980,0,"2024-01-11","BRNA"
980,980,980,980,0,"2024-01-12","BRNA"
980,980,980,980,0,"2024-01-15","BRNA"
980,980,980,980,0,"2024-01-16","BRNA"
980,980,980,980,0,"2024-01-17","BRNA"
980,980,980,980,0,"2024-01-18","BRNA"
980,980,980,980,0,"2024-01-19","BRNA"
980,980,980,980,0,"2024-01-22","BRNA"
985,985,985,985,100,"2024-01-23","BRNA"
985,985,985,985,100,"2024-01-24","BRNA"
990,990,990,990,100,"2024-01-25","BRNA"
990,990,990,990,1900,"2024-01-26","BRNA"
995,995,980,990,4000,"2024-01-29","BRNA"
990,990,990,990,1500,"2024-01-30","BRNA"
990,990,980,990,800,"2024-01-31","BRNA"
990,990,990,990,0,"2024-02-01","BRNA"
990,990,990,990,0,"2024-02-02","BRNA"
900,900,900,900,100,"2024-02-05","BRNA"
900,900,900,900,0,"2024-02-06","BRNA"
900,900,900,900,0,"2024-02-07","BRNA"
905,905,905,905,100,"2024-02-12","BRNA"
905,905,905,905,0,"2024-02-13","BRNA"
995,995,940,940,1100,"2024-02-15","BRNA"
940,940,940,940,0,"2024-02-16","BRNA"
905,905,905,905,100,"2024-02-19","BRNA"
905,905,905,905,0,"2024-02-20","BRNA"
900,900,900,900,100,"2024-02-21","BRNA"
900,900,900,900,0,"2024-02-22","BRNA"
900,900,900,900,0,"2024-02-23","BRNA"
910,910,895,895,200,"2024-02-26","BRNA"
890,970,890,970,200,"2024-02-27","BRNA"
965,965,965,965,100,"2024-02-28","BRNA"
965,965,965,965,0,"2024-02-29","BRNA"
965,965,965,965,0,"2024-03-01","BRNA"
965,965,965,965,0,"2024-03-04","BRNA"
965,965,965,965,100,"2024-03-05","BRNA"
965,965,965,965,0,"2024-03-06","BRNA"
965,965,965,965,0,"2024-03-07","BRNA"
965,965,965,965,0,"2024-03-08","BRNA"
965,965,965,965,0,"2024-03-13","BRNA"
900,975,870,975,125100,"2024-03-14","BRNA"
975,975,975,975,0,"2024-03-15","BRNA"
975,975,975,975,0,"2024-03-18","BRNA"
975,975,975,975,0,"2024-03-19","BRNA"
975,975,975,975,0,"2024-03-20","BRNA"
930,930,900,900,8400,"2024-03-21","BRNA"
890,900,890,900,700,"2024-03-22","BRNA"
905,905,895,895,600,"2024-03-25","BRNA"
900,900,900,900,1500,"2024-03-26","BRNA"
900,900,900,900,0,"2024-03-27","BRNA"
955,955,955,955,1000,"2024-03-28","BRNA"
915,915,890,890,1200,"2024-04-01","BRNA"
885,900,800,800,49600,"2024-04-02","BRNA"
825,825,800,800,3400,"2024-04-03","BRNA"
800,800,800,800,2000,"2024-04-04","BRNA"
800,800,800,800,0,"2024-04-05","BRNA"
800,800,800,800,0,"2024-04-16","BRNA"
800,800,800,800,0,"2024-04-17","BRNA"
800,800,800,800,200,"2024-04-18","BRNA"
800,800,800,800,0,"2024-04-19","BRNA"
800,800,800,800,0,"2024-04-22","BRNA"
730,845,725,845,15300,"2024-04-23","BRNA"
845,845,845,845,4500,"2024-04-24","BRNA"
740,750,725,750,22300,"2024-04-25","BRNA"
750,750,750,750,0,"2024-04-26","BRNA"
750,750,750,750,0,"2024-04-29","BRNA"
770,900,730,900,12000,"2024-04-30","BRNA"
800,835,800,835,12700,"2024-05-02","BRNA"
755,830,755,810,800,"2024-05-03","BRNA"
795,795,750,750,500,"2024-05-06","BRNA"
800,800,730,730,2500,"2024-05-07","BRNA"
730,730,710,710,1400,"2024-05-08","BRNA"
710,800,675,790,4600,"2024-05-13","BRNA"
790,800,750,750,4300,"2024-05-14","BRNA"
750,750,750,750,200,"2024-05-15","BRNA"
705,705,705,705,400,"2024-05-16","BRNA"
740,800,710,710,15100,"2024-05-17","BRNA"
710,710,710,710,1500,"2024-05-20","BRNA"
715,715,710,715,400,"2024-05-21","BRNA"
715,715,715,715,100,"2024-05-22","BRNA"
710,740,630,740,6000,"2024-05-27","BRNA"
665,765,665,765,700,"2024-05-28","BRNA"
670,670,670,670,100,"2024-05-29","BRNA"
670,670,670,670,0,"2024-05-30","BRNA"
665,670,665,670,1100,"2024-05-31","BRNA"
670,670,670,670,0,"2024-06-03","BRNA"
605,605,605,605,1000,"2024-06-04","BRNA"
605,610,605,610,600,"2024-06-05","BRNA"
610,610,610,610,0,"2024-06-06","BRNA"
610,610,610,610,0,"2024-06-07","BRNA"
610,610,610,610,0,"2024-06-10","BRNA"
610,610,610,610,0,"2024-06-11","BRNA"
610,610,610,610,0,"2024-06-12","BRNA"
610,610,610,610,0,"2024-06-13","BRNA"
610,610,610,610,0,"2024-06-14","BRNA"
610,610,610,610,0,"2024-06-19","BRNA"
610,610,610,610,3200,"2024-06-20","BRNA"
610,610,610,610,0,"2024-06-21","BRNA"
610,610,610,610,0,"2024-06-24","BRNA"
610,610,610,610,0,"2024-06-25","BRNA"
605,605,605,605,300,"2024-06-26","BRNA"
605,605,605,605,0,"2024-06-27","BRNA"
605,605,605,605,0,"2024-06-28","BRNA"
605,605,605,605,0,"2024-07-01","BRNA"
605,605,605,605,0,"2024-07-02","BRNA"
605,605,605,605,0,"2024-07-03","BRNA"
605,605,605,605,0,"2024-07-04","BRNA"
605,605,605,605,30000,"2024-07-05","BRNA"
605,605,605,605,0,"2024-07-08","BRNA"
605,605,605,605,0,"2024-07-09","BRNA"
605,605,605,605,0,"2024-07-10","BRNA"
605,605,605,605,14800,"2024-07-11","BRNA"
605,605,605,605,100,"2024-07-12","BRNA"
605,605,605,605,0,"2024-07-15","BRNA"
605,605,605,605,0,"2024-07-16","BRNA"
605,605,605,605,0,"2024-07-17","BRNA"
605,605,605,605,0,"2024-07-18","BRNA"
605,605,605,605,0,"2024-07-19","BRNA"
605,605,605,605,0,"2024-07-22","BRNA"
605,605,605,605,100,"2024-07-23","BRNA"
605,605,605,605,0,"2024-07-24","BRNA"
600,600,600,600,9800,"2024-07-25","BRNA"
600,600,600,600,0,"2024-07-26","BRNA"
600,600,600,600,100,"2024-07-29","BRNA"
600,600,600,600,0,"2024-07-30","BRNA"
600,600,600,600,0,"2024-07-31","BRNA"
600,600,600,600,100,"2024-08-01","BRNA"
590,590,590,590,9800,"2024-08-02","BRNA"
590,590,590,590,0,"2024-08-05","BRNA"
590,590,590,590,0,"2024-08-06","BRNA"
590,590,590,590,0,"2024-08-07","BRNA"
590,590,590,590,0,"2024-08-08","BRNA"
590,590,590,590,0,"2024-08-09","BRNA"
590,590,590,590,0,"2024-08-12","BRNA"
590,590,590,590,1000,"2024-08-13","BRNA"
590,590,590,590,0,"2024-08-14","BRNA"
590,590,590,590,0,"2024-08-15","BRNA"
590,590,590,590,0,"2024-08-16","BRNA"
590,590,590,590,100,"2024-08-19","BRNA"
590,590,590,590,0,"2024-08-20","BRNA"
590,590,590,590,0,"2024-08-21","BRNA"
590,590,590,590,0,"2024-08-22","BRNA"
645,645,645,645,346800,"2024-08-23","BRNA"
705,705,705,705,557700,"2024-08-26","BRNA"
775,775,775,775,158300,"2024-08-27","BRNA"
800,850,800,850,47500,"2024-08-28","BRNA"
850,850,850,850,1500,"2024-08-29","BRNA"
850,850,850,850,1200,"2024-08-30","BRNA"
850,850,850,850,0,"2024-09-02","BRNA"
830,830,765,765,187300,"2024-09-03","BRNA"
765,765,725,725,1200,"2024-09-04","BRNA"
700,725,700,725,800,"2024-09-05","BRNA"
725,725,725,725,0,"2024-09-06","BRNA"
725,725,725,725,100,"2024-09-09","BRNA"
725,725,725,725,0,"2024-09-10","BRNA"
725,725,725,725,0,"2024-09-11","BRNA"
725,725,725,725,0,"2024-09-12","BRNA"
725,725,725,725,0,"2024-09-13","BRNA"
725,725,725,725,0,"2024-09-17","BRNA"
725,725,725,725,0,"2024-09-18","BRNA"
700,700,700,700,800,"2024-09-19","BRNA"
700,700,700,700,200,"2024-09-20","BRNA"
700,700,700,700,0,"2024-09-23","BRNA"
700,700,700,700,0,"2024-09-24","BRNA"
700,700,700,700,100,"2024-09-25","BRNA"
700,700,700,700,0,"2024-09-26","BRNA"
700,700,700,700,0,"2024-09-27","BRNA"
700,700,700,700,0,"2024-09-30","BRNA"
700,700,700,700,0,"2024-10-01","BRNA"
650,650,650,650,5900,"2024-10-02","BRNA"
650,650,650,650,0,"2024-10-03","BRNA"
650,650,650,650,0,"2024-10-04","BRNA"
650,650,650,650,150000,"2024-10-07","BRNA"
650,650,650,650,0,"2024-10-08","BRNA"
650,650,650,650,0,"2024-10-09","BRNA"
650,650,650,650,0,"2024-10-10","BRNA"
650,650,650,650,0,"2024-10-11","BRNA"
650,650,650,650,0,"2024-10-14","BRNA"
650,650,650,650,0,"2024-10-15","BRNA"
650,650,650,650,0,"2024-10-16","BRNA"
650,650,650,650,1800,"2024-10-17","BRNA"
650,650,650,650,0,"2024-10-18","BRNA"
650,650,650,650,0,"2024-10-21","BRNA"
650,650,650,650,0,"2024-10-22","BRNA"
650,650,650,650,0,"2024-10-23","BRNA"
650,650,650,650,0,"2024-10-24","BRNA"
650,650,650,650,0,"2024-10-25","BRNA"
650,650,650,650,0,"2024-10-28","BRNA"
650,650,650,650,0,"2024-10-29","BRNA"
650,650,650,650,0,"2024-10-30","BRNA"
650,650,650,650,0,"2024-10-31","BRNA"
650,650,650,650,0,"2024-11-01","BRNA"
650,650,650,650,0,"2024-11-04","BRNA"
650,650,650,650,0,"2024-11-05","BRNA"
650,650,650,650,300,"2024-11-06","BRNA"
650,650,650,650,0,"2024-11-07","BRNA"
650,650,650,650,0,"2024-11-08","BRNA"
650,650,650,650,0,"2024-11-11","BRNA"
650,650,650,650,0,"2024-11-12","BRNA"
650,650,650,650,0,"2024-11-13","BRNA"
585,650,585,650,2596900,"2024-11-14","BRNA"
650,650,650,650,300,"2024-11-15","BRNA"
650,650,650,650,0,"2024-11-18","BRNA"
650,715,650,715,300,"2024-11-19","BRNA"
715,715,715,715,0,"2024-11-20","BRNA"
715,715,715,715,0,"2024-11-21","BRNA"
715,715,715,715,0,"2024-11-22","BRNA"
715,715,715,715,0,"2024-11-25","BRNA"
715,715,715,715,0,"2024-11-26","BRNA"
715,715,715,715,0,"2024-11-28","BRNA"
800,890,800,870,53900,"2024-11-29","BRNA"
805,940,720,720,49400,"2024-12-02","BRNA"
730,800,650,720,22400,"2024-12-03","BRNA"
690,710,690,700,10400,"2024-12-04","BRNA"
700,700,700,700,11600,"2024-12-05","BRNA"
700,700,700,700,0,"2024-12-06","BRNA"
730,730,700,700,300,"2024-12-09","BRNA"
650,710,600,700,112100,"2024-12-10","BRNA"
700,720,655,720,12600,"2024-12-11","BRNA"
725,725,700,720,52400,"2024-12-12","BRNA"
700,700,700,700,100,"2024-12-13","BRNA"
700,700,690,690,8700,"2024-12-16","BRNA"
690,700,690,700,26600,"2024-12-17","BRNA"
675,710,675,700,1600,"2024-12-18","BRNA"
710,710,710,710,100,"2024-12-19","BRNA"
700,700,700,700,30000,"2024-12-20","BRNA"
680,705,680,700,20600,"2024-12-23","BRNA"
700,700,700,700,0,"2024-12-24","BRNA"
685,700,685,700,1100,"2024-12-27","BRNA"
700,700,700,700,25000,"2024-12-30","BRNA"
695,700,695,700,25000,"2025-01-02","BRNA"
695,700,695,700,1900,"2025-01-03","BRNA"
695,695,695,695,1400,"2025-01-06","BRNA"
695,695,695,695,0,"2025-01-07","BRNA"
675,685,675,675,1400,"2025-01-08","BRNA"
675,675,675,675,0,"2025-01-09","BRNA"
675,695,675,695,2900,"2025-01-10","BRNA"
675,675,675,675,3100,"2025-01-13","BRNA"
675,675,675,675,200,"2025-01-14","BRNA"
675,695,675,695,200,"2025-01-15","BRNA"
695,695,695,695,0,"2025-01-16","BRNA"
695,695,695,695,0,"2025-01-17","BRNA"
675,695,650,695,8100,"2025-01-20","BRNA"
695,695,665,665,200,"2025-01-21","BRNA"
650,695,650,695,4800,"2025-01-22","BRNA"
695,695,695,695,0,"2025-01-23","BRNA"
695,695,695,695,0,"2025-01-24","BRNA"
650,695,650,650,5100,"2025-01-30","BRNA"
660,695,660,695,2000,"2025-01-31","BRNA"
650,665,650,655,400,"2025-02-03","BRNA"
655,655,655,655,100,"2025-02-04","BRNA"
690,695,690,695,1500,"2025-02-05","BRNA"
695,695,695,695,0,"2025-02-06","BRNA"
660,700,660,700,1600,"2025-02-07","BRNA"
720,720,700,700,4100,"2025-02-10","BRNA"
700,700,700,700,0,"2025-02-11","BRNA"
695,695,650,650,4100,"2025-02-12","BRNA"
695,700,670,685,3500,"2025-02-13","BRNA"
700,700,695,700,280400,"2025-02-14","BRNA"
700,700,700,700,0,"2025-02-17","BRNA"
655,700,655,700,700,"2025-02-18","BRNA"
700,700,700,700,0,"2025-02-19","BRNA"
700,700,700,700,0,"2025-02-20","BRNA"
700,700,700,700,100,"2025-02-21","BRNA"
695,695,695,695,300,"2025-02-24","BRNA"
695,695,695,695,0,"2025-02-25","BRNA"
650,650,650,650,1500,"2025-02-26","BRNA"
650,700,590,700,26200,"2025-02-27","BRNA"
650,700,650,700,1800,"2025-02-28","BRNA"
655,700,655,700,600,"2025-03-03","BRNA"
695,695,695,695,2000,"2025-03-04","BRNA"
700,700,700,700,300,"2025-03-05","BRNA"
700,700,700,700,0,"2025-03-06","BRNA"
700,700,700,700,300,"2025-03-07","BRNA"
690,695,690,695,1100,"2025-03-10","BRNA"
695,695,695,695,0,"2025-03-11","BRNA"
700,700,650,695,2300,"2025-03-12","BRNA"
700,700,700,700,100,"2025-03-13","BRNA"
700,700,700,700,0,"2025-03-14","BRNA"
700,700,700,700,100,"2025-03-17","BRNA"
700,700,675,700,3000,"2025-03-18","BRNA"
700,700,700,700,900,"2025-03-19","BRNA"
700,700,695,700,8300,"2025-03-20","BRNA"
700,700,700,700,0,"2025-03-21","BRNA"
700,700,700,700,300,"2025-03-24","BRNA"
700,700,700,700,200,"2025-03-25","BRNA"
700,700,700,700,300,"2025-03-26","BRNA"
700,700,700,700,100,"2025-03-27","BRNA"
695,700,695,700,200,"2025-04-08","BRNA"
700,700,700,700,0,"2025-04-09","BRNA"
670,700,670,700,13100,"2025-04-10","BRNA"
700,700,700,700,100,"2025-04-11","BRNA"
700,700,700,700,0,"2025-04-14","BRNA"
700,700,700,700,0,"2025-04-15","BRNA"
700,700,700,700,100,"2025-04-16","BRNA"
660,690,660,690,3500,"2025-04-17","BRNA"
690,700,690,700,500,"2025-04-21","BRNA"
700,700,700,700,0,"2025-04-22","BRNA"
660,700,660,695,1100,"2025-04-23","BRNA"
700,700,700,700,100,"2025-04-24","BRNA"
700,700,700,700,100,"2025-04-25","BRNA"
700,700,675,700,300,"2025-04-28","BRNA"
700,700,650,695,16400,"2025-04-29","BRNA"
695,700,690,695,34700,"2025-04-30","BRNA"
695,695,695,695,50600,"2025-05-02","BRNA"
675,695,675,695,800,"2025-05-05","BRNA"
695,700,670,700,3000,"2025-05-06","BRNA"
695,695,675,680,500,"2025-05-07","BRNA"
680,700,680,685,1500,"2025-05-08","BRNA"
695,700,695,700,200,"2025-05-09","BRNA"
700,700,700,700,0,"2025-05-14","BRNA"
695,705,695,700,695600,"2025-05-15","BRNA"
700,700,675,675,1800,"2025-05-16","BRNA"
700,700,700,700,500,"2025-05-19","BRNA"
695,695,695,695,200,"2025-05-20","BRNA"
655,670,650,670,1400,"2025-05-21","BRNA"
690,690,685,690,900,"2025-05-22","BRNA"
690,690,690,690,0,"2025-05-23","BRNA"
695,695,695,695,100,"2025-05-26","BRNA"
695,695,695,695,0,"2025-05-27","BRNA"
695,695,695,695,0,"2025-05-28","BRNA"
695,695,695,695,0,"2025-06-02","BRNA"
695,695,650,690,10100,"2025-06-03","BRNA"
680,685,650,675,11700,"2025-06-04","BRNA"
660,680,640,655,11100,"2025-06-05","BRNA"
655,655,655,655,100,"2025-06-10","BRNA"
655,655,655,655,0,"2025-06-11","BRNA"
660,660,620,650,13500,"2025-06-12","BRNA"
650,650,650,650,0,"2025-06-13","BRNA"
660,695,605,640,2500,"2025-06-16","BRNA"
660,680,640,650,14100,"2025-06-17","BRNA"
655,675,640,640,8200,"2025-06-18","BRNA"
640,640,640,640,0,"2025-06-19","BRNA"
610,670,610,610,500,"2025-06-20","BRNA"
610,610,610,610,100,"2025-06-23","BRNA"
605,605,605,605,200,"2025-06-24","BRNA"
605,605,600,600,59000,"2025-06-25","BRNA"
630,650,630,630,4800,"2025-06-26","BRNA"
640,660,640,660,700,"2025-06-30","BRNA"
670,680,635,680,500,"2025-07-01","BRNA"
640,680,635,675,9600,"2025-07-02","BRNA"
680,680,635,680,8300,"2025-07-03","BRNA"
680,680,605,610,62000,"2025-07-04","BRNA"
645,645,600,620,14000,"2025-07-07","BRNA"
630,630,600,615,20900,"2025-07-08","BRNA"
605,615,600,610,2300,"2025-07-09","BRNA"
600,615,600,615,14600,"2025-07-10","BRNA"
635,635,610,625,2400,"2025-07-11","BRNA"
625,625,625,625,500,"2025-07-14","BRNA"
630,675,545,600,129700,"2025-07-15","BRNA"
620,625,595,625,4800,"2025-07-16","BRNA"
625,675,625,655,3500,"2025-07-17","BRNA"
610,640,610,640,3400,"2025-07-18","BRNA"
620,670,620,620,1800,"2025-07-21","BRNA"
605,680,605,615,14100,"2025-07-22","BRNA"
620,655,610,615,2700,"2025-07-23","BRNA"
615,660,605,645,700,"2025-07-24","BRNA"
640,665,630,665,1300,"2025-07-25","BRNA"
665,665,615,635,6300,"2025-07-28","BRNA"
620,665,620,660,5900,"2025-07-29","BRNA"
670,670,625,655,3400,"2025-07-30","BRNA"
660,700,660,700,28600,"2025-07-31","BRNA"
675,695,670,670,1900,"2025-08-01","BRNA"
700,835,700,750,185300,"2025-08-04","BRNA"
760,785,730,730,22800,"2025-08-05","BRNA"
730,780,670,695,41700,"2025-08-06","BRNA"
695,700,660,670,7500,"2025-08-07","BRNA"
680,690,670,670,5000,"2025-08-08","BRNA"
660,835,660,835,319100,"2025-08-11","BRNA"
865,890,755,875,1273100,"2025-08-12","BRNA"
880,950,790,945,751300,"2025-08-13","BRNA"
945,950,910,940,1078100,"2025-08-14","BRNA"
940,950,800,800,1375500,"2025-08-15","BRNA"
NA,NA,NA,NA,NA,"2025-08-18","BRNA"
805,825,720,755,147400,"2025-08-19","BRNA"
780,785,755,780,118500,"2025-08-20","BRNA"
775,775,730,750,367300,"2025-08-21","BRNA"
750,775,740,750,48000,"2025-08-22","BRNA"
750,770,750,755,17400,"2025-08-25","BRNA"
760,780,755,770,57600,"2025-08-26","BRNA"
775,775,755,770,19700,"2025-08-27","BRNA"
770,775,770,775,63800,"2025-08-28","BRNA"
775,775,725,765,191100,"2025-08-29","BRNA"
765,810,700,755,233900,"2025-09-01","BRNA"
720,745,720,745,34500,"2025-09-02","BRNA"
750,750,725,740,109000,"2025-09-03","BRNA"
725,730,725,725,20300,"2025-09-04","BRNA"
725,740,700,730,116700,"2025-09-08","BRNA"
725,725,710,710,13500,"2025-09-09","BRNA"
710,760,700,750,1339400,"2025-09-10","BRNA"
750,760,725,750,20600,"2025-09-11","BRNA"
705,745,705,725,19900,"2025-09-12","BRNA"
725,755,720,740,2700,"2025-09-15","BRNA"
740,745,720,740,19500,"2025-09-16","BRNA"
715,735,715,735,63500,"2025-09-17","BRNA"
735,735,710,730,4500,"2025-09-18","BRNA"
730,735,710,735,29300,"2025-09-19","BRNA"
735,760,715,750,27200,"2025-09-22","BRNA"
750,750,715,740,3300,"2025-09-23","BRNA"
740,740,705,705,123900,"2025-09-24","BRNA"
700,710,680,710,228100,"2025-09-25","BRNA"
710,710,690,700,130900,"2025-09-26","BRNA"
690,700,685,700,43400,"2025-09-29","BRNA"
690,700,680,700,145800,"2025-09-30","BRNA"
680,695,680,695,187300,"2025-10-01","BRNA"
680,705,680,705,11900,"2025-10-02","BRNA"
690,725,690,725,28600,"2025-10-03","BRNA"
725,725,700,700,172500,"2025-10-06","BRNA"
700,700,700,700,900,"2025-10-07","BRNA"
700,725,700,700,6600,"2025-10-08","BRNA"
745,770,700,725,11600,"2025-10-09","BRNA"
705,740,700,700,15300,"2025-10-10","BRNA"
700,740,680,720,39600,"2025-10-13","BRNA"
720,720,700,700,4300,"2025-10-14","BRNA"
665,740,665,690,37300,"2025-10-15","BRNA"
740,740,700,705,19000,"2025-10-16","BRNA"
705,735,680,700,63800,"2025-10-17","BRNA"
695,715,690,690,2200,"2025-10-20","BRNA"
690,735,690,725,96800,"2025-10-21","BRNA"
725,735,695,700,43900,"2025-10-22","BRNA"
710,745,690,720,33900,"2025-10-23","BRNA"
695,745,690,700,2464200,"2025-10-24","BRNA"
720,720,700,700,25100,"2025-10-27","BRNA"
700,710,695,700,76000,"2025-10-28","BRNA"
700,715,700,700,4400,"2025-10-29","BRNA"
700,700,695,695,44300,"2025-10-30","BRNA"
700,700,700,700,1100,"2025-10-31","BRNA"
705,865,685,715,758300,"2025-11-03","BRNA"
725,755,695,700,192800,"2025-11-04","BRNA"
700,745,690,745,50800,"2025-11-05","BRNA"
740,740,700,710,20100,"2025-11-06","BRNA"
735,740,710,715,3900,"2025-11-07","BRNA"
725,735,705,710,2900,"2025-11-10","BRNA"
720,720,700,705,4600,"2025-11-11","BRNA"
720,720,715,715,1900,"2025-11-12","BRNA"
720,745,700,740,25900,"2025-11-13","BRNA"
710,725,710,725,3700,"2025-11-14","BRNA"
740,740,705,725,12600,"2025-11-17","BRNA"
720,720,705,705,2400,"2025-11-18","BRNA"
720,725,705,725,1400,"2025-11-19","BRNA"
715,725,700,725,5800,"2025-11-20","BRNA"
725,745,700,735,85900,"2025-11-21","BRNA"
735,750,715,720,23000,"2025-11-24","BRNA"
740,740,720,725,15800,"2025-11-25","BRNA"
725,735,720,720,28700,"2025-11-26","BRNA"
740,740,705,710,27600,"2025-11-27","BRNA"
730,735,710,715,3000,"2025-11-28","BRNA"
735,735,705,720,66200,"2025-12-01","BRNA"
720,870,720,725,2161400,"2025-12-02","BRNA"
760,760,705,710,116200,"2025-12-03","BRNA"
710,740,705,710,51100,"2025-12-04","BRNA"
710,735,700,715,56600,"2025-12-05","BRNA"
715,735,715,720,64400,"2025-12-08","BRNA"
730,765,710,715,817500,"2025-12-09","BRNA"
735,760,710,730,683900,"2025-12-10","BRNA"
730,735,700,715,79800,"2025-12-11","BRNA"
705,720,705,705,15300,"2025-12-12","BRNA"