"Open","High","Low","Close","Volume","Date","Emiten"
1250,1460,1200,1460,74480800,"2018-05-08","BTPS"
1500,1540,1460,1470,22920200,"2018-05-09","BTPS"
NA,NA,NA,NA,NA,"2018-05-10","BTPS"
1470,1515,1470,1510,43286000,"2018-05-11","BTPS"
1510,1515,1495,1505,16091400,"2018-05-14","BTPS"
1505,1505,1505,1505,0,"2018-05-15","BTPS"
1505,1505,1505,1505,0,"2018-05-16","BTPS"
1515,1585,1515,1580,69931400,"2018-05-17","BTPS"
1580,1590,1580,1580,15817100,"2018-05-18","BTPS"
1580,1585,1570,1580,12665700,"2018-05-21","BTPS"
1580,1600,1580,1590,16716800,"2018-05-22","BTPS"
1590,1600,1590,1595,23964500,"2018-05-23","BTPS"
1595,1595,1585,1590,17099900,"2018-05-24","BTPS"
1590,1590,1580,1585,9364400,"2018-05-25","BTPS"
1585,1600,1585,1595,22885700,"2018-05-28","BTPS"
1595,1595,1595,1595,0,"2018-05-29","BTPS"
1590,1590,1570,1570,19846500,"2018-05-30","BTPS"
1570,1570,1550,1550,13292200,"2018-05-31","BTPS"
1550,1550,1550,1550,0,"2018-06-01","BTPS"
1550,1560,1550,1560,9721900,"2018-06-04","BTPS"
1560,1560,1540,1545,12678900,"2018-06-05","BTPS"
1545,1545,1525,1525,12060200,"2018-06-06","BTPS"
1530,1530,1500,1505,16103800,"2018-06-07","BTPS"
1505,1510,1500,1505,9214200,"2018-06-08","BTPS"
1505,1505,1505,1505,0,"2018-06-11","BTPS"
1505,1505,1505,1505,0,"2018-06-12","BTPS"
1505,1505,1505,1505,0,"2018-06-13","BTPS"
1505,1505,1505,1505,0,"2018-06-14","BTPS"
1505,1505,1505,1505,0,"2018-06-15","BTPS"
1505,1505,1505,1505,0,"2018-06-18","BTPS"
1505,1505,1505,1505,0,"2018-06-19","BTPS"
1520,1570,1520,1550,34766300,"2018-06-20","BTPS"
1555,1575,1555,1560,68818300,"2018-06-21","BTPS"
1565,1575,1560,1570,74405400,"2018-06-22","BTPS"
1570,1585,1570,1570,75461700,"2018-06-25","BTPS"
1570,1575,1560,1570,15658300,"2018-06-26","BTPS"
1570,1575,1570,1575,12599600,"2018-06-27","BTPS"
1575,1585,1570,1585,38934100,"2018-06-28","BTPS"
1585,1595,1585,1585,17237900,"2018-06-29","BTPS"
1585,1590,1580,1585,7156900,"2018-07-02","BTPS"
1585,1585,1580,1585,8054200,"2018-07-03","BTPS"
1585,1590,1580,1585,22347300,"2018-07-04","BTPS"
1585,1590,1580,1580,33188300,"2018-07-05","BTPS"
1585,1590,1580,1580,38814900,"2018-07-06","BTPS"
1585,1590,1580,1585,39453600,"2018-07-09","BTPS"
1585,1590,1580,1590,57329000,"2018-07-10","BTPS"
1585,1585,1580,1580,19606200,"2018-07-11","BTPS"
1585,1595,1580,1590,41780300,"2018-07-12","BTPS"
1590,1595,1580,1580,58047500,"2018-07-13","BTPS"
1585,1590,1580,1580,22499800,"2018-07-16","BTPS"
1585,1620,1580,1620,97362300,"2018-07-17","BTPS"
1620,1635,1615,1625,56958200,"2018-07-18","BTPS"
1625,1630,1610,1620,33452400,"2018-07-19","BTPS"
1620,1625,1610,1620,33468200,"2018-07-20","BTPS"
1620,1625,1615,1620,28082000,"2018-07-23","BTPS"
1620,1625,1615,1620,20944300,"2018-07-24","BTPS"
1620,1625,1605,1610,36699900,"2018-07-25","BTPS"
1610,1625,1610,1615,30508200,"2018-07-26","BTPS"
1615,1625,1610,1620,41807300,"2018-07-27","BTPS"
1620,1625,1610,1615,29190500,"2018-07-30","BTPS"
1615,1620,1610,1615,21428800,"2018-07-31","BTPS"
1615,1625,1610,1615,21089900,"2018-08-01","BTPS"
1615,1630,1610,1620,15328000,"2018-08-02","BTPS"
1620,1625,1615,1620,9911600,"2018-08-03","BTPS"
1620,1630,1615,1625,20676500,"2018-08-06","BTPS"
1625,1630,1620,1625,23874400,"2018-08-07","BTPS"
1625,1630,1620,1625,26769200,"2018-08-08","BTPS"
1625,1635,1620,1625,36217700,"2018-08-09","BTPS"
1625,1630,1620,1625,18298400,"2018-08-10","BTPS"
1625,1625,1590,1610,35347600,"2018-08-13","BTPS"
1610,1615,1600,1605,8710600,"2018-08-14","BTPS"
1605,1605,1585,1585,8151100,"2018-08-15","BTPS"
1585,1585,1575,1580,2990500,"2018-08-16","BTPS"
1580,1580,1580,1580,0,"2018-08-17","BTPS"
1580,1605,1575,1600,21391900,"2018-08-20","BTPS"
1600,1610,1595,1605,17543800,"2018-08-21","BTPS"
1605,1605,1605,1605,0,"2018-08-22","BTPS"
1605,1625,1600,1625,31541700,"2018-08-23","BTPS"
1625,1635,1620,1635,27947800,"2018-08-24","BTPS"
1630,1635,1625,1635,16931200,"2018-08-27","BTPS"
1640,1640,1620,1625,12604300,"2018-08-28","BTPS"
1625,1635,1620,1625,21452100,"2018-08-29","BTPS"
1625,1635,1620,1630,17533500,"2018-08-30","BTPS"
1630,1635,1625,1630,11519000,"2018-08-31","BTPS"
1630,1635,1625,1630,15282600,"2018-09-03","BTPS"
1630,1630,1625,1625,17548100,"2018-09-04","BTPS"
1625,1630,1570,1620,36096800,"2018-09-05","BTPS"
1620,1635,1615,1630,16404000,"2018-09-06","BTPS"
1630,1635,1625,1635,11642200,"2018-09-07","BTPS"
1640,1640,1625,1640,13182800,"2018-09-10","BTPS"
1640,1640,1640,1640,0,"2018-09-11","BTPS"
1640,1645,1635,1640,13165500,"2018-09-12","BTPS"
1640,1645,1630,1635,53418500,"2018-09-13","BTPS"
1635,1660,1635,1650,74046100,"2018-09-14","BTPS"
1650,1655,1640,1645,32724500,"2018-09-17","BTPS"
1645,1650,1640,1650,29343200,"2018-09-18","BTPS"
1650,1655,1645,1655,26028600,"2018-09-19","BTPS"
1650,1660,1650,1655,29814200,"2018-09-20","BTPS"
1655,1660,1650,1650,25253100,"2018-09-21","BTPS"
1655,1655,1645,1650,16856700,"2018-09-24","BTPS"
1655,1655,1645,1650,19199500,"2018-09-25","BTPS"
1650,1655,1645,1650,11633200,"2018-09-26","BTPS"
1650,1660,1645,1660,26588300,"2018-09-27","BTPS"
1655,1665,1655,1665,23965300,"2018-09-28","BTPS"
1665,1690,1660,1685,31230700,"2018-10-01","BTPS"
1685,1690,1675,1680,19085100,"2018-10-02","BTPS"
1680,1680,1670,1675,13359300,"2018-10-03","BTPS"
1675,1675,1655,1660,7172400,"2018-10-04","BTPS"
1660,1660,1645,1655,13673700,"2018-10-05","BTPS"
1655,1660,1640,1645,8309200,"2018-10-08","BTPS"
1640,1645,1620,1635,16895400,"2018-10-09","BTPS"
1635,1655,1630,1650,32971800,"2018-10-10","BTPS"
1650,1650,1615,1615,19130600,"2018-10-11","BTPS"
1615,1620,1595,1595,7737300,"2018-10-12","BTPS"
1595,1630,1595,1625,25110300,"2018-10-15","BTPS"
1625,1640,1620,1640,15556100,"2018-10-16","BTPS"
1640,1670,1640,1665,21036700,"2018-10-17","BTPS"
1665,1670,1655,1670,9950100,"2018-10-18","BTPS"
1665,1685,1660,1680,20399800,"2018-10-19","BTPS"
1680,1685,1675,1680,11116400,"2018-10-22","BTPS"
1680,1690,1680,1685,23756900,"2018-10-23","BTPS"
1685,1695,1685,1695,19924800,"2018-10-24","BTPS"
1685,1700,1680,1700,24447300,"2018-10-25","BTPS"
1700,1705,1695,1700,16568000,"2018-10-26","BTPS"
1700,1705,1695,1700,18258700,"2018-10-29","BTPS"
1700,1715,1695,1710,31689900,"2018-10-30","BTPS"
1710,1710,1695,1705,19285500,"2018-10-31","BTPS"
1705,1710,1700,1710,24115500,"2018-11-01","BTPS"
1705,1745,1705,1745,31598100,"2018-11-02","BTPS"
1745,1750,1720,1725,15636800,"2018-11-05","BTPS"
1725,1730,1700,1705,15769000,"2018-11-06","BTPS"
1705,1715,1675,1680,15296000,"2018-11-07","BTPS"
1680,1690,1680,1690,22822100,"2018-11-08","BTPS"
1690,1695,1655,1660,40764200,"2018-11-09","BTPS"
1660,1660,1635,1645,43964300,"2018-11-12","BTPS"
1645,1655,1640,1650,42601800,"2018-11-13","BTPS"
1650,1700,1645,1700,65512500,"2018-11-14","BTPS"
1700,1735,1695,1725,23240900,"2018-11-15","BTPS"
1725,1740,1720,1730,16167900,"2018-11-16","BTPS"
1730,1740,1700,1710,18435400,"2018-11-19","BTPS"
1710,1710,1710,1710,0,"2018-11-20","BTPS"
1705,1710,1675,1685,16235700,"2018-11-21","BTPS"
1685,1695,1685,1695,19660700,"2018-11-22","BTPS"
1695,1700,1680,1690,12064600,"2018-11-23","BTPS"
1690,1735,1650,1735,63315200,"2018-11-26","BTPS"
1735,1735,1705,1710,15086300,"2018-11-27","BTPS"
1710,1715,1700,1715,22156400,"2018-11-28","BTPS"
1710,1730,1710,1725,37700400,"2018-11-29","BTPS"
1725,1730,1715,1715,14125900,"2018-11-30","BTPS"
1715,1740,1715,1735,20903900,"2018-12-03","BTPS"
1735,1735,1710,1715,11183000,"2018-12-04","BTPS"
1715,1720,1695,1715,17749300,"2018-12-05","BTPS"
1715,1715,1695,1705,13539900,"2018-12-06","BTPS"
1705,1710,1695,1710,22547200,"2018-12-07","BTPS"
1710,1710,1695,1700,12030300,"2018-12-10","BTPS"
1700,1725,1690,1715,27322100,"2018-12-11","BTPS"
1715,1820,1710,1805,59981000,"2018-12-12","BTPS"
1805,1895,1800,1880,60348100,"2018-12-13","BTPS"
1880,1885,1860,1865,15490500,"2018-12-14","BTPS"
1865,1870,1825,1830,27541000,"2018-12-17","BTPS"
1825,1825,1755,1790,106405000,"2018-12-18","BTPS"
1780,1820,1755,1815,76706500,"2018-12-19","BTPS"
1815,1820,1790,1810,17743100,"2018-12-20","BTPS"
1810,1825,1800,1820,20190300,"2018-12-21","BTPS"
1820,1820,1820,1820,0,"2018-12-24","BTPS"
1820,1820,1820,1820,0,"2018-12-25","BTPS"
1810,1815,1800,1810,16894600,"2018-12-26","BTPS"
1815,1815,1790,1800,19246600,"2018-12-27","BTPS"
1800,1800,1775,1795,14677400,"2018-12-28","BTPS"
1795,1795,1795,1795,0,"2018-12-31","BTPS"
1795,1795,1795,1795,0,"2019-01-01","BTPS"
1810,1875,1800,1870,45753600,"2019-01-02","BTPS"
1870,1930,1865,1925,55368400,"2019-01-03","BTPS"
1925,1945,1910,1945,34593100,"2019-01-04","BTPS"
1945,1960,1930,1955,30708400,"2019-01-07","BTPS"
1955,1955,1935,1950,43807500,"2019-01-08","BTPS"
1950,1965,1945,1955,45061700,"2019-01-09","BTPS"
1955,1955,1930,1935,40181300,"2019-01-10","BTPS"
1935,1945,1930,1940,38630200,"2019-01-11","BTPS"
1940,1940,1925,1930,17862700,"2019-01-14","BTPS"
1935,1945,1930,1935,17567500,"2019-01-15","BTPS"
1935,1950,1930,1935,24934800,"2019-01-16","BTPS"
1930,1950,1930,1940,22823300,"2019-01-17","BTPS"
1940,1945,1855,1895,133872800,"2019-01-18","BTPS"
1900,1900,1855,1875,80722900,"2019-01-21","BTPS"
1875,1910,1855,1910,79880300,"2019-01-22","BTPS"
1910,1945,1890,1945,39304600,"2019-01-23","BTPS"
1945,1960,1940,1955,41108200,"2019-01-24","BTPS"
1955,1965,1950,1950,36889700,"2019-01-25","BTPS"
1950,1960,1945,1955,33112900,"2019-01-28","BTPS"
1955,1960,1940,1955,28025400,"2019-01-29","BTPS"
1955,1970,1950,1960,23329700,"2019-01-30","BTPS"
1960,1985,1955,1985,65070300,"2019-01-31","BTPS"
1985,2010,1980,2000,33741000,"2019-02-01","BTPS"
2000,2010,1980,1990,24671900,"2019-02-04","BTPS"
1990,1990,1990,1990,0,"2019-02-05","BTPS"
1990,2020,1985,2000,26650600,"2019-02-06","BTPS"
2000,2040,1995,2000,26896800,"2019-02-07","BTPS"
2000,2010,1980,1985,22331000,"2019-02-08","BTPS"
1985,1990,1970,1975,17672900,"2019-02-11","BTPS"
1975,1985,1965,1975,22937200,"2019-02-12","BTPS"
1975,2000,1975,2000,42591100,"2019-02-13","BTPS"
2000,2040,2000,2030,68018600,"2019-02-14","BTPS"
2030,2040,1995,2040,88107900,"2019-02-15","BTPS"
2040,2100,2030,2070,91132300,"2019-02-18","BTPS"
2080,2100,2060,2080,50778600,"2019-02-19","BTPS"
2080,2100,2060,2070,28538000,"2019-02-20","BTPS"
2070,2080,2050,2070,27934900,"2019-02-21","BTPS"
2070,2080,2050,2060,77897100,"2019-02-22","BTPS"
2060,2090,2050,2060,53851500,"2019-02-25","BTPS"
2070,2080,2050,2060,24051100,"2019-02-26","BTPS"
2060,2080,2050,2060,20838600,"2019-02-27","BTPS"
2060,2070,2050,2050,16876400,"2019-02-28","BTPS"
2050,2090,2050,2070,23721200,"2019-03-01","BTPS"
2070,2170,2060,2150,78751200,"2019-03-04","BTPS"
2150,2160,2130,2140,32203300,"2019-03-05","BTPS"
2140,2150,2110,2140,31022900,"2019-03-06","BTPS"
2140,2140,2140,2140,0,"2019-03-07","BTPS"
2140,2140,2100,2110,25837100,"2019-03-08","BTPS"
2110,2130,2090,2110,23580000,"2019-03-11","BTPS"
2110,2150,2100,2140,68317600,"2019-03-12","BTPS"
2140,2140,2090,2100,23437100,"2019-03-13","BTPS"
2110,2140,2110,2120,44959600,"2019-03-14","BTPS"
2130,2150,2120,2140,35352600,"2019-03-15","BTPS"
2140,2200,2140,2180,101442800,"2019-03-18","BTPS"
2180,2190,2150,2170,72638900,"2019-03-19","BTPS"
2170,2200,2160,2180,52217700,"2019-03-20","BTPS"
2180,2250,2180,2220,95239400,"2019-03-21","BTPS"
2220,2240,2200,2220,32759100,"2019-03-22","BTPS"
2220,2230,2180,2200,25480200,"2019-03-25","BTPS"
2200,2240,2190,2230,48190600,"2019-03-26","BTPS"
2250,2250,2210,2230,23380800,"2019-03-27","BTPS"
2220,2240,2210,2230,20626000,"2019-03-28","BTPS"
2230,2240,2200,2220,25033200,"2019-03-29","BTPS"
2210,2240,2200,2210,49170600,"2019-04-01","BTPS"
2220,2240,2210,2220,21369300,"2019-04-02","BTPS"
2220,2220,2220,2220,0,"2019-04-03","BTPS"
2230,2250,2210,2220,18902800,"2019-04-04","BTPS"
2220,2250,2210,2230,33680600,"2019-04-05","BTPS"
2250,2260,2220,2240,101190600,"2019-04-08","BTPS"
2240,2250,2220,2240,57591100,"2019-04-09","BTPS"
2240,2250,2210,2230,72197200,"2019-04-10","BTPS"
2240,2250,2220,2230,21429500,"2019-04-11","BTPS"
2230,2250,2220,2240,19785200,"2019-04-12","BTPS"
2240,2260,2200,2210,88684400,"2019-04-15","BTPS"
2210,2250,2180,2250,116226700,"2019-04-16","BTPS"
2250,2250,2250,2250,0,"2019-04-17","BTPS"
2270,2360,2250,2340,119538200,"2019-04-18","BTPS"
2340,2340,2340,2340,0,"2019-04-19","BTPS"
2340,2400,2340,2390,91552200,"2019-04-22","BTPS"
2390,2410,2380,2400,59717300,"2019-04-23","BTPS"
2400,2410,2390,2400,64047700,"2019-04-24","BTPS"
2400,2430,2390,2410,81058700,"2019-04-25","BTPS"
2410,2420,2380,2420,70404100,"2019-04-26","BTPS"
2420,2430,2400,2420,40812300,"2019-04-29","BTPS"
2420,2490,2410,2470,85182800,"2019-04-30","BTPS"
2470,2470,2470,2470,0,"2019-05-01","BTPS"
2470,2530,2470,2510,132112100,"2019-05-02","BTPS"
2510,2550,2500,2540,129511800,"2019-05-03","BTPS"
2540,2540,2520,2540,50842600,"2019-05-06","BTPS"
2540,2650,2530,2640,117997200,"2019-05-07","BTPS"
2640,2680,2620,2670,88500900,"2019-05-08","BTPS"
2670,2750,2660,2700,66963000,"2019-05-09","BTPS"
2700,2760,2700,2710,66520400,"2019-05-10","BTPS"
2710,2760,2700,2720,70603200,"2019-05-13","BTPS"
2720,2730,2540,2550,53130600,"2019-05-14","BTPS"
2550,2580,2390,2400,62936500,"2019-05-15","BTPS"
2400,2490,2360,2490,36855400,"2019-05-16","BTPS"
2500,2620,2500,2520,41695900,"2019-05-17","BTPS"
2520,2570,2510,2570,34993400,"2019-05-20","BTPS"
2570,2660,2570,2660,50823900,"2019-05-21","BTPS"
2660,2660,2550,2640,44361800,"2019-05-22","BTPS"
2600,2640,2540,2540,37476200,"2019-05-23","BTPS"
2540,2650,2540,2640,48283900,"2019-05-24","BTPS"
2640,2650,2570,2590,33574000,"2019-05-27","BTPS"
2590,2620,2570,2610,68148000,"2019-05-28","BTPS"
2600,2730,2600,2730,51476600,"2019-05-29","BTPS"
2730,2730,2730,2730,0,"2019-05-30","BTPS"
2730,2880,2730,2850,56049600,"2019-05-31","BTPS"
2850,2850,2850,2850,0,"2019-06-03","BTPS"
2850,2850,2850,2850,0,"2019-06-04","BTPS"
2850,2850,2850,2850,0,"2019-06-05","BTPS"
2850,2850,2850,2850,0,"2019-06-06","BTPS"
2850,2850,2850,2850,0,"2019-06-07","BTPS"
2850,3010,2850,2880,50717500,"2019-06-10","BTPS"
2880,2930,2850,2870,24203100,"2019-06-11","BTPS"
2870,2880,2770,2770,33374000,"2019-06-12","BTPS"
2770,2950,2750,2950,35035000,"2019-06-13","BTPS"
2950,3180,2940,3080,40721400,"2019-06-14","BTPS"
3080,3280,3070,3200,44992400,"2019-06-17","BTPS"
3200,3300,3130,3190,41381100,"2019-06-18","BTPS"
NA,NA,NA,NA,NA,"2019-06-19","BTPS"
3050,3110,2840,2860,45116300,"2019-06-20","BTPS"
2880,3030,2860,3020,33910800,"2019-06-21","BTPS"
3020,3150,2980,3140,36360200,"2019-06-24","BTPS"
3140,3340,3140,3250,46876000,"2019-06-25","BTPS"
3250,3290,3140,3160,38917000,"2019-06-26","BTPS"
3160,3230,3160,3180,32809400,"2019-06-27","BTPS"
3200,3480,3190,3450,55584400,"2019-06-28","BTPS"
3480,3510,3350,3420,32527500,"2019-07-01","BTPS"
3430,3450,3270,3290,40768300,"2019-07-02","BTPS"
3290,3370,3270,3350,28184800,"2019-07-03","BTPS"
3350,3400,3320,3380,32338400,"2019-07-04","BTPS"
3400,3430,3290,3290,26892400,"2019-07-05","BTPS"
3300,3320,3150,3320,37583800,"2019-07-08","BTPS"
3330,3450,3320,3360,35416900,"2019-07-09","BTPS"
3360,3470,3360,3390,35001000,"2019-07-10","BTPS"
3400,3630,3400,3630,45375600,"2019-07-11","BTPS"
3630,3660,3400,3420,35533300,"2019-07-12","BTPS"
3430,3600,3430,3600,40733300,"2019-07-15","BTPS"
3610,3630,3500,3570,26584600,"2019-07-16","BTPS"
3570,3590,3500,3520,28350300,"2019-07-17","BTPS"
3530,3550,3450,3470,27907800,"2019-07-18","BTPS"
3480,3500,3380,3390,34996300,"2019-07-19","BTPS"
3390,3500,3280,3280,37895400,"2019-07-22","BTPS"
3280,3480,3240,3480,28198100,"2019-07-23","BTPS"
3490,3500,3360,3380,27304300,"2019-07-24","BTPS"
3400,3420,3310,3360,33974000,"2019-07-25","BTPS"
3380,3380,3280,3300,29178100,"2019-07-26","BTPS"
3300,3300,3170,3180,37825500,"2019-07-29","BTPS"
3200,3230,3160,3180,36711900,"2019-07-30","BTPS"
3180,3260,3120,3170,45541700,"2019-07-31","BTPS"
3230,3470,3170,3460,47787400,"2019-08-01","BTPS"
3460,3530,3330,3520,35134200,"2019-08-02","BTPS"
3510,3520,3460,3520,32485900,"2019-08-05","BTPS"
3490,3490,3280,3340,38795300,"2019-08-06","BTPS"
3350,3390,3250,3300,31216700,"2019-08-07","BTPS"
3290,3330,3190,3190,34245600,"2019-08-08","BTPS"
3210,3300,3210,3270,24688700,"2019-08-09","BTPS"
3300,3310,3210,3240,23059200,"2019-08-12","BTPS"
3210,3280,3200,3240,28862100,"2019-08-13","BTPS"
3240,3300,3220,3220,30489400,"2019-08-14","BTPS"
3160,3170,3130,3160,28075000,"2019-08-15","BTPS"
3170,3210,3130,3170,27797500,"2019-08-16","BTPS"
3200,3370,3200,3350,34909900,"2019-08-19","BTPS"
3380,3440,3200,3200,52177900,"2019-08-20","BTPS"
3220,3240,3140,3200,36513900,"2019-08-21","BTPS"
3220,3260,3160,3200,31814100,"2019-08-22","BTPS"
3240,3290,3190,3230,31253000,"2019-08-23","BTPS"
3200,3280,3170,3280,31894600,"2019-08-26","BTPS"
3290,3320,3260,3310,30784500,"2019-08-27","BTPS"
3270,3330,3260,3300,26126600,"2019-08-28","BTPS"
3280,3320,3250,3270,23062700,"2019-08-29","BTPS"
3250,3280,3160,3220,36603400,"2019-08-30","BTPS"
3220,3240,3190,3200,23525000,"2019-09-02","BTPS"
3180,3210,3180,3200,26745700,"2019-09-03","BTPS"
3170,3210,3150,3150,19491000,"2019-09-04","BTPS"
3150,3170,2980,3050,45776000,"2019-09-05","BTPS"
3050,3090,2960,3040,30197100,"2019-09-06","BTPS"
3040,3040,2880,2900,36782900,"2019-09-09","BTPS"
2900,3120,2860,3110,39985100,"2019-09-10","BTPS"
3110,3200,3060,3170,31276900,"2019-09-11","BTPS"
3170,3190,3030,3060,33275300,"2019-09-12","BTPS"
3070,3110,3030,3080,22800900,"2019-09-13","BTPS"
3080,3160,3060,3150,25323800,"2019-09-16","BTPS"
3150,3170,3060,3110,24949000,"2019-09-17","BTPS"
3100,3290,3100,3290,32720000,"2019-09-18","BTPS"
3270,3460,3220,3270,46086900,"2019-09-19","BTPS"
3280,3380,3280,3320,73656200,"2019-09-20","BTPS"
3290,3330,3170,3200,32296400,"2019-09-23","BTPS"
3210,3220,3050,3050,29879700,"2019-09-24","BTPS"
3050,3080,2980,3060,34566700,"2019-09-25","BTPS"
3100,3120,3090,3120,29212000,"2019-09-26","BTPS"
3120,3220,3080,3160,25631300,"2019-09-27","BTPS"
3160,3330,3160,3300,28574300,"2019-09-30","BTPS"
3300,3310,3130,3160,34759200,"2019-10-01","BTPS"
3160,3280,3130,3260,28709600,"2019-10-02","BTPS"
3260,3390,3160,3340,27706500,"2019-10-03","BTPS"
3360,3490,3360,3450,27968700,"2019-10-04","BTPS"
3480,3630,3470,3620,36244000,"2019-10-07","BTPS"
3640,4020,3640,3900,65714200,"2019-10-08","BTPS"
3870,3890,3670,3800,39599100,"2019-10-09","BTPS"
3770,3790,3530,3570,36292800,"2019-10-10","BTPS"
3570,3650,3560,3590,28554200,"2019-10-11","BTPS"
3620,3800,3610,3750,33905100,"2019-10-14","BTPS"
3790,3890,3760,3840,21441000,"2019-10-15","BTPS"
3860,3880,3610,3620,31671700,"2019-10-16","BTPS"
3660,3810,3620,3670,31238000,"2019-10-17","BTPS"
3710,3740,3600,3600,29033700,"2019-10-18","BTPS"
3670,3670,3530,3580,30218600,"2019-10-21","BTPS"
3620,3630,3510,3550,30848600,"2019-10-22","BTPS"
3570,4000,3570,3810,52143000,"2019-10-23","BTPS"
3890,3940,3780,3830,34712200,"2019-10-24","BTPS"
3820,3860,3680,3720,30698500,"2019-10-25","BTPS"
3790,3970,3740,3950,30852100,"2019-10-28","BTPS"
3950,4190,3810,3820,38563900,"2019-10-29","BTPS"
3810,4050,3810,4020,35486500,"2019-10-30","BTPS"
4050,4100,3830,3840,24501600,"2019-10-31","BTPS"
3920,3920,3730,3760,22292200,"2019-11-01","BTPS"
3810,3920,3760,3870,28761700,"2019-11-04","BTPS"
3920,4220,3910,4100,33309800,"2019-11-05","BTPS"
4100,4190,3970,4030,30041700,"2019-11-06","BTPS"
4030,4080,3810,3910,31368700,"2019-11-07","BTPS"
3880,3990,3840,3960,27754700,"2019-11-08","BTPS"
3960,4060,3840,3870,21527400,"2019-11-11","BTPS"
3910,3920,3870,3900,3215100,"2019-11-12","BTPS"
3890,4000,3880,4000,6701000,"2019-11-13","BTPS"
4000,4050,3860,3880,6594300,"2019-11-14","BTPS"
3890,3940,3850,3870,5861500,"2019-11-15","BTPS"
3870,3910,3730,3800,6373100,"2019-11-18","BTPS"
3800,3860,3740,3810,5695400,"2019-11-19","BTPS"
3850,3890,3770,3830,7289400,"2019-11-20","BTPS"
3850,3920,3830,3900,6406900,"2019-11-21","BTPS"
3900,3900,3790,3800,6500700,"2019-11-22","BTPS"
3800,3870,3800,3850,3651100,"2019-11-25","BTPS"
3880,4010,3810,4010,4306200,"2019-11-26","BTPS"
3960,3960,3830,3920,4535200,"2019-11-27","BTPS"
3940,3940,3850,3900,2393200,"2019-11-28","BTPS"
3900,3990,3860,3960,4434000,"2019-11-29","BTPS"
3960,3960,3870,3930,3275300,"2019-12-02","BTPS"
3950,4010,3930,4010,5972900,"2019-12-03","BTPS"
4000,4000,3900,3900,2759900,"2019-12-04","BTPS"
3900,3950,3870,3920,2387300,"2019-12-05","BTPS"
4000,4000,3900,3940,2689700,"2019-12-06","BTPS"
3980,3980,3910,3930,2993000,"2019-12-09","BTPS"
3970,3980,3930,3970,3619000,"2019-12-10","BTPS"
4000,4200,3980,4140,11893800,"2019-12-11","BTPS"
4190,4300,4070,4080,5740400,"2019-12-12","BTPS"
3960,4150,3960,4100,4185200,"2019-12-13","BTPS"
4100,4170,4050,4090,1480300,"2019-12-16","BTPS"
4100,4150,4070,4100,5022200,"2019-12-17","BTPS"
4100,4130,4050,4090,2433000,"2019-12-18","BTPS"
4140,4500,4140,4310,9571100,"2019-12-19","BTPS"
4310,4400,4230,4290,3128700,"2019-12-20","BTPS"
4300,4320,4170,4240,2712900,"2019-12-23","BTPS"
4300,4300,4200,4240,2708700,"2019-12-26","BTPS"
4280,4280,4200,4210,1274500,"2019-12-27","BTPS"
4240,4390,4210,4250,2918400,"2019-12-30","BTPS"
4250,4250,4100,4160,2564000,"2020-01-02","BTPS"
4200,4200,4100,4100,2720500,"2020-01-03","BTPS"
4060,4070,3920,3990,5775600,"2020-01-06","BTPS"
4000,4200,4000,4190,4454500,"2020-01-07","BTPS"
4190,4200,4130,4170,2762600,"2020-01-08","BTPS"
4200,4270,4190,4250,2565800,"2020-01-09","BTPS"
4280,4350,4270,4340,2231500,"2020-01-10","BTPS"
4340,4370,4280,4320,2017100,"2020-01-13","BTPS"
4370,4400,4350,4350,6063700,"2020-01-14","BTPS"
4380,4400,4330,4400,1000200,"2020-01-15","BTPS"
4400,4440,4360,4380,1587800,"2020-01-16","BTPS"
4380,4410,4360,4390,2137200,"2020-01-17","BTPS"
4400,4460,4330,4450,2086500,"2020-01-20","BTPS"
4450,4550,4430,4500,2963000,"2020-01-21","BTPS"
4500,5000,4500,4650,6472000,"2020-01-22","BTPS"
4730,4980,4680,4700,5911800,"2020-01-23","BTPS"
4770,4960,4700,4890,2691600,"2020-01-24","BTPS"
4890,5125,4880,5050,2949300,"2020-01-27","BTPS"
5050,5050,4750,4780,6592900,"2020-01-28","BTPS"
4780,4840,4400,4570,11161300,"2020-01-29","BTPS"
4580,4730,4490,4520,7019600,"2020-01-30","BTPS"
4540,4640,4410,4410,5459300,"2020-01-31","BTPS"
4310,4730,4200,4710,6897600,"2020-02-03","BTPS"
4730,4840,4650,4680,5618200,"2020-02-04","BTPS"
4720,4850,4700,4810,5326400,"2020-02-05","BTPS"
4850,4900,4650,4680,4101700,"2020-02-06","BTPS"
4680,4720,4590,4630,2391000,"2020-02-07","BTPS"
4630,4630,4500,4510,3767300,"2020-02-10","BTPS"
4540,4850,4540,4850,6411000,"2020-02-11","BTPS"
4850,4860,4650,4660,7062400,"2020-02-12","BTPS"
4730,4800,4370,4450,11364700,"2020-02-13","BTPS"
4450,4460,4330,4390,6868100,"2020-02-14","BTPS"
4400,4460,4340,4360,6451900,"2020-02-17","BTPS"
4370,4450,4360,4370,3605000,"2020-02-18","BTPS"
4370,4410,4250,4300,4639000,"2020-02-19","BTPS"
4320,4370,4320,4350,3931600,"2020-02-20","BTPS"
4360,4370,4290,4330,3883200,"2020-02-21","BTPS"
4340,4350,4210,4250,6741900,"2020-02-24","BTPS"
4250,4290,4110,4150,5438300,"2020-02-25","BTPS"
4150,4240,4140,4200,6763700,"2020-02-26","BTPS"
4220,4240,4010,4040,9309400,"2020-02-27","BTPS"
3990,3990,3700,3760,11319300,"2020-02-28","BTPS"
3760,3820,3560,3620,9654800,"2020-03-02","BTPS"
3690,4100,3690,3830,10306700,"2020-03-03","BTPS"
3830,4000,3830,3960,6734400,"2020-03-04","BTPS"
4070,4190,4040,4060,16232500,"2020-03-05","BTPS"
4070,4140,4000,4090,13924100,"2020-03-06","BTPS"
4050,4050,3710,3780,7471200,"2020-03-09","BTPS"
3780,3900,3780,3860,7413100,"2020-03-10","BTPS"
3890,3920,3600,3700,6061500,"2020-03-11","BTPS"
3700,3700,3450,3480,12496500,"2020-03-12","BTPS"
3440,3590,3240,3400,7469800,"2020-03-13","BTPS"
3400,3440,3170,3170,6053100,"2020-03-16","BTPS"
3100,3170,2950,2950,3688800,"2020-03-17","BTPS"
2950,2990,2750,2750,5065100,"2020-03-18","BTPS"
2700,2700,2560,2560,281600,"2020-03-19","BTPS"
2520,2560,2390,2430,15056500,"2020-03-20","BTPS"
2400,2410,2260,2260,644200,"2020-03-23","BTPS"
2260,2260,2110,2110,1683000,"2020-03-24","BTPS"
2100,2410,1965,2270,41144900,"2020-03-26","BTPS"
2320,2660,2320,2450,38483300,"2020-03-27","BTPS"
2440,2480,2280,2280,17163200,"2020-03-30","BTPS"
2280,2350,2130,2130,29735900,"2020-03-31","BTPS"
2130,2220,1985,1985,20658100,"2020-04-01","BTPS"
1980,1980,1850,1920,34093500,"2020-04-02","BTPS"
1920,1980,1790,1805,24533500,"2020-04-03","BTPS"
1805,2240,1800,2230,56956400,"2020-04-06","BTPS"
2270,2780,2270,2780,82305500,"2020-04-07","BTPS"
2880,2970,2600,2660,56848100,"2020-04-08","BTPS"
2720,2950,2640,2940,48356900,"2020-04-09","BTPS"
2940,2940,2740,2740,60607900,"2020-04-13","BTPS"
2700,2700,2550,2550,26842900,"2020-04-14","BTPS"
2580,2620,2380,2380,27327800,"2020-04-15","BTPS"
2330,2340,2220,2220,11638000,"2020-04-16","BTPS"
2220,2380,2070,2310,162220000,"2020-04-17","BTPS"
2310,2390,2160,2200,52672200,"2020-04-20","BTPS"
2150,2180,2050,2050,33292900,"2020-04-21","BTPS"
2020,2190,1950,2160,74756700,"2020-04-22","BTPS"
2200,2320,2160,2240,63315900,"2020-04-23","BTPS"
2230,2230,2090,2090,32379600,"2020-04-24","BTPS"
2100,2110,1955,1995,38256000,"2020-04-27","BTPS"
1995,2020,1875,1900,52772100,"2020-04-28","BTPS"
1930,1975,1900,1910,57027900,"2020-04-29","BTPS"
1935,2300,1930,2190,113835300,"2020-04-30","BTPS"
2150,2370,2050,2360,121814400,"2020-05-04","BTPS"
2360,2520,2310,2460,67952300,"2020-05-05","BTPS"
2460,2500,2290,2290,28828100,"2020-05-06","BTPS"
2310,2360,2170,2320,31311700,"2020-05-08","BTPS"
2350,2450,2340,2370,27668600,"2020-05-11","BTPS"
2370,2390,2220,2250,17682000,"2020-05-12","BTPS"
2250,2340,2170,2200,20414600,"2020-05-13","BTPS"
2180,2280,2070,2080,23449600,"2020-05-14","BTPS"
2130,2170,2020,2080,19931200,"2020-05-15","BTPS"
2100,2230,2060,2230,23106900,"2020-05-18","BTPS"
2300,2430,2280,2410,50168300,"2020-05-19","BTPS"
2410,2420,2280,2330,25005700,"2020-05-20","BTPS"
2360,2380,2300,2360,13710000,"2020-05-26","BTPS"
2390,2520,2350,2520,65336100,"2020-05-27","BTPS"
2500,2740,2500,2700,37973800,"2020-05-28","BTPS"
2700,2880,2620,2880,33725300,"2020-05-29","BTPS"
2880,3240,2870,3050,53013800,"2020-06-02","BTPS"
3120,3180,2980,3100,32431100,"2020-06-03","BTPS"
3150,3180,3100,3150,15753100,"2020-06-04","BTPS"
3140,3200,3020,3170,14190600,"2020-06-05","BTPS"
3240,3400,3200,3380,14369400,"2020-06-08","BTPS"
3380,3480,3160,3180,11790500,"2020-06-09","BTPS"
3170,3330,2960,3000,18727700,"2020-06-10","BTPS"
2950,3140,2870,3130,11675900,"2020-06-11","BTPS"
3060,3270,2970,3190,18066800,"2020-06-12","BTPS"
3160,3270,3050,3080,11853100,"2020-06-15","BTPS"
3130,3230,3130,3160,14562500,"2020-06-16","BTPS"
3180,3330,3150,3260,30533300,"2020-06-17","BTPS"
3260,3280,3170,3250,16054200,"2020-06-18","BTPS"
3240,3330,3230,3270,11605400,"2020-06-19","BTPS"
3270,3300,3200,3240,6386000,"2020-06-22","BTPS"
3220,3250,3100,3160,10311800,"2020-06-23","BTPS"
3160,3250,3160,3220,8689100,"2020-06-24","BTPS"
3160,3200,3100,3100,12159500,"2020-06-25","BTPS"
3110,3180,3060,3060,10742900,"2020-06-26","BTPS"
3040,3160,3010,3160,8512300,"2020-06-29","BTPS"
3190,3230,3180,3180,6667700,"2020-06-30","BTPS"
3200,3210,3110,3130,6295100,"2020-07-01","BTPS"
3130,3180,3100,3140,10462800,"2020-07-02","BTPS"
3150,3180,3110,3140,6558300,"2020-07-03","BTPS"
3150,3220,3140,3140,6922700,"2020-07-06","BTPS"
3160,3170,3080,3090,6458000,"2020-07-07","BTPS"
3090,3300,3090,3220,18230300,"2020-07-08","BTPS"
3250,3280,3210,3220,7246600,"2020-07-09","BTPS"
3210,3220,3160,3200,6628200,"2020-07-10","BTPS"
3200,3240,3200,3210,5411800,"2020-07-13","BTPS"
3230,3260,3200,3210,11408400,"2020-07-14","BTPS"
3230,3330,3210,3220,20185100,"2020-07-15","BTPS"
3260,3260,3190,3190,6901600,"2020-07-16","BTPS"
3200,3210,3140,3190,6116800,"2020-07-17","BTPS"
3190,3200,3150,3160,4500400,"2020-07-20","BTPS"
3160,3200,3160,3200,5984400,"2020-07-21","BTPS"
3200,3300,3160,3210,27460800,"2020-07-22","BTPS"
3250,3270,3200,3250,14830600,"2020-07-23","BTPS"
3250,3250,3160,3190,6080500,"2020-07-24","BTPS"
3210,3250,3150,3180,3212200,"2020-07-27","BTPS"
3190,3240,3190,3240,5784200,"2020-07-28","BTPS"
3240,3530,3200,3430,52035200,"2020-07-29","BTPS"
3430,3490,3380,3450,25228900,"2020-07-30","BTPS"
3450,3500,3210,3410,20860700,"2020-08-03","BTPS"
3410,3650,3310,3630,20842000,"2020-08-04","BTPS"
3650,3660,3510,3580,15364200,"2020-08-05","BTPS"
3600,3610,3570,3600,5889900,"2020-08-06","BTPS"
3600,3630,3570,3620,7794000,"2020-08-07","BTPS"
3640,3890,3620,3870,23811500,"2020-08-10","BTPS"
3860,3950,3810,3860,8955300,"2020-08-11","BTPS"
3870,4050,3870,4020,9620200,"2020-08-12","BTPS"
4020,4140,3980,4010,7011300,"2020-08-13","BTPS"
4010,4030,3800,3870,7528900,"2020-08-14","BTPS"
3870,3910,3830,3850,5449400,"2020-08-18","BTPS"
3850,3970,3850,3870,7557200,"2020-08-19","BTPS"
3870,3910,3760,3770,11714200,"2020-08-24","BTPS"
3780,3810,3700,3740,10140200,"2020-08-25","BTPS"
3750,3930,3740,3890,21729900,"2020-08-26","BTPS"
3910,3940,3850,3860,6053400,"2020-08-27","BTPS"
3860,3900,3830,3830,5006100,"2020-08-28","BTPS"
3830,3900,3570,3900,12276700,"2020-08-31","BTPS"
3870,3900,3750,3770,7298900,"2020-09-01","BTPS"
3770,3870,3750,3790,7563400,"2020-09-02","BTPS"
3800,3840,3780,3800,8120500,"2020-09-03","BTPS"
3780,3780,3650,3750,5793600,"2020-09-04","BTPS"
3790,3790,3700,3710,6873100,"2020-09-07","BTPS"
3710,3770,3710,3750,2314100,"2020-09-08","BTPS"
3700,3760,3650,3650,18829100,"2020-09-09","BTPS"
3450,3450,3400,3400,20253500,"2020-09-10","BTPS"
3170,3410,3170,3380,25714600,"2020-09-11","BTPS"
3450,3510,3400,3460,13071000,"2020-09-14","BTPS"
3470,3490,3320,3380,7429000,"2020-09-15","BTPS"
3380,3410,3360,3410,7226300,"2020-09-16","BTPS"
3420,3470,3350,3370,6097400,"2020-09-17","BTPS"
3370,3400,3350,3390,3461300,"2020-09-18","BTPS"
3360,3360,3240,3260,14198000,"2020-09-21","BTPS"
3240,3290,3150,3220,5708000,"2020-09-22","BTPS"
3290,3300,3140,3210,9376600,"2020-09-23","BTPS"
3180,3180,2990,3040,11042300,"2020-09-24","BTPS"
3020,3130,2970,3090,10802600,"2020-09-25","BTPS"
3120,3170,3070,3100,4229700,"2020-09-28","BTPS"
3150,3160,3050,3090,3082900,"2020-09-29","BTPS"
3140,3400,3070,3280,8333700,"2020-09-30","BTPS"
3320,3370,3210,3350,9032800,"2020-10-01","BTPS"
3380,3450,3240,3350,9501200,"2020-10-02","BTPS"
3350,3390,3350,3360,1672600,"2020-10-05","BTPS"
3370,3430,3350,3380,6098200,"2020-10-06","BTPS"
3350,3380,3270,3300,4170600,"2020-10-07","BTPS"
3320,3350,3300,3330,1858800,"2020-10-08","BTPS"
3320,3430,3310,3420,5042100,"2020-10-09","BTPS"
3470,3600,3470,3590,15972100,"2020-10-12","BTPS"
3640,3820,3580,3780,18370700,"2020-10-13","BTPS"
3800,3890,3750,3780,23181700,"2020-10-14","BTPS"
3790,3820,3760,3800,9013800,"2020-10-15","BTPS"
3790,3800,3670,3740,8393100,"2020-10-16","BTPS"
3760,3770,3660,3700,4592600,"2020-10-19","BTPS"
3700,3800,3700,3750,4882300,"2020-10-20","BTPS"
3760,3850,3760,3830,9209400,"2020-10-21","BTPS"
3850,4050,3850,4050,22677900,"2020-10-22","BTPS"
4040,4040,3820,3910,9012500,"2020-10-23","BTPS"
3900,3910,3750,3830,5939800,"2020-10-26","BTPS"
3750,3880,3660,3700,14539000,"2020-10-27","BTPS"
3700,3800,3600,3790,5939500,"2020-11-02","BTPS"
3830,3880,3790,3840,5535300,"2020-11-03","BTPS"
3830,3860,3680,3710,10699700,"2020-11-04","BTPS"
3790,3800,3730,3790,5831000,"2020-11-05","BTPS"
3840,3980,3830,3930,13851400,"2020-11-06","BTPS"
4000,4040,3890,3890,3334000,"2020-11-09","BTPS"
3980,4480,3970,4400,24471400,"2020-11-10","BTPS"
4410,4410,4240,4300,8893300,"2020-11-11","BTPS"
4320,4350,4250,4280,6732800,"2020-11-12","BTPS"
4280,4440,4240,4390,17316300,"2020-11-13","BTPS"
4450,4470,4360,4390,2977000,"2020-11-16","BTPS"
4400,4400,4310,4310,3766300,"2020-11-17","BTPS"
4310,4340,4200,4230,6881100,"2020-11-18","BTPS"
4230,4320,4160,4210,5518700,"2020-11-19","BTPS"
4210,4250,4080,4100,8160800,"2020-11-20","BTPS"
4100,4270,4080,4260,8740700,"2020-11-23","BTPS"
4290,4310,4250,4280,5688500,"2020-11-24","BTPS"
4320,4350,4250,4340,11803500,"2020-11-25","BTPS"
4340,4390,4250,4270,6842900,"2020-11-26","BTPS"
4280,4320,4220,4240,5545900,"2020-11-27","BTPS"
4240,4250,4100,4130,8761000,"2020-11-30","BTPS"
4210,4250,4110,4130,9795100,"2020-12-01","BTPS"
4130,4330,4120,4270,13123100,"2020-12-02","BTPS"
4300,4300,4190,4220,12576400,"2020-12-03","BTPS"
4220,4250,4120,4170,9926300,"2020-12-04","BTPS"
4180,4230,4180,4200,5768800,"2020-12-07","BTPS"
4200,4210,4000,4000,23652600,"2020-12-08","BTPS"
4010,4050,3850,3890,30922500,"2020-12-10","BTPS"
3910,4060,3900,3980,12930400,"2020-12-11","BTPS"
4000,4030,3920,3980,10318700,"2020-12-14","BTPS"
3980,4000,3950,4000,5028200,"2020-12-15","BTPS"
4030,4090,3980,3990,19816900,"2020-12-16","BTPS"
4020,4020,3960,3980,7539100,"2020-12-17","BTPS"
3980,3980,3880,3900,12434000,"2020-12-18","BTPS"
3910,3930,3750,3770,26187000,"2020-12-21","BTPS"
3770,3780,3510,3560,30203100,"2020-12-22","BTPS"
3580,3920,3580,3900,28020700,"2020-12-23","BTPS"
3930,3960,3800,3860,10421900,"2020-12-28","BTPS"
3900,3910,3810,3840,8583900,"2020-12-29","BTPS"
3840,3870,3710,3750,6538600,"2020-12-30","BTPS"
3800,3950,3720,3930,12279400,"2021-01-04","BTPS"
3880,3940,3850,3880,4736600,"2021-01-05","BTPS"
3880,3910,3770,3810,10402300,"2021-01-06","BTPS"
3830,3880,3820,3860,12133100,"2021-01-07","BTPS"
3900,3900,3750,3790,12194600,"2021-01-08","BTPS"
3800,3830,3700,3740,17058700,"2021-01-11","BTPS"
3750,3800,3730,3750,11041900,"2021-01-12","BTPS"
3750,3790,3700,3720,10904200,"2021-01-13","BTPS"
3720,3730,3630,3660,21759400,"2021-01-14","BTPS"
3660,3680,3600,3630,11919800,"2021-01-15","BTPS"
3640,3700,3520,3570,8142700,"2021-01-18","BTPS"
3570,3630,3470,3600,19133500,"2021-01-19","BTPS"
3640,3800,3640,3800,14859000,"2021-01-20","BTPS"
3840,3870,3690,3730,10538500,"2021-01-21","BTPS"
3730,3740,3580,3590,11873100,"2021-01-22","BTPS"
3550,3550,3440,3470,4856200,"2021-01-25","BTPS"
3480,3490,3300,3340,17476700,"2021-01-26","BTPS"
3340,3570,3210,3400,13722000,"2021-01-27","BTPS"
3400,3460,3290,3400,8137700,"2021-01-28","BTPS"
3430,3470,3310,3400,6528700,"2021-01-29","BTPS"
3420,3570,3300,3550,10811100,"2021-02-01","BTPS"
3600,3630,3510,3600,6995300,"2021-02-02","BTPS"
3600,3690,3560,3560,6554000,"2021-02-03","BTPS"
3590,3600,3400,3420,7386300,"2021-02-04","BTPS"
3430,3460,3380,3410,5045700,"2021-02-05","BTPS"
3450,3450,3340,3420,8479000,"2021-02-08","BTPS"
3420,3500,3320,3400,13823900,"2021-02-09","BTPS"
3400,3440,3310,3360,9565600,"2021-02-10","BTPS"
3360,3440,3320,3390,10705700,"2021-02-11","BTPS"
3430,3780,3420,3760,25792600,"2021-02-15","BTPS"
3780,3800,3760,3790,8362900,"2021-02-16","BTPS"
3790,3790,3700,3770,10459900,"2021-02-17","BTPS"
3800,4060,3790,3970,62662800,"2021-02-18","BTPS"
3970,3990,3790,3830,12431100,"2021-02-19","BTPS"
3880,3930,3830,3890,7159600,"2021-02-22","BTPS"
3910,4050,3910,3980,15182700,"2021-02-23","BTPS"
4000,4020,3890,4000,16801200,"2021-02-24","BTPS"
4020,4120,4000,4050,18445100,"2021-02-25","BTPS"
3880,4100,3780,4100,8877300,"2021-02-26","BTPS"
4100,4100,3910,3930,9374900,"2021-03-01","BTPS"
4000,4000,3920,3950,5001500,"2021-03-02","BTPS"
3970,4000,3920,3970,2534300,"2021-03-03","BTPS"
3960,4000,3910,3920,2854500,"2021-03-04","BTPS"
3920,3920,3650,3650,12416100,"2021-03-05","BTPS"
3680,3770,3660,3760,3470300,"2021-03-08","BTPS"
3810,3810,3610,3670,4774700,"2021-03-09","BTPS"
3700,3740,3630,3700,2938000,"2021-03-10","BTPS"
3760,3900,3750,3890,7287800,"2021-03-12","BTPS"
3890,3910,3740,3740,4532300,"2021-03-15","BTPS"
3740,3790,3710,3780,2511000,"2021-03-16","BTPS"
3730,3780,3640,3650,7613100,"2021-03-17","BTPS"
3650,3680,3630,3630,3397100,"2021-03-18","BTPS"
3630,3630,3550,3560,5321100,"2021-03-19","BTPS"
3560,3650,3550,3600,4774000,"2021-03-22","BTPS"
3650,3670,3550,3560,5341800,"2021-03-23","BTPS"
3620,3850,3570,3660,7738900,"2021-03-24","BTPS"
3660,3680,3550,3550,2710400,"2021-03-25","BTPS"
3600,3720,3590,3680,5371200,"2021-03-26","BTPS"
3700,3710,3600,3620,2183500,"2021-03-29","BTPS"
3670,3670,3580,3620,2050300,"2021-03-30","BTPS"
3650,3650,3440,3480,7689300,"2021-03-31","BTPS"
3520,3550,3450,3510,3057800,"2021-04-01","BTPS"
3510,3530,3460,3480,1334100,"2021-04-05","BTPS"
3480,3500,3430,3470,1800700,"2021-04-06","BTPS"
3450,3500,3360,3400,3166000,"2021-04-07","BTPS"
3410,3460,3310,3350,6594800,"2021-04-08","BTPS"
3370,3390,3300,3340,10569600,"2021-04-09","BTPS"
3350,3360,3110,3110,13336300,"2021-04-12","BTPS"
3090,3170,2900,2900,31969100,"2021-04-13","BTPS"
2900,3070,2810,3070,30381100,"2021-04-14","BTPS"
3070,3150,3000,3050,10874300,"2021-04-15","BTPS"
3080,3100,2980,3050,8220600,"2021-04-16","BTPS"
3050,3150,3050,3110,9425500,"2021-04-19","BTPS"
3110,3280,3110,3240,8341400,"2021-04-20","BTPS"
3240,3260,3200,3210,6606700,"2021-04-21","BTPS"
3260,3420,3210,3370,8606900,"2021-04-22","BTPS"
3370,3370,3250,3290,3209800,"2021-04-23","BTPS"
3340,3380,3300,3320,2618400,"2021-04-26","BTPS"
3330,3400,3330,3370,2574400,"2021-04-27","BTPS"
3400,3540,3380,3480,8977600,"2021-04-28","BTPS"
3480,3500,3310,3330,3700100,"2021-04-29","BTPS"
3310,3340,3220,3270,3464300,"2021-04-30","BTPS"
3270,3350,3270,3330,2202000,"2021-05-03","BTPS"
3330,3340,3250,3320,1319500,"2021-05-04","BTPS"
3320,3320,3250,3260,1169600,"2021-05-05","BTPS"
3280,3320,3250,3270,963300,"2021-05-06","BTPS"
3270,3270,3200,3240,2973300,"2021-05-07","BTPS"
3270,3270,3220,3220,873000,"2021-05-10","BTPS"
3240,3250,3120,3130,1733800,"2021-05-11","BTPS"
3150,3170,2950,2990,10003100,"2021-05-17","BTPS"
3000,3010,2870,2900,9176100,"2021-05-18","BTPS"
2890,2890,2810,2830,6751700,"2021-05-19","BTPS"
2810,2860,2800,2830,5849500,"2021-05-20","BTPS"
2830,2860,2640,2660,22569500,"2021-05-21","BTPS"
2660,2750,2660,2710,14163100,"2021-05-24","BTPS"
2740,2740,2690,2710,10246800,"2021-05-25","BTPS"
2710,2760,2680,2680,11934500,"2021-05-27","BTPS"
2680,2700,2600,2650,11880300,"2021-05-28","BTPS"
2690,2940,2660,2900,21508800,"2021-05-31","BTPS"
2950,3090,2950,3040,30560700,"2021-06-02","BTPS"
3040,3040,2900,3010,13874900,"2021-06-03","BTPS"
3010,3050,2950,2980,6140800,"2021-06-04","BTPS"
3030,3030,2920,2920,4161000,"2021-06-07","BTPS"
2950,2970,2890,2930,3467600,"2021-06-08","BTPS"
2930,2980,2900,2900,2318300,"2021-06-09","BTPS"
2960,3060,2920,2970,8269300,"2021-06-10","BTPS"
2970,3000,2910,2920,4511600,"2021-06-11","BTPS"
2920,2950,2860,2900,2721300,"2021-06-14","BTPS"
2900,2900,2800,2850,2879000,"2021-06-15","BTPS"
2860,2910,2850,2870,1553900,"2021-06-16","BTPS"
2900,2960,2860,2930,2468500,"2021-06-17","BTPS"
2950,2990,2830,2830,5265400,"2021-06-18","BTPS"
2810,2830,2710,2770,4667000,"2021-06-21","BTPS"
2820,2850,2780,2800,4391700,"2021-06-22","BTPS"
2850,2850,2720,2720,2281500,"2021-06-23","BTPS"
2770,2770,2690,2690,2157100,"2021-06-24","BTPS"
2690,2720,2670,2670,4255500,"2021-06-25","BTPS"
2670,2840,2660,2730,5900700,"2021-06-28","BTPS"
2740,3030,2740,2870,13066600,"2021-06-29","BTPS"
2920,2950,2760,2880,9162300,"2021-06-30","BTPS"
2880,2920,2820,2830,2662900,"2021-07-01","BTPS"
2830,2830,2750,2770,1880700,"2021-07-02","BTPS"
2740,2760,2690,2710,3015700,"2021-07-05","BTPS"
2710,2780,2700,2740,4035800,"2021-07-06","BTPS"
2780,2780,2720,2760,3317100,"2021-07-07","BTPS"
2780,2780,2710,2720,3936700,"2021-07-08","BTPS"
2710,2740,2680,2710,2861100,"2021-07-09","BTPS"
2720,2730,2660,2680,4028300,"2021-07-12","BTPS"
2680,2710,2600,2620,5188000,"2021-07-13","BTPS"
2630,2640,2510,2550,5778500,"2021-07-14","BTPS"
2550,2620,2520,2600,4438600,"2021-07-15","BTPS"
2580,2640,2550,2570,6795900,"2021-07-16","BTPS"
2560,2560,2460,2470,6920500,"2021-07-19","BTPS"
2480,2580,2480,2570,8648300,"2021-07-21","BTPS"
2580,2640,2570,2620,3346200,"2021-07-22","BTPS"
2620,2630,2530,2540,5284300,"2021-07-23","BTPS"
2570,2580,2530,2540,2061500,"2021-07-26","BTPS"
2460,2460,2370,2370,17439700,"2021-07-27","BTPS"
2380,2450,2260,2300,15338200,"2021-07-28","BTPS"
2320,2450,2260,2410,18082700,"2021-07-29","BTPS"
2420,2450,2310,2370,24411500,"2021-07-30","BTPS"
2300,2370,2220,2260,19187100,"2021-08-02","BTPS"
2260,2290,2220,2220,15302500,"2021-08-03","BTPS"
2270,2520,2230,2460,28403200,"2021-08-04","BTPS"
2500,2620,2430,2540,27581200,"2021-08-05","BTPS"
2540,2670,2490,2580,14673400,"2021-08-06","BTPS"
2580,2610,2420,2440,8639900,"2021-08-09","BTPS"
2420,2480,2350,2460,6270300,"2021-08-10","BTPS"
2480,2510,2420,2490,8399000,"2021-08-12","BTPS"
2500,2520,2410,2420,3005500,"2021-08-13","BTPS"
2460,2480,2410,2450,5581200,"2021-08-16","BTPS"
2450,2830,2450,2790,38961400,"2021-08-18","BTPS"
2800,2810,2610,2660,11025800,"2021-08-19","BTPS"
2660,2690,2630,2670,5643100,"2021-08-20","BTPS"
2690,2730,2630,2650,5625300,"2021-08-23","BTPS"
2670,2720,2610,2700,5874200,"2021-08-24","BTPS"
2800,2800,2640,2680,9353100,"2021-08-25","BTPS"
2680,2700,2620,2650,3146100,"2021-08-26","BTPS"
2650,2660,2550,2560,5386500,"2021-08-27","BTPS"
2560,2690,2560,2650,6086300,"2021-08-30","BTPS"
2690,2800,2650,2800,8501000,"2021-08-31","BTPS"
2800,2870,2750,2870,7779500,"2021-09-01","BTPS"
2870,2900,2840,2840,7754400,"2021-09-02","BTPS"
2840,2970,2840,2940,10047900,"2021-09-03","BTPS"
2940,2980,2890,2970,5065500,"2021-09-06","BTPS"
2980,2990,2870,2970,3995200,"2021-09-07","BTPS"
3000,3000,2890,2930,4648100,"2021-09-08","BTPS"
2930,2950,2880,2950,5945300,"2021-09-09","BTPS"
2960,3070,2950,3040,8936700,"2021-09-10","BTPS"
3040,3130,3020,3110,7286800,"2021-09-13","BTPS"
3110,3460,3110,3300,23592000,"2021-09-14","BTPS"
3300,3320,3190,3250,10571000,"2021-09-15","BTPS"
3250,3280,3210,3280,2976000,"2021-09-16","BTPS"
3280,3340,3260,3340,11882100,"2021-09-17","BTPS"
3350,3410,3350,3410,8945200,"2021-09-20","BTPS"
3410,3410,3210,3300,13423300,"2021-09-21","BTPS"
3270,3350,3250,3300,7022000,"2021-09-22","BTPS"
3300,3400,3280,3390,4886400,"2021-09-23","BTPS"
3390,3610,3370,3480,11107100,"2021-09-24","BTPS"
3490,3490,3350,3380,6872000,"2021-09-27","BTPS"
3380,3430,3310,3410,10267000,"2021-09-28","BTPS"
3400,3410,3340,3360,3041500,"2021-09-29","BTPS"
3360,3470,3330,3470,11149100,"2021-09-30","BTPS"
3470,3470,3330,3370,9672900,"2021-10-01","BTPS"
3380,3450,3370,3400,3496500,"2021-10-04","BTPS"
3420,3450,3390,3420,3072800,"2021-10-05","BTPS"
3470,3580,3420,3540,6077600,"2021-10-06","BTPS"
3550,3950,3540,3800,14738500,"2021-10-07","BTPS"
3820,3830,3700,3770,4448800,"2021-10-08","BTPS"
3760,3820,3650,3670,5049500,"2021-10-11","BTPS"
3670,3690,3590,3590,7158400,"2021-10-12","BTPS"
3640,3900,3590,3820,6188500,"2021-10-13","BTPS"
3830,4100,3820,4000,12896200,"2021-10-14","BTPS"
4020,4050,3750,3830,11756300,"2021-10-15","BTPS"
3840,3880,3760,3800,5099000,"2021-10-18","BTPS"
3730,3840,3730,3800,6341900,"2021-10-19","BTPS"
3820,3970,3810,3820,10200500,"2021-10-21","BTPS"
3820,3940,3820,3910,2590700,"2021-10-22","BTPS"
3920,3950,3800,3800,1391800,"2021-10-25","BTPS"
3800,3840,3740,3760,2788700,"2021-10-26","BTPS"
3790,3830,3640,3640,3681700,"2021-10-27","BTPS"
3640,3800,3600,3800,5129200,"2021-10-28","BTPS"
3830,3850,3750,3810,6549000,"2021-10-29","BTPS"
3810,3830,3650,3670,3361800,"2021-11-01","BTPS"
3680,3710,3610,3620,3032100,"2021-11-02","BTPS"
3620,3780,3620,3760,4657100,"2021-11-03","BTPS"
3840,3860,3670,3670,1942100,"2021-11-04","BTPS"
3720,3760,3700,3720,1162600,"2021-11-05","BTPS"
3720,3910,3720,3910,3569900,"2021-11-08","BTPS"
3920,4080,3910,4080,7865300,"2021-11-09","BTPS"
4090,4090,3970,4000,3771200,"2021-11-10","BTPS"
4000,4000,3950,3950,4106100,"2021-11-11","BTPS"
3960,4050,3920,3980,935200,"2021-11-12","BTPS"
4000,4070,3970,4000,4414300,"2021-11-15","BTPS"
4000,4000,3960,3970,1914100,"2021-11-16","BTPS"
4020,4020,3860,3900,3607800,"2021-11-17","BTPS"
3900,3970,3850,3970,2825100,"2021-11-18","BTPS"
3970,3990,3870,3950,1828300,"2021-11-19","BTPS"
4000,4100,3950,4050,7104300,"2021-11-22","BTPS"
4050,4090,3950,3990,2480200,"2021-11-23","BTPS"
4040,4040,3890,3910,6885500,"2021-11-24","BTPS"
3910,3970,3850,3860,2019000,"2021-11-25","BTPS"
3880,3890,3740,3770,6692700,"2021-11-26","BTPS"
3730,3770,3610,3700,4504400,"2021-11-29","BTPS"
3690,3740,3510,3570,5800600,"2021-11-30","BTPS"
3590,3590,3350,3350,6019700,"2021-12-01","BTPS"
3350,3600,3300,3370,16274900,"2021-12-02","BTPS"
3420,3550,3370,3470,5868900,"2021-12-03","BTPS"
3470,3670,3430,3660,4762800,"2021-12-06","BTPS"
3670,3720,3560,3630,6566300,"2021-12-07","BTPS"
3680,3710,3620,3650,4049400,"2021-12-08","BTPS"
3710,3720,3670,3710,588000,"2021-12-09","BTPS"
3720,3820,3710,3770,5532100,"2021-12-10","BTPS"
3780,3880,3750,3780,5462100,"2021-12-13","BTPS"
3780,3840,3780,3840,5526500,"2021-12-14","BTPS"
3870,3890,3810,3820,1900400,"2021-12-15","BTPS"
3820,3940,3750,3750,3504700,"2021-12-16","BTPS"
3750,3830,3720,3720,1834500,"2021-12-17","BTPS"
3720,3720,3550,3550,4611700,"2021-12-20","BTPS"
3520,3830,3520,3800,3421400,"2021-12-21","BTPS"
3850,3850,3710,3710,1311300,"2021-12-22","BTPS"
3720,3790,3590,3660,1360200,"2021-12-23","BTPS"
3660,3750,3660,3680,386400,"2021-12-24","BTPS"
3690,3740,3680,3740,591300,"2021-12-27","BTPS"
3740,3800,3690,3700,920800,"2021-12-28","BTPS"
3750,3750,3650,3740,631900,"2021-12-29","BTPS"
3760,3760,3580,3580,3314600,"2021-12-30","BTPS"
3600,3680,3560,3650,1339800,"2022-01-03","BTPS"
3650,3780,3600,3740,3197000,"2022-01-04","BTPS"
3790,3790,3620,3740,6027400,"2022-01-05","BTPS"
3720,3740,3600,3660,5355500,"2022-01-06","BTPS"
3660,3700,3610,3660,4961100,"2022-01-07","BTPS"
3660,3660,3510,3510,2203700,"2022-01-10","BTPS"
3540,3570,3370,3380,3518800,"2022-01-11","BTPS"
3430,3480,3320,3420,2973700,"2022-01-12","BTPS"
3400,3470,3400,3430,1488500,"2022-01-13","BTPS"
3370,3510,3370,3500,2123000,"2022-01-14","BTPS"
3500,3510,3440,3480,671600,"2022-01-17","BTPS"
3480,3500,3400,3450,752900,"2022-01-18","BTPS"
3500,3500,3360,3460,1612300,"2022-01-19","BTPS"
3470,3490,3440,3460,414000,"2022-01-20","BTPS"
3460,3460,3380,3430,2665900,"2022-01-21","BTPS"
3370,3510,3370,3500,9666200,"2022-01-24","BTPS"
3510,3540,3340,3380,2691900,"2022-01-25","BTPS"
3430,3430,3300,3370,934200,"2022-01-26","BTPS"
3370,3410,3310,3330,814900,"2022-01-27","BTPS"
3330,3440,3330,3400,421900,"2022-01-28","BTPS"
3410,3480,3400,3480,560400,"2022-01-31","BTPS"
3510,3570,3440,3560,1100400,"2022-02-02","BTPS"
3560,3600,3440,3500,1533900,"2022-02-03","BTPS"
3500,3660,3500,3660,2605400,"2022-02-04","BTPS"
3700,3720,3610,3720,3407200,"2022-02-07","BTPS"
3720,3740,3620,3650,1673300,"2022-02-08","BTPS"
3700,3800,3640,3800,1742300,"2022-02-09","BTPS"
3800,3990,3780,3900,6253100,"2022-02-10","BTPS"
3900,3930,3760,3780,3284800,"2022-02-11","BTPS"
3760,3770,3520,3520,6711900,"2022-02-14","BTPS"
3450,3650,3400,3650,5955200,"2022-02-15","BTPS"
3670,3760,3640,3730,2874500,"2022-02-16","BTPS"
3730,3850,3650,3700,2309400,"2022-02-17","BTPS"
3690,3810,3660,3760,1913900,"2022-02-18","BTPS"
3690,3850,3620,3850,3204500,"2022-02-21","BTPS"
3840,3850,3590,3600,12166900,"2022-02-22","BTPS"
3650,3650,3570,3580,2137700,"2022-02-23","BTPS"
3600,3700,3500,3510,7342900,"2022-02-24","BTPS"
3530,3650,3530,3590,3431100,"2022-02-25","BTPS"
3600,3600,3410,3520,4213800,"2022-03-01","BTPS"
3530,3580,3430,3430,2683900,"2022-03-02","BTPS"
3430,3450,3400,3400,2194600,"2022-03-04","BTPS"
3400,3400,3170,3210,6206400,"2022-03-07","BTPS"
3200,3250,3000,3010,9820700,"2022-03-08","BTPS"
2960,3120,2950,3080,8007200,"2022-03-09","BTPS"
3100,3280,3100,3210,8877800,"2022-03-10","BTPS"
3210,3230,3100,3160,2087200,"2022-03-11","BTPS"
3190,3190,3080,3100,3492800,"2022-03-14","BTPS"
3130,3190,2930,3070,8909300,"2022-03-15","BTPS"
3120,3190,3040,3050,9721000,"2022-03-16","BTPS"
3060,3130,3040,3120,5938500,"2022-03-17","BTPS"
3120,3230,3120,3150,6263000,"2022-03-18","BTPS"
3150,3300,3150,3300,6139000,"2022-03-21","BTPS"
3310,3520,3310,3490,6311200,"2022-03-22","BTPS"
3530,3650,3490,3640,8323600,"2022-03-23","BTPS"
3640,3640,3520,3600,5364400,"2022-03-24","BTPS"
3600,3610,3440,3500,5240100,"2022-03-25","BTPS"
3480,3510,3390,3450,5537300,"2022-03-28","BTPS"
3350,3490,3340,3360,3050900,"2022-03-29","BTPS"
3410,3410,3340,3370,1011500,"2022-03-30","BTPS"
3400,3410,3300,3300,1568300,"2022-03-31","BTPS"
3360,3440,3300,3390,2500700,"2022-04-01","BTPS"
3420,3440,3230,3250,3598500,"2022-04-04","BTPS"
3270,3280,3220,3250,4298400,"2022-04-05","BTPS"
3280,3280,3130,3130,8134200,"2022-04-06","BTPS"
3110,3180,3110,3160,7503600,"2022-04-07","BTPS"
3190,3310,3190,3230,4213800,"2022-04-08","BTPS"
3230,3230,3100,3130,2532300,"2022-04-11","BTPS"
3150,3250,3120,3230,3627900,"2022-04-12","BTPS"
3270,3270,3110,3200,9650300,"2022-04-13","BTPS"
3200,3230,3120,3180,5200100,"2022-04-14","BTPS"
3180,3280,3150,3250,3824500,"2022-04-18","BTPS"
3250,3350,3160,3160,4014000,"2022-04-19","BTPS"
3210,3280,3150,3250,5128400,"2022-04-20","BTPS"
3270,3360,3200,3340,7801900,"2022-04-21","BTPS"
3340,3350,3150,3150,7917400,"2022-04-22","BTPS"
3130,3240,3110,3230,4917100,"2022-04-25","BTPS"
3250,3250,3170,3220,6604700,"2022-04-26","BTPS"
3220,3360,3220,3360,5535800,"2022-04-27","BTPS"
3360,3460,3350,3450,7863200,"2022-04-28","BTPS"
3500,3500,3230,3260,7964900,"2022-05-09","BTPS"
3210,3400,3060,3300,9740900,"2022-05-10","BTPS"
3350,3370,3190,3300,3756900,"2022-05-11","BTPS"
3240,3300,3130,3170,4594700,"2022-05-12","BTPS"
3160,3220,3080,3150,3944900,"2022-05-13","BTPS"
3150,3210,3150,3160,4031800,"2022-05-17","BTPS"
3210,3210,3150,3160,1095500,"2022-05-18","BTPS"
3160,3160,3050,3070,7772600,"2022-05-19","BTPS"
3070,3100,3030,3050,5400300,"2022-05-20","BTPS"
3050,3050,2950,2950,6764800,"2022-05-23","BTPS"
2950,3050,2950,3010,5112800,"2022-05-24","BTPS"
3010,3030,2830,2850,9591400,"2022-05-25","BTPS"
2920,2940,2830,2940,4864300,"2022-05-27","BTPS"
2950,3060,2950,3060,3460500,"2022-05-30","BTPS"
3060,3160,3050,3050,8961800,"2022-05-31","BTPS"
3050,3150,3000,3140,5858400,"2022-06-02","BTPS"
3140,3140,3080,3100,1977500,"2022-06-03","BTPS"
3100,3120,2990,3020,4057700,"2022-06-06","BTPS"
3020,3050,2970,3000,1956300,"2022-06-07","BTPS"
3000,3040,3000,3030,776200,"2022-06-08","BTPS"
3030,3130,3030,3080,3642600,"2022-06-09","BTPS"
3080,3180,3050,3130,10919800,"2022-06-10","BTPS"
3130,3170,3030,3080,4145500,"2022-06-13","BTPS"
3080,3130,2950,3010,2179500,"2022-06-14","BTPS"
3050,3050,2900,2930,2580300,"2022-06-15","BTPS"
2940,2990,2930,2960,1716000,"2022-06-16","BTPS"
2960,2960,2900,2920,2548600,"2022-06-17","BTPS"
2920,2970,2900,2960,557600,"2022-06-20","BTPS"
2960,3010,2950,2980,657500,"2022-06-21","BTPS"
3030,3030,2910,2910,2791200,"2022-06-22","BTPS"
2910,2960,2900,2940,535300,"2022-06-23","BTPS"
2940,2990,2930,2950,1122500,"2022-06-24","BTPS"
2950,3010,2950,2950,1528000,"2022-06-27","BTPS"
2970,2970,2920,2940,526400,"2022-06-28","BTPS"
2940,2940,2900,2910,1542400,"2022-06-29","BTPS"
2910,2920,2810,2820,6257000,"2022-06-30","BTPS"
2820,2820,2660,2660,2356700,"2022-07-01","BTPS"
2700,2720,2630,2680,1402100,"2022-07-04","BTPS"
2690,2730,2620,2630,952200,"2022-07-05","BTPS"
2660,2670,2590,2590,5893600,"2022-07-06","BTPS"
2590,2740,2590,2710,1534500,"2022-07-07","BTPS"
2750,2800,2700,2710,2043300,"2022-07-08","BTPS"
2720,2800,2710,2710,1315300,"2022-07-11","BTPS"
2720,2790,2720,2750,2293700,"2022-07-12","BTPS"
2800,2800,2630,2630,4881500,"2022-07-13","BTPS"
2650,2690,2530,2530,6320200,"2022-07-14","BTPS"
2540,2840,2540,2800,3893500,"2022-07-15","BTPS"
2830,2870,2610,2610,5541700,"2022-07-18","BTPS"
2600,2710,2600,2700,2214700,"2022-07-19","BTPS"
2750,2840,2710,2790,6482600,"2022-07-20","BTPS"
2790,2800,2670,2670,4954700,"2022-07-21","BTPS"
2700,2760,2700,2740,1151500,"2022-07-22","BTPS"
2780,2790,2730,2770,802300,"2022-07-25","BTPS"
2770,2810,2750,2760,615600,"2022-07-26","BTPS"
2810,2810,2750,2800,1006700,"2022-07-27","BTPS"
2840,2850,2780,2800,2014700,"2022-07-28","BTPS"
2810,2840,2800,2810,2100700,"2022-07-29","BTPS"
2810,2880,2800,2840,3381500,"2022-08-01","BTPS"
2850,2850,2700,2700,1833400,"2022-08-02","BTPS"
2800,2860,2730,2860,4592900,"2022-08-03","BTPS"
2860,2970,2860,2920,4101300,"2022-08-04","BTPS"
2970,2970,2810,2930,3579800,"2022-08-05","BTPS"
2930,2940,2840,2850,4462000,"2022-08-08","BTPS"
2860,2910,2840,2840,4261300,"2022-08-09","BTPS"
2890,2890,2850,2850,738500,"2022-08-10","BTPS"
2860,3070,2860,3020,10584000,"2022-08-11","BTPS"
3030,3070,2990,3030,3133800,"2022-08-12","BTPS"
3030,3050,2960,3030,2113700,"2022-08-15","BTPS"
3020,3030,2970,3020,2568500,"2022-08-16","BTPS"
3050,3050,2970,2990,1595100,"2022-08-18","BTPS"
3000,3050,2990,3010,1855400,"2022-08-19","BTPS"
3000,3010,2930,2960,1484900,"2022-08-22","BTPS"
2960,3000,2900,2980,1045800,"2022-08-23","BTPS"
2970,3030,2970,3000,1101900,"2022-08-24","BTPS"
3030,3050,2970,2970,689600,"2022-08-25","BTPS"
2970,3000,2940,2990,1025700,"2022-08-26","BTPS"
2980,2990,2900,2930,1434200,"2022-08-29","BTPS"
2930,2940,2910,2910,1458900,"2022-08-30","BTPS"
2960,2970,2900,2960,1292700,"2022-08-31","BTPS"
2960,3070,2930,3050,4210400,"2022-09-01","BTPS"
3050,3070,2970,3030,2334200,"2022-09-02","BTPS"
3030,3030,2950,2960,2135300,"2022-09-05","BTPS"
2960,2970,2890,2910,3652100,"2022-09-06","BTPS"
2910,2930,2870,2880,2042500,"2022-09-07","BTPS"
2890,2970,2890,2960,1485500,"2022-09-08","BTPS"
2960,2990,2890,2900,2024800,"2022-09-09","BTPS"
2900,2910,2860,2880,2115100,"2022-09-12","BTPS"
2900,2960,2880,2920,1193700,"2022-09-13","BTPS"
2970,2970,2880,2950,633800,"2022-09-14","BTPS"
2950,3020,2950,2960,3883400,"2022-09-15","BTPS"
3000,3000,2900,2950,2960500,"2022-09-16","BTPS"
2950,3000,2890,2900,1881600,"2022-09-19","BTPS"
2930,2940,2890,2900,881100,"2022-09-20","BTPS"
2950,2950,2810,2820,3300700,"2022-09-21","BTPS"
2810,2870,2780,2830,2978800,"2022-09-22","BTPS"
2830,2880,2810,2810,1653100,"2022-09-23","BTPS"
2810,2820,2730,2730,5611100,"2022-09-26","BTPS"
2730,2760,2720,2750,3189300,"2022-09-27","BTPS"
2800,2800,2720,2750,2241100,"2022-09-28","BTPS"
2760,2790,2690,2690,3833500,"2022-09-29","BTPS"
2700,2750,2670,2730,2322700,"2022-09-30","BTPS"
2730,2730,2670,2680,3620700,"2022-10-03","BTPS"
2700,2800,2700,2760,4266200,"2022-10-04","BTPS"
2810,2850,2790,2830,3353500,"2022-10-05","BTPS"
2840,2860,2800,2850,4005800,"2022-10-06","BTPS"
2850,2860,2790,2800,1650400,"2022-10-07","BTPS"
2800,2820,2770,2800,1813600,"2022-10-10","BTPS"
2800,2830,2770,2770,1871200,"2022-10-11","BTPS"
2770,2780,2680,2730,4208000,"2022-10-12","BTPS"
2730,2760,2670,2700,2096000,"2022-10-13","BTPS"
2710,2750,2630,2730,3830100,"2022-10-14","BTPS"
2730,2730,2680,2680,1928200,"2022-10-17","BTPS"
2700,2730,2680,2710,735600,"2022-10-18","BTPS"
2720,2720,2650,2660,1283900,"2022-10-19","BTPS"
2680,2790,2650,2790,5264500,"2022-10-20","BTPS"
2800,2840,2740,2780,6411100,"2022-10-21","BTPS"
2830,2860,2720,2720,6084600,"2022-10-24","BTPS"
2740,2810,2690,2790,5543700,"2022-10-25","BTPS"
2820,2860,2760,2780,3690900,"2022-10-26","BTPS"
2790,3020,2780,2980,11291700,"2022-10-27","BTPS"
2980,3020,2910,2910,5192700,"2022-10-28","BTPS"
2920,3000,2900,2950,4812100,"2022-10-31","BTPS"
2970,3140,2970,3110,10725500,"2022-11-01","BTPS"
3120,3280,3070,3260,22065600,"2022-11-02","BTPS"
3300,3330,3170,3310,14459400,"2022-11-03","BTPS"
3310,3360,3220,3230,6897600,"2022-11-04","BTPS"
3230,3380,3230,3360,6284500,"2022-11-07","BTPS"
3360,3380,3140,3210,8848000,"2022-11-08","BTPS"
3260,3310,3140,3180,4347500,"2022-11-09","BTPS"
3170,3200,3060,3140,4826400,"2022-11-10","BTPS"
3220,3250,3170,3170,4534700,"2022-11-11","BTPS"
3180,3200,3090,3100,3252200,"2022-11-14","BTPS"
3100,3140,3060,3090,2244900,"2022-11-15","BTPS"
3120,3120,3020,3070,3340800,"2022-11-16","BTPS"
3070,3120,3070,3070,4220400,"2022-11-17","BTPS"
3080,3120,3080,3090,2137600,"2022-11-18","BTPS"
3100,3120,3030,3060,3677000,"2022-11-21","BTPS"
3070,3080,3030,3040,11324900,"2022-11-22","BTPS"
3090,3090,3040,3050,2917500,"2022-11-23","BTPS"
3050,3050,2960,3040,2887500,"2022-11-24","BTPS"
3040,3070,3000,3000,1060600,"2022-11-25","BTPS"
2990,3060,2970,3060,1893900,"2022-11-28","BTPS"
3060,3190,3060,3170,4503000,"2022-11-29","BTPS"
3180,3200,3010,3200,12398600,"2022-11-30","BTPS"
3150,3200,3070,3100,7313100,"2022-12-01","BTPS"
3100,3100,3000,3030,3975200,"2022-12-02","BTPS"
3030,3030,2840,2890,15783900,"2022-12-05","BTPS"
2900,3000,2860,3000,7176700,"2022-12-06","BTPS"
3000,3000,2870,2950,4094700,"2022-12-07","BTPS"
2950,2970,2870,2950,4979600,"2022-12-08","BTPS"
2940,2960,2910,2940,2154100,"2022-12-09","BTPS"
2940,2940,2860,2860,1992700,"2022-12-12","BTPS"
2870,2880,2800,2850,3748700,"2022-12-13","BTPS"
2900,2900,2830,2840,1481400,"2022-12-14","BTPS"
2850,2850,2760,2780,5121000,"2022-12-15","BTPS"
2770,2780,2700,2720,9419100,"2022-12-16","BTPS"
2720,2770,2690,2690,4742500,"2022-12-19","BTPS"
2690,2720,2670,2670,4334200,"2022-12-20","BTPS"
2720,2720,2650,2650,7074900,"2022-12-21","BTPS"
2660,2820,2650,2800,10444000,"2022-12-22","BTPS"
2800,2800,2720,2730,3616000,"2022-12-23","BTPS"
2740,2860,2740,2850,7078500,"2022-12-26","BTPS"
2830,2860,2770,2810,2647100,"2022-12-27","BTPS"
2850,2850,2730,2750,3633300,"2022-12-28","BTPS"
2740,2820,2730,2800,4995500,"2022-12-29","BTPS"
2800,2830,2760,2790,2316900,"2022-12-30","BTPS"
2790,2860,2760,2830,2866100,"2023-01-02","BTPS"
2830,2890,2800,2800,6671700,"2023-01-03","BTPS"
2840,2860,2790,2790,4905200,"2023-01-04","BTPS"
2840,2840,2670,2670,6668000,"2023-01-05","BTPS"
2660,2710,2600,2620,10090400,"2023-01-06","BTPS"
2630,2660,2570,2580,7596600,"2023-01-09","BTPS"
2580,2600,2520,2520,6604400,"2023-01-10","BTPS"
2570,2570,2450,2500,8197700,"2023-01-11","BTPS"
2500,2580,2500,2520,7014100,"2023-01-12","BTPS"
2520,2670,2520,2660,6414000,"2023-01-13","BTPS"
2660,2670,2580,2610,6309800,"2023-01-16","BTPS"
2620,2650,2600,2620,5333600,"2023-01-17","BTPS"
2670,2670,2600,2620,7000400,"2023-01-18","BTPS"
2620,2640,2570,2570,5297100,"2023-01-19","BTPS"
2580,2590,2540,2570,6213600,"2023-01-20","BTPS"
2570,2610,2570,2610,2285600,"2023-01-24","BTPS"
2630,2630,2580,2610,2579900,"2023-01-25","BTPS"
2610,2640,2600,2620,4464300,"2023-01-26","BTPS"
2630,2710,2630,2670,6267800,"2023-01-27","BTPS"
2680,2720,2570,2590,9546700,"2023-01-30","BTPS"
2590,2620,2560,2560,4174500,"2023-01-31","BTPS"
2590,2650,2560,2640,10590300,"2023-02-01","BTPS"
2650,2660,2610,2620,3179300,"2023-02-02","BTPS"
2620,2660,2610,2630,9657000,"2023-02-03","BTPS"
2630,2650,2560,2580,6890400,"2023-02-06","BTPS"
2580,2610,2560,2580,9990200,"2023-02-07","BTPS"
2610,2610,2560,2580,7166700,"2023-02-08","BTPS"
2590,2610,2580,2590,4814600,"2023-02-09","BTPS"
2600,2660,2560,2580,14572300,"2023-02-10","BTPS"
2580,2630,2510,2540,16542100,"2023-02-13","BTPS"
2550,2560,2480,2490,17415800,"2023-02-14","BTPS"
2540,2540,2400,2430,22802900,"2023-02-15","BTPS"
2430,2450,2350,2390,27923600,"2023-02-16","BTPS"
2400,2420,2360,2420,15944800,"2023-02-17","BTPS"
2440,2440,2370,2400,24043300,"2023-02-20","BTPS"
2420,2540,2370,2390,45044300,"2023-02-21","BTPS"
2440,2440,2350,2360,25388100,"2023-02-22","BTPS"
2370,2410,2370,2390,11844300,"2023-02-23","BTPS"
2390,2420,2380,2400,11997700,"2023-02-24","BTPS"
2400,2430,2380,2380,8577400,"2023-02-27","BTPS"
2390,2400,2290,2340,27274100,"2023-02-28","BTPS"
2370,2390,2300,2310,15368800,"2023-03-01","BTPS"
2330,2340,2300,2310,7433200,"2023-03-02","BTPS"
2310,2340,2280,2290,9764800,"2023-03-03","BTPS"
2340,2340,2280,2290,8164800,"2023-03-06","BTPS"
2290,2310,2260,2290,13908500,"2023-03-07","BTPS"
2300,2300,2240,2280,13653700,"2023-03-08","BTPS"
2340,2340,2250,2250,9680500,"2023-03-09","BTPS"
2250,2250,2200,2220,14973700,"2023-03-10","BTPS"
2150,2200,2130,2150,21932400,"2023-03-13","BTPS"
2170,2170,2080,2120,18543800,"2023-03-14","BTPS"
2160,2170,2090,2100,6972600,"2023-03-15","BTPS"
2100,2120,2000,2090,10625200,"2023-03-16","BTPS"
2130,2190,2080,2080,15270400,"2023-03-17","BTPS"
2100,2150,2070,2070,6985100,"2023-03-20","BTPS"
2070,2140,2070,2120,7661100,"2023-03-21","BTPS"
2170,2170,2110,2120,7559700,"2023-03-24","BTPS"
2120,2160,2120,2160,8698900,"2023-03-27","BTPS"
2180,2210,2140,2140,12377700,"2023-03-28","BTPS"
2180,2190,2150,2160,5806200,"2023-03-29","BTPS"
2170,2190,2140,2160,5166300,"2023-03-30","BTPS"
2120,2200,2120,2190,7440900,"2023-03-31","BTPS"
2200,2230,2170,2180,4699900,"2023-04-03","BTPS"
2180,2200,2130,2170,7571700,"2023-04-04","BTPS"
2200,2200,2090,2090,16181700,"2023-04-05","BTPS"
2120,2170,2090,2140,8393100,"2023-04-06","BTPS"
2140,2210,2140,2210,14273900,"2023-04-10","BTPS"
2210,2230,2180,2200,6707500,"2023-04-11","BTPS"
2220,2240,2190,2200,7487500,"2023-04-12","BTPS"
2200,2330,2200,2270,24102100,"2023-04-13","BTPS"
2270,2340,2270,2320,9189300,"2023-04-14","BTPS"
2340,2340,2210,2240,14538800,"2023-04-17","BTPS"
2240,2300,2220,2260,10822900,"2023-04-18","BTPS"
2260,2310,2220,2250,13610100,"2023-04-26","BTPS"
2220,2270,2190,2200,20738500,"2023-04-27","BTPS"
2160,2170,2110,2140,12782300,"2023-04-28","BTPS"
2160,2160,1995,1995,57553900,"2023-05-02","BTPS"
1970,1970,1885,1900,41679700,"2023-05-03","BTPS"
1905,2020,1905,1995,16004300,"2023-05-04","BTPS"
1990,2040,1990,2000,13372700,"2023-05-05","BTPS"
2020,2080,1990,2060,10219100,"2023-05-08","BTPS"
2090,2140,2030,2130,14736100,"2023-05-09","BTPS"
2150,2150,2000,2010,27541500,"2023-05-10","BTPS"
2040,2040,1990,2000,10044400,"2023-05-11","BTPS"
2000,2050,2000,2040,9900600,"2023-05-12","BTPS"
2050,2070,2010,2040,9724900,"2023-05-15","BTPS"
2040,2060,2010,2020,5247400,"2023-05-16","BTPS"
2070,2070,2000,2000,5957100,"2023-05-17","BTPS"
2010,2080,1995,2040,11541800,"2023-05-19","BTPS"
2040,2110,2040,2070,9576500,"2023-05-22","BTPS"
2090,2120,2070,2070,8979400,"2023-05-23","BTPS"
2070,2080,2020,2020,11796100,"2023-05-24","BTPS"
2020,2050,2020,2030,7833300,"2023-05-25","BTPS"
2030,2040,1960,1960,16093000,"2023-05-26","BTPS"
1970,2000,1960,1970,9206800,"2023-05-29","BTPS"
1980,2010,1960,1985,6818800,"2023-05-30","BTPS"
2010,2010,1900,1900,16551900,"2023-05-31","BTPS"
1910,1965,1900,1930,27623400,"2023-06-05","BTPS"
1950,1950,1905,1925,24020500,"2023-06-06","BTPS"
1950,1950,1865,1885,50055900,"2023-06-07","BTPS"
1885,1935,1885,1900,29076600,"2023-06-08","BTPS"
1900,1920,1890,1900,16352400,"2023-06-09","BTPS"
1905,1905,1855,1870,37523500,"2023-06-12","BTPS"
1875,1930,1870,1915,27001300,"2023-06-13","BTPS"
1925,1940,1915,1925,23451700,"2023-06-14","BTPS"
1925,1945,1915,1935,9449300,"2023-06-15","BTPS"
1935,1950,1890,1900,31722600,"2023-06-16","BTPS"
1900,1915,1895,1905,16813000,"2023-06-19","BTPS"
1910,1990,1900,1970,35263800,"2023-06-20","BTPS"
1965,2040,1930,2020,50021000,"2023-06-21","BTPS"
2010,2200,2010,2170,56182600,"2023-06-22","BTPS"
2170,2190,2090,2110,36405700,"2023-06-23","BTPS"
2120,2160,2090,2110,33311100,"2023-06-26","BTPS"
2120,2160,1995,2070,37739400,"2023-06-27","BTPS"
2070,2270,2060,2270,43398100,"2023-07-03","BTPS"
2270,2310,2200,2290,30735700,"2023-07-04","BTPS"
2290,2300,2200,2240,28710500,"2023-07-05","BTPS"
2230,2270,2220,2230,15015700,"2023-07-06","BTPS"
2240,2240,2210,2220,11179000,"2023-07-07","BTPS"
2220,2250,2150,2170,24623400,"2023-07-10","BTPS"
2170,2200,2160,2180,16471500,"2023-07-11","BTPS"
2240,2280,2150,2170,13879300,"2023-07-12","BTPS"
2170,2170,2120,2150,15144400,"2023-07-13","BTPS"
2150,2190,2140,2140,10294100,"2023-07-14","BTPS"
2140,2220,2140,2200,18276900,"2023-07-17","BTPS"
2200,2260,2190,2190,24864200,"2023-07-18","BTPS"
2200,2330,2200,2320,38876800,"2023-07-20","BTPS"
2250,2350,2240,2260,26132700,"2023-07-21","BTPS"
2230,2260,2120,2140,56076300,"2023-07-24","BTPS"
2150,2180,2110,2150,23552300,"2023-07-25","BTPS"
2150,2220,2150,2190,19762700,"2023-07-26","BTPS"
2190,2210,2130,2130,22009300,"2023-07-27","BTPS"
2130,2170,2130,2150,15644100,"2023-07-28","BTPS"
2150,2180,2120,2130,17648500,"2023-07-31","BTPS"
2130,2150,2110,2130,7368100,"2023-08-01","BTPS"
2140,2140,2050,2120,29237400,"2023-08-02","BTPS"
2120,2180,2110,2110,10937500,"2023-08-03","BTPS"
2120,2160,2090,2090,16631700,"2023-08-04","BTPS"
2100,2130,2090,2110,10010100,"2023-08-07","BTPS"
2120,2180,2110,2160,10886100,"2023-08-08","BTPS"
2160,2180,2140,2150,12774500,"2023-08-09","BTPS"
2150,2160,2130,2130,4855500,"2023-08-10","BTPS"
2130,2180,2130,2170,5877300,"2023-08-11","BTPS"
2180,2180,2140,2150,6580700,"2023-08-14","BTPS"
2150,2180,2140,2160,7781700,"2023-08-15","BTPS"
2180,2180,2120,2130,6105000,"2023-08-16","BTPS"
2130,2160,2110,2150,6053200,"2023-08-18","BTPS"
2150,2150,2120,2130,4443400,"2023-08-21","BTPS"
2130,2140,2110,2140,9812800,"2023-08-22","BTPS"
2190,2190,2120,2150,6457300,"2023-08-23","BTPS"
2150,2160,2130,2160,6390300,"2023-08-24","BTPS"
2160,2170,2150,2150,4705900,"2023-08-25","BTPS"
2160,2240,2150,2220,31556000,"2023-08-28","BTPS"
2250,2260,2200,2210,12024300,"2023-08-29","BTPS"
2260,2260,2200,2210,10174200,"2023-08-30","BTPS"
2200,2230,2160,2160,7543200,"2023-08-31","BTPS"
2170,2210,2150,2180,4663000,"2023-09-01","BTPS"
2180,2210,2170,2190,4675500,"2023-09-04","BTPS"
2230,2230,2110,2110,17643400,"2023-09-05","BTPS"
2160,2160,2020,2020,39997100,"2023-09-06","BTPS"
2020,2040,1975,1975,25903500,"2023-09-07","BTPS"
1975,2010,1965,1975,12784600,"2023-09-08","BTPS"
1980,2020,1945,2010,9614400,"2023-09-11","BTPS"
2010,2030,1980,1995,7178200,"2023-09-12","BTPS"
2030,2030,1970,1975,7792300,"2023-09-13","BTPS"
1980,1995,1960,1960,7585000,"2023-09-14","BTPS"
1960,1960,1940,1940,10805600,"2023-09-15","BTPS"
1945,1950,1920,1925,10916400,"2023-09-18","BTPS"
1925,1960,1910,1940,10902300,"2023-09-19","BTPS"
1965,1965,1935,1950,6949400,"2023-09-20","BTPS"
1950,1955,1915,1920,10418300,"2023-09-21","BTPS"
1920,1940,1910,1920,7360800,"2023-09-22","BTPS"
1925,1925,1885,1900,15588700,"2023-09-25","BTPS"
1900,1905,1880,1880,14517300,"2023-09-26","BTPS"
1880,1900,1860,1890,18840700,"2023-09-27","BTPS"
1890,1930,1885,1905,7456900,"2023-09-29","BTPS"
1925,1925,1900,1905,5253100,"2023-10-02","BTPS"
1910,1920,1890,1900,6641000,"2023-10-03","BTPS"
1920,1920,1875,1885,6111100,"2023-10-04","BTPS"
1910,1910,1860,1865,9189300,"2023-10-05","BTPS"
1865,1880,1860,1865,4553000,"2023-10-06","BTPS"
1865,1900,1855,1885,7157200,"2023-10-09","BTPS"
1890,1895,1870,1875,4513100,"2023-10-10","BTPS"
1900,1900,1855,1855,10679400,"2023-10-11","BTPS"
1855,1880,1850,1850,10249700,"2023-10-12","BTPS"
1865,1865,1850,1850,7702800,"2023-10-13","BTPS"
1845,1860,1805,1850,15669800,"2023-10-16","BTPS"
1850,1865,1835,1835,3977000,"2023-10-17","BTPS"
1860,1870,1815,1870,16974500,"2023-10-18","BTPS"
1870,1870,1700,1700,63128000,"2023-10-19","BTPS"
1670,1705,1575,1605,49183400,"2023-10-20","BTPS"
1605,1625,1555,1555,18760300,"2023-10-23","BTPS"
1555,1605,1555,1580,18977600,"2023-10-24","BTPS"
1605,1630,1585,1600,19390500,"2023-10-25","BTPS"
1605,1610,1565,1575,16369800,"2023-10-26","BTPS"
1575,1585,1560,1565,10435200,"2023-10-27","BTPS"
1565,1605,1565,1565,13423900,"2023-10-30","BTPS"
1570,1590,1550,1575,9025400,"2023-10-31","BTPS"
1600,1615,1575,1580,6404700,"2023-11-01","BTPS"
1590,1655,1590,1625,11765400,"2023-11-02","BTPS"
1625,1630,1610,1615,4644200,"2023-11-03","BTPS"
1640,1735,1615,1730,16582400,"2023-11-06","BTPS"
1730,1730,1680,1700,13716600,"2023-11-07","BTPS"
1725,1755,1695,1745,11023400,"2023-11-08","BTPS"
1745,1745,1715,1730,4295600,"2023-11-09","BTPS"
1730,1740,1695,1705,3876100,"2023-11-10","BTPS"
1705,1720,1660,1680,6010600,"2023-11-13","BTPS"
1680,1700,1645,1670,8389100,"2023-11-14","BTPS"
1695,1775,1675,1755,12678600,"2023-11-15","BTPS"
1765,1790,1740,1775,8427200,"2023-11-16","BTPS"
1785,1795,1765,1775,8280900,"2023-11-17","BTPS"
1780,1785,1755,1770,4723700,"2023-11-20","BTPS"
1790,1790,1745,1770,7517100,"2023-11-21","BTPS"
1770,1780,1750,1760,3900200,"2023-11-22","BTPS"
1760,1825,1760,1780,10460900,"2023-11-23","BTPS"
1795,1815,1785,1805,3247700,"2023-11-24","BTPS"
1805,1815,1700,1715,16785900,"2023-11-27","BTPS"
1700,1735,1620,1690,14595300,"2023-11-28","BTPS"
1720,1730,1695,1700,7258100,"2023-11-29","BTPS"
1700,1700,1650,1655,12649900,"2023-11-30","BTPS"
1655,1660,1600,1615,11589100,"2023-12-01","BTPS"
1615,1635,1570,1620,19493600,"2023-12-04","BTPS"
1670,1670,1580,1580,9576700,"2023-12-05","BTPS"
1630,1630,1575,1625,10228200,"2023-12-06","BTPS"
1625,1625,1575,1605,7175100,"2023-12-07","BTPS"
1605,1605,1575,1580,8366600,"2023-12-08","BTPS"
1585,1590,1570,1570,5145800,"2023-12-11","BTPS"
1570,1620,1565,1610,6308600,"2023-12-12","BTPS"
1635,1635,1580,1585,4856400,"2023-12-13","BTPS"
1600,1615,1585,1605,3751000,"2023-12-14","BTPS"
1605,1660,1600,1640,8766600,"2023-12-15","BTPS"
1640,1660,1620,1625,6915900,"2023-12-18","BTPS"
1625,1670,1625,1660,4044300,"2023-12-19","BTPS"
1685,1720,1635,1640,11434100,"2023-12-20","BTPS"
1630,1640,1600,1615,6738500,"2023-12-21","BTPS"
1620,1650,1615,1645,3015300,"2023-12-22","BTPS"
1655,1670,1620,1655,5669200,"2023-12-27","BTPS"
1655,1690,1635,1690,10261100,"2023-12-28","BTPS"
1695,1700,1650,1690,6869200,"2023-12-29","BTPS"
1690,1690,1655,1670,2587700,"2024-01-02","BTPS"
1695,1695,1630,1635,5767000,"2024-01-03","BTPS"
1640,1645,1600,1630,7971900,"2024-01-04","BTPS"
1630,1645,1610,1625,6058600,"2024-01-05","BTPS"
1630,1630,1600,1600,9675700,"2024-01-08","BTPS"
1600,1615,1590,1610,5536000,"2024-01-09","BTPS"
1635,1650,1610,1645,4846000,"2024-01-10","BTPS"
1645,1695,1640,1690,9556500,"2024-01-11","BTPS"
1700,1770,1690,1755,20481600,"2024-01-12","BTPS"
1760,1775,1705,1715,9560400,"2024-01-15","BTPS"
1715,1730,1690,1715,5074800,"2024-01-16","BTPS"
1740,1740,1670,1675,7475700,"2024-01-17","BTPS"
1680,1690,1650,1660,4589000,"2024-01-18","BTPS"
1660,1660,1620,1620,9300100,"2024-01-19","BTPS"
1625,1645,1620,1635,3035100,"2024-01-22","BTPS"
1645,1655,1605,1610,7012400,"2024-01-23","BTPS"
1635,1635,1600,1615,4262700,"2024-01-24","BTPS"
1620,1630,1610,1625,2930900,"2024-01-25","BTPS"
1630,1630,1610,1610,2519600,"2024-01-26","BTPS"
1610,1625,1610,1610,2290300,"2024-01-29","BTPS"
1615,1615,1580,1585,8018700,"2024-01-30","BTPS"
1610,1615,1585,1590,3654200,"2024-01-31","BTPS"
1590,1615,1585,1590,5062500,"2024-02-01","BTPS"
1550,1600,1550,1590,3183500,"2024-02-02","BTPS"
1615,1615,1560,1565,8037600,"2024-02-05","BTPS"
1570,1615,1560,1615,5074700,"2024-02-06","BTPS"
1635,1665,1600,1650,9418800,"2024-02-07","BTPS"
1650,1650,1485,1485,53939100,"2024-02-12","BTPS"
1475,1490,1420,1445,18987500,"2024-02-13","BTPS"
1470,1480,1440,1470,10755100,"2024-02-15","BTPS"
1470,1470,1420,1420,15479400,"2024-02-16","BTPS"
1425,1430,1365,1370,18854600,"2024-02-19","BTPS"
1375,1425,1360,1400,11400900,"2024-02-20","BTPS"
1420,1420,1390,1395,4936600,"2024-02-21","BTPS"
1400,1400,1370,1375,7545600,"2024-02-22","BTPS"
1380,1385,1325,1340,17354600,"2024-02-23","BTPS"
1340,1365,1330,1355,20774500,"2024-02-26","BTPS"
1355,1420,1355,1415,21185600,"2024-02-27","BTPS"
1430,1435,1410,1420,16375000,"2024-02-28","BTPS"
1410,1510,1375,1375,65377500,"2024-02-29","BTPS"
1385,1435,1380,1420,8209400,"2024-03-01","BTPS"
1425,1440,1380,1395,8566900,"2024-03-04","BTPS"
1420,1420,1355,1360,7633500,"2024-03-05","BTPS"
1385,1385,1360,1370,3805200,"2024-03-06","BTPS"
1370,1380,1345,1350,7722500,"2024-03-07","BTPS"
1350,1360,1260,1265,68778700,"2024-03-08","BTPS"
1265,1300,1235,1250,36784300,"2024-03-13","BTPS"
1250,1250,1210,1245,44659300,"2024-03-14","BTPS"
1245,1305,1240,1245,34976700,"2024-03-15","BTPS"
1255,1280,1230,1260,10022500,"2024-03-18","BTPS"
1260,1310,1260,1300,18620400,"2024-03-19","BTPS"
1310,1335,1285,1320,23794300,"2024-03-20","BTPS"
1320,1415,1320,1370,31358700,"2024-03-21","BTPS"
1370,1380,1350,1360,9264400,"2024-03-22","BTPS"
1375,1375,1355,1365,9213900,"2024-03-25","BTPS"
1390,1390,1365,1375,7364800,"2024-03-26","BTPS"
1400,1400,1370,1380,8390400,"2024-03-27","BTPS"
1380,1385,1335,1355,20536200,"2024-03-28","BTPS"
1300,1305,1240,1260,35822400,"2024-04-01","BTPS"
1260,1285,1250,1265,22776900,"2024-04-02","BTPS"
1290,1290,1245,1245,9597800,"2024-04-03","BTPS"
1270,1285,1240,1250,6735000,"2024-04-04","BTPS"
1245,1250,1230,1235,11272200,"2024-04-05","BTPS"
1255,1255,1165,1165,26188300,"2024-04-16","BTPS"
1190,1190,1115,1125,27653700,"2024-04-17","BTPS"
1125,1140,1100,1105,17545900,"2024-04-18","BTPS"
1105,1125,1085,1100,16303300,"2024-04-19","BTPS"
1115,1120,1100,1115,11102700,"2024-04-22","BTPS"
1120,1170,1115,1140,20413600,"2024-04-23","BTPS"
1165,1165,1075,1085,20352700,"2024-04-24","BTPS"
1085,1090,1050,1075,13330300,"2024-04-25","BTPS"
1080,1080,1020,1020,24525900,"2024-04-26","BTPS"
1020,1195,1020,1125,67067000,"2024-04-29","BTPS"
1130,1235,1125,1215,34391900,"2024-04-30","BTPS"
1240,1240,1160,1175,17886600,"2024-05-02","BTPS"
1180,1215,1160,1200,11397100,"2024-05-03","BTPS"
1230,1230,1190,1195,7946000,"2024-05-06","BTPS"
1195,1210,1180,1195,8826200,"2024-05-07","BTPS"
1220,1220,1170,1170,18020000,"2024-05-08","BTPS"
1170,1220,1170,1220,9199100,"2024-05-13","BTPS"
1220,1235,1200,1200,8359200,"2024-05-14","BTPS"
1225,1225,1195,1215,4341100,"2024-05-15","BTPS"
1215,1280,1215,1255,12494500,"2024-05-16","BTPS"
1260,1275,1250,1270,7297100,"2024-05-17","BTPS"
1270,1290,1255,1265,9690200,"2024-05-20","BTPS"
1265,1285,1210,1210,10908900,"2024-05-21","BTPS"
1235,1235,1190,1195,4760500,"2024-05-22","BTPS"
1195,1205,1150,1150,8444700,"2024-05-27","BTPS"
1150,1160,1130,1135,5073200,"2024-05-28","BTPS"
1160,1160,1115,1120,3967200,"2024-05-29","BTPS"
1120,1130,1080,1110,6874800,"2024-05-30","BTPS"
1110,1165,1100,1165,13294400,"2024-05-31","BTPS"
1145,1160,1125,1145,8168400,"2024-06-03","BTPS"
1145,1175,1135,1150,5036200,"2024-06-04","BTPS"
1175,1175,1130,1145,3319400,"2024-06-05","BTPS"
1150,1160,1140,1155,3041900,"2024-06-06","BTPS"
1155,1170,1130,1130,4406300,"2024-06-07","BTPS"
1150,1160,1120,1130,2686200,"2024-06-10","BTPS"
1130,1135,1105,1115,3715400,"2024-06-11","BTPS"
1140,1140,1080,1100,7475100,"2024-06-12","BTPS"
1110,1120,1080,1085,3746500,"2024-06-13","BTPS"
1090,1090,1030,1045,9047700,"2024-06-14","BTPS"
1035,1050,1015,1020,7753600,"2024-06-19","BTPS"
1020,1030,1000,1025,9979100,"2024-06-20","BTPS"
1030,1110,1025,1085,12652100,"2024-06-21","BTPS"
1090,1145,1090,1130,8382000,"2024-06-24","BTPS"
1140,1145,1090,1095,7147600,"2024-06-25","BTPS"
1120,1130,1095,1100,3830400,"2024-06-26","BTPS"
1100,1130,1100,1120,5775900,"2024-06-27","BTPS"
1130,1155,1120,1145,7223600,"2024-06-28","BTPS"
1145,1170,1135,1155,6294500,"2024-07-01","BTPS"
1160,1170,1145,1145,4734200,"2024-07-02","BTPS"
1165,1165,1140,1150,2195500,"2024-07-03","BTPS"
1150,1185,1150,1175,6440300,"2024-07-04","BTPS"
1180,1190,1160,1175,3991900,"2024-07-05","BTPS"
1175,1225,1160,1220,9241300,"2024-07-08","BTPS"
1225,1245,1210,1215,9936900,"2024-07-09","BTPS"
1220,1220,1190,1200,8372200,"2024-07-10","BTPS"
1205,1220,1190,1200,6528700,"2024-07-11","BTPS"
1200,1220,1200,1205,3891500,"2024-07-12","BTPS"
1210,1215,1180,1185,4796300,"2024-07-15","BTPS"
1185,1195,1175,1175,3263500,"2024-07-16","BTPS"
1200,1210,1175,1205,4161500,"2024-07-17","BTPS"
1210,1215,1190,1205,2672000,"2024-07-18","BTPS"
1205,1220,1195,1200,3328200,"2024-07-19","BTPS"
1200,1205,1155,1175,6849800,"2024-07-22","BTPS"
1175,1195,1160,1165,4738800,"2024-07-23","BTPS"
1190,1190,1145,1150,6481500,"2024-07-24","BTPS"
1155,1155,1100,1110,8981200,"2024-07-25","BTPS"
1130,1165,1115,1140,7455400,"2024-07-26","BTPS"
1150,1180,1150,1160,8384000,"2024-07-29","BTPS"
1155,1160,1125,1125,5392100,"2024-07-30","BTPS"
1150,1150,1115,1140,5806600,"2024-07-31","BTPS"
1145,1190,1135,1170,9060400,"2024-08-01","BTPS"
1175,1205,1155,1190,6355800,"2024-08-02","BTPS"
1180,1190,1100,1135,16133400,"2024-08-05","BTPS"
1140,1155,1120,1140,5731600,"2024-08-06","BTPS"
1150,1155,1135,1150,3982700,"2024-08-07","BTPS"
1150,1165,1140,1145,2226100,"2024-08-08","BTPS"
1165,1165,1145,1145,3285200,"2024-08-09","BTPS"
1145,1150,1130,1145,2658300,"2024-08-12","BTPS"
1145,1180,1140,1170,5398200,"2024-08-13","BTPS"
1180,1195,1170,1185,6014800,"2024-08-14","BTPS"
1190,1195,1170,1185,4622500,"2024-08-15","BTPS"
1195,1220,1180,1210,8368200,"2024-08-16","BTPS"
1210,1280,1210,1255,18398100,"2024-08-19","BTPS"
1260,1270,1245,1250,7550300,"2024-08-20","BTPS"
1275,1280,1230,1235,9825200,"2024-08-21","BTPS"
1230,1240,1200,1205,9357600,"2024-08-22","BTPS"
1210,1275,1210,1265,13998700,"2024-08-23","BTPS"
1275,1330,1270,1310,22521300,"2024-08-26","BTPS"
1315,1325,1280,1300,10702700,"2024-08-27","BTPS"
1305,1305,1260,1265,17414500,"2024-08-28","BTPS"
1265,1310,1250,1285,21473600,"2024-08-29","BTPS"
1300,1300,1265,1265,9009400,"2024-08-30","BTPS"
1285,1285,1260,1275,8828600,"2024-09-02","BTPS"
1275,1290,1255,1255,4951400,"2024-09-03","BTPS"
1255,1255,1235,1240,4480200,"2024-09-04","BTPS"
1240,1270,1240,1260,3730400,"2024-09-05","BTPS"
1260,1275,1255,1270,3091500,"2024-09-06","BTPS"
1265,1270,1235,1235,5492300,"2024-09-09","BTPS"
1235,1250,1230,1235,2720200,"2024-09-10","BTPS"
1260,1260,1220,1220,5184500,"2024-09-11","BTPS"
1220,1235,1220,1235,2090800,"2024-09-12","BTPS"
1235,1245,1210,1235,4280800,"2024-09-13","BTPS"
1235,1265,1230,1240,11272400,"2024-09-17","BTPS"
1255,1330,1245,1315,26517700,"2024-09-18","BTPS"
1315,1430,1315,1410,57274100,"2024-09-19","BTPS"
1415,1425,1355,1355,24910200,"2024-09-20","BTPS"
1355,1385,1355,1365,9287700,"2024-09-23","BTPS"
1365,1375,1335,1345,11997600,"2024-09-24","BTPS"
1365,1365,1265,1275,31298300,"2024-09-25","BTPS"
1280,1285,1255,1260,12466400,"2024-09-26","BTPS"
1270,1270,1250,1270,11382600,"2024-09-27","BTPS"
1270,1275,1210,1215,21195500,"2024-09-30","BTPS"
1215,1235,1210,1235,11526800,"2024-10-01","BTPS"
1260,1260,1200,1205,11407200,"2024-10-02","BTPS"
1205,1210,1180,1180,15612800,"2024-10-03","BTPS"
1180,1185,1160,1170,9698100,"2024-10-04","BTPS"
1185,1185,1150,1170,10068400,"2024-10-07","BTPS"
1170,1220,1155,1210,31261100,"2024-10-08","BTPS"
1215,1230,1180,1185,14004700,"2024-10-09","BTPS"
1200,1200,1180,1185,3971000,"2024-10-10","BTPS"
1190,1195,1175,1190,4885000,"2024-10-11","BTPS"
1190,1190,1180,1180,7156700,"2024-10-14","BTPS"
1180,1200,1180,1190,10374700,"2024-10-15","BTPS"
1190,1200,1170,1170,20858200,"2024-10-16","BTPS"
1180,1200,1175,1185,17199300,"2024-10-17","BTPS"
1185,1185,1170,1175,9031300,"2024-10-18","BTPS"
1190,1190,1170,1175,7768900,"2024-10-21","BTPS"
1180,1180,1160,1160,7165500,"2024-10-22","BTPS"
1180,1180,1135,1135,19151600,"2024-10-23","BTPS"
1140,1150,1125,1135,9454600,"2024-10-24","BTPS"
1135,1145,1120,1125,9249200,"2024-10-25","BTPS"
1125,1130,1080,1080,27093700,"2024-10-28","BTPS"
1080,1085,1065,1080,12214500,"2024-10-29","BTPS"
1095,1095,1050,1065,21197300,"2024-10-30","BTPS"
1065,1070,1050,1065,11520100,"2024-10-31","BTPS"
1060,1065,1040,1050,8791300,"2024-11-01","BTPS"
1055,1060,1035,1045,7853300,"2024-11-04","BTPS"
1045,1050,1030,1045,11384300,"2024-11-05","BTPS"
1050,1070,1035,1050,11723800,"2024-11-06","BTPS"
1050,1050,1020,1020,9313700,"2024-11-07","BTPS"
1020,1035,1020,1030,6446400,"2024-11-08","BTPS"
1035,1035,965,1010,34575200,"2024-11-11","BTPS"
1005,1015,985,990,17429000,"2024-11-12","BTPS"
1000,1010,965,975,22951100,"2024-11-13","BTPS"
970,985,940,945,30121500,"2024-11-14","BTPS"
950,950,930,940,12864000,"2024-11-15","BTPS"
940,950,910,920,21054700,"2024-11-18","BTPS"
925,945,915,930,17929500,"2024-11-19","BTPS"
930,940,905,910,20698200,"2024-11-20","BTPS"
910,925,910,910,8548000,"2024-11-21","BTPS"
910,945,910,935,11270300,"2024-11-22","BTPS"
935,950,910,910,81427700,"2024-11-25","BTPS"
925,930,905,915,24460100,"2024-11-26","BTPS"
915,930,915,920,5813700,"2024-11-28","BTPS"
925,935,900,910,11727000,"2024-11-29","BTPS"
915,915,875,875,21796600,"2024-12-02","BTPS"
885,900,875,890,9700200,"2024-12-03","BTPS"
895,915,885,900,7520100,"2024-12-04","BTPS"
900,930,900,920,18174700,"2024-12-05","BTPS"
920,975,915,965,24701800,"2024-12-06","BTPS"
965,970,930,940,13591800,"2024-12-09","BTPS"
945,960,925,955,7954800,"2024-12-10","BTPS"
955,970,945,950,7737400,"2024-12-11","BTPS"
950,955,925,930,6033900,"2024-12-12","BTPS"
940,940,920,925,3997000,"2024-12-13","BTPS"
925,940,905,910,10617700,"2024-12-16","BTPS"
910,920,895,895,7184400,"2024-12-17","BTPS"
900,915,885,900,6386000,"2024-12-18","BTPS"
900,905,880,885,7247800,"2024-12-19","BTPS"
880,920,880,900,9123900,"2024-12-20","BTPS"
905,945,905,935,10217700,"2024-12-23","BTPS"
935,940,920,925,4145700,"2024-12-24","BTPS"
925,935,910,915,3833300,"2024-12-27","BTPS"
920,925,910,925,4938300,"2024-12-30","BTPS"
925,940,915,935,4734900,"2025-01-02","BTPS"
935,940,920,920,4269800,"2025-01-03","BTPS"
930,930,895,895,7422800,"2025-01-06","BTPS"
900,910,895,905,4615900,"2025-01-07","BTPS"
900,910,890,895,4013200,"2025-01-08","BTPS"
895,930,875,900,10005100,"2025-01-09","BTPS"
900,905,890,890,3567300,"2025-01-10","BTPS"
890,890,870,875,9926700,"2025-01-13","BTPS"
875,885,860,860,7975000,"2025-01-14","BTPS"
860,920,860,905,7757200,"2025-01-15","BTPS"
915,930,905,920,6089700,"2025-01-16","BTPS"
920,925,900,915,5194800,"2025-01-17","BTPS"
930,935,905,910,3866800,"2025-01-20","BTPS"
915,940,910,920,7995200,"2025-01-21","BTPS"
925,940,925,935,7243600,"2025-01-22","BTPS"
940,955,930,935,6712500,"2025-01-23","BTPS"
935,935,915,925,3412100,"2025-01-24","BTPS"
920,920,895,895,6284000,"2025-01-30","BTPS"
895,940,895,925,6585200,"2025-01-31","BTPS"
920,930,895,920,7589000,"2025-02-03","BTPS"
925,945,910,925,3735100,"2025-02-04","BTPS"
935,940,905,910,4609700,"2025-02-05","BTPS"
915,920,885,885,9372300,"2025-02-06","BTPS"
890,920,880,920,7296900,"2025-02-07","BTPS"
920,940,895,900,5414600,"2025-02-10","BTPS"
900,905,880,885,8326800,"2025-02-11","BTPS"
890,920,875,920,5686800,"2025-02-12","BTPS"
920,925,900,920,4298300,"2025-02-13","BTPS"
920,925,905,910,3628700,"2025-02-14","BTPS"
925,990,925,990,27575300,"2025-02-17","BTPS"
1000,1030,995,1005,22576700,"2025-02-18","BTPS"
1005,1015,980,985,10695800,"2025-02-19","BTPS"
985,995,970,975,5686600,"2025-02-20","BTPS"
975,990,955,970,8094100,"2025-02-21","BTPS"
970,980,950,960,5563500,"2025-02-24","BTPS"
970,970,925,940,8390800,"2025-02-25","BTPS"
945,965,940,950,5780700,"2025-02-26","BTPS"
950,955,915,915,7455500,"2025-02-27","BTPS"
910,920,875,875,11923800,"2025-02-28","BTPS"
875,925,875,915,6904000,"2025-03-03","BTPS"
915,920,890,900,3368800,"2025-03-04","BTPS"
905,965,905,965,9730900,"2025-03-05","BTPS"
975,1005,960,960,12712700,"2025-03-06","BTPS"
965,990,955,980,4698700,"2025-03-07","BTPS"
980,980,940,945,6425100,"2025-03-10","BTPS"
935,945,930,945,4376900,"2025-03-11","BTPS"
950,975,930,935,8420000,"2025-03-12","BTPS"
935,940,925,925,3271600,"2025-03-13","BTPS"
925,925,905,905,5288700,"2025-03-14","BTPS"
910,915,895,905,7322700,"2025-03-17","BTPS"
905,910,855,895,14996800,"2025-03-18","BTPS"
905,920,885,915,9220400,"2025-03-19","BTPS"
915,925,895,900,2799200,"2025-03-20","BTPS"
900,905,880,885,5956100,"2025-03-21","BTPS"
885,890,845,860,14303900,"2025-03-24","BTPS"
865,900,865,895,6472000,"2025-03-25","BTPS"
905,935,900,925,8526600,"2025-03-26","BTPS"
935,935,905,905,4621400,"2025-03-27","BTPS"
840,850,800,830,14939900,"2025-04-08","BTPS"
825,865,820,840,4981700,"2025-04-09","BTPS"
875,895,865,885,7451100,"2025-04-10","BTPS"
875,920,865,910,8704100,"2025-04-11","BTPS"
910,980,910,980,15443400,"2025-04-14","BTPS"
985,990,970,980,7803000,"2025-04-15","BTPS"
985,1000,985,985,12164500,"2025-04-16","BTPS"
990,1000,930,955,22712200,"2025-04-17","BTPS"
950,975,945,965,4553500,"2025-04-21","BTPS"
965,980,960,975,3848600,"2025-04-22","BTPS"
975,985,970,980,4847000,"2025-04-23","BTPS"
985,985,965,970,5394300,"2025-04-24","BTPS"
980,1140,970,1140,71619300,"2025-04-25","BTPS"
1155,1165,1105,1155,54308900,"2025-04-28","BTPS"
1130,1215,1120,1200,46388000,"2025-04-29","BTPS"
1200,1235,1180,1185,29884800,"2025-04-30","BTPS"
1190,1230,1160,1230,22599800,"2025-05-02","BTPS"
1230,1290,1205,1250,26772700,"2025-05-05","BTPS"
1280,1280,1230,1250,14432600,"2025-05-06","BTPS"
1250,1265,1235,1240,14089000,"2025-05-07","BTPS"
1245,1320,1240,1240,29105100,"2025-05-08","BTPS"
1250,1280,1180,1255,16597400,"2025-05-09","BTPS"
1275,1310,1265,1300,26134200,"2025-05-14","BTPS"
1310,1335,1300,1305,13480800,"2025-05-15","BTPS"
1315,1320,1275,1305,14924100,"2025-05-16","BTPS"
1305,1315,1280,1290,9356900,"2025-05-19","BTPS"
1300,1325,1285,1300,11040300,"2025-05-20","BTPS"
1305,1360,1305,1345,16221100,"2025-05-21","BTPS"
1345,1350,1300,1310,10893700,"2025-05-22","BTPS"
1300,1315,1290,1315,11453900,"2025-05-23","BTPS"
1315,1315,1205,1240,17105900,"2025-05-26","BTPS"
1240,1295,1240,1290,9390400,"2025-05-27","BTPS"
1300,1305,1285,1295,5608500,"2025-05-28","BTPS"
1295,1295,1240,1245,10590600,"2025-06-02","BTPS"
1245,1265,1220,1240,7224700,"2025-06-03","BTPS"
1250,1265,1220,1245,7636100,"2025-06-04","BTPS"
1255,1255,1215,1215,7261100,"2025-06-05","BTPS"
1225,1280,1220,1275,8995100,"2025-06-10","BTPS"
1290,1360,1275,1330,22995700,"2025-06-11","BTPS"
1350,1385,1300,1315,20210400,"2025-06-12","BTPS"
1305,1325,1265,1315,11223500,"2025-06-13","BTPS"
1315,1315,1275,1295,6623800,"2025-06-16","BTPS"
1300,1320,1290,1300,6663500,"2025-06-17","BTPS"
1300,1320,1295,1310,8491500,"2025-06-18","BTPS"
1315,1315,1250,1270,15683300,"2025-06-19","BTPS"
1270,1315,1250,1295,19445700,"2025-06-20","BTPS"
1270,1275,1230,1235,14053800,"2025-06-23","BTPS"
1260,1300,1260,1285,9803700,"2025-06-24","BTPS"
1300,1300,1250,1265,6474700,"2025-06-25","BTPS"
1265,1310,1255,1295,7944300,"2025-06-26","BTPS"
1305,1355,1305,1315,11864000,"2025-06-30","BTPS"
1315,1325,1270,1315,9501100,"2025-07-01","BTPS"
1315,1340,1305,1310,7910700,"2025-07-02","BTPS"
1320,1325,1290,1300,5721700,"2025-07-03","BTPS"
1310,1340,1295,1310,4821300,"2025-07-04","BTPS"
1320,1405,1295,1385,28433700,"2025-07-07","BTPS"
1390,1395,1335,1335,11837700,"2025-07-08","BTPS"
1325,1345,1305,1330,8312600,"2025-07-09","BTPS"
1350,1365,1335,1365,5261300,"2025-07-10","BTPS"
1370,1405,1360,1395,16726100,"2025-07-11","BTPS"
1405,1415,1365,1365,13537000,"2025-07-14","BTPS"
1365,1435,1365,1430,16341000,"2025-07-15","BTPS"
1450,1490,1430,1445,21087500,"2025-07-16","BTPS"
1445,1480,1430,1480,11561500,"2025-07-17","BTPS"
1480,1500,1465,1490,13660900,"2025-07-18","BTPS"
1490,1500,1410,1460,17295300,"2025-07-21","BTPS"
1475,1535,1455,1525,26239100,"2025-07-22","BTPS"
1525,1560,1500,1540,16918100,"2025-07-23","BTPS"
1530,1580,1500,1520,12634600,"2025-07-24","BTPS"
1545,1630,1485,1500,32637600,"2025-07-25","BTPS"
1540,1540,1495,1505,14096500,"2025-07-28","BTPS"
1495,1495,1420,1430,28875400,"2025-07-29","BTPS"
1430,1460,1375,1405,27145300,"2025-07-30","BTPS"
1400,1425,1395,1410,8258100,"2025-07-31","BTPS"
1410,1430,1400,1410,8375000,"2025-08-01","BTPS"
1410,1425,1375,1400,11665400,"2025-08-04","BTPS"
1410,1420,1390,1395,14394900,"2025-08-05","BTPS"
1405,1410,1390,1400,8955600,"2025-08-06","BTPS"
1400,1405,1360,1375,10116600,"2025-08-07","BTPS"
1375,1450,1370,1440,20722700,"2025-08-08","BTPS"
1440,1470,1420,1470,21777600,"2025-08-11","BTPS"
1475,1575,1470,1530,52448800,"2025-08-12","BTPS"
1530,1530,1475,1505,20737200,"2025-08-13","BTPS"
1510,1510,1450,1450,12410700,"2025-08-14","BTPS"
1445,1450,1405,1415,16907300,"2025-08-15","BTPS"
NA,NA,NA,NA,NA,"2025-08-18","BTPS"
1430,1460,1430,1455,10778900,"2025-08-19","BTPS"
1485,1490,1440,1465,13433100,"2025-08-20","BTPS"
1465,1475,1445,1455,8559000,"2025-08-21","BTPS"
1455,1455,1420,1430,4883600,"2025-08-22","BTPS"
1450,1455,1425,1435,8675400,"2025-08-25","BTPS"
1435,1435,1410,1435,5608200,"2025-08-26","BTPS"
1435,1435,1415,1425,3976800,"2025-08-27","BTPS"
1425,1520,1415,1465,14944700,"2025-08-28","BTPS"
1450,1495,1410,1490,26606500,"2025-08-29","BTPS"
1435,1460,1380,1460,22348500,"2025-09-01","BTPS"
1450,1490,1450,1470,12192000,"2025-09-02","BTPS"
1470,1480,1440,1450,6640300,"2025-09-03","BTPS"
1455,1480,1455,1460,8204800,"2025-09-04","BTPS"
1465,1485,1350,1350,25199600,"2025-09-08","BTPS"
1360,1430,1350,1375,24303000,"2025-09-09","BTPS"
1420,1420,1375,1385,5433100,"2025-09-10","BTPS"
1405,1550,1405,1525,36007200,"2025-09-11","BTPS"
1560,1565,1495,1500,23605900,"2025-09-12","BTPS"
1500,1525,1470,1485,8004900,"2025-09-15","BTPS"
1490,1490,1450,1460,4252600,"2025-09-16","BTPS"
1465,1520,1440,1505,12153700,"2025-09-17","BTPS"
1510,1515,1455,1460,6705300,"2025-09-18","BTPS"
1460,1460,1420,1435,7719500,"2025-09-19","BTPS"
1445,1445,1380,1400,8548200,"2025-09-22","BTPS"
1400,1415,1385,1395,4141200,"2025-09-23","BTPS"
1400,1410,1385,1390,4752100,"2025-09-24","BTPS"
1390,1410,1390,1400,6740800,"2025-09-25","BTPS"
1405,1415,1385,1390,5556600,"2025-09-26","BTPS"
1400,1405,1365,1375,5317100,"2025-09-29","BTPS"
1375,1380,1325,1350,14873200,"2025-09-30","BTPS"
1375,1420,1355,1415,13218300,"2025-10-01","BTPS"
1420,1440,1400,1405,5134500,"2025-10-02","BTPS"
1420,1435,1380,1430,10005600,"2025-10-03","BTPS"
1435,1470,1435,1455,17231200,"2025-10-06","BTPS"
1460,1480,1390,1420,8074300,"2025-10-07","BTPS"
1420,1430,1365,1380,9037700,"2025-10-08","BTPS"
1380,1445,1355,1410,13547000,"2025-10-09","BTPS"
1410,1425,1380,1385,7680100,"2025-10-10","BTPS"
1370,1385,1345,1355,10031100,"2025-10-13","BTPS"
1355,1375,1320,1330,6895800,"2025-10-14","BTPS"
1330,1355,1270,1355,15439600,"2025-10-15","BTPS"
1355,1365,1315,1315,8192000,"2025-10-16","BTPS"
1315,1355,1310,1345,5993000,"2025-10-17","BTPS"
1340,1465,1335,1450,14955300,"2025-10-20","BTPS"
1450,1460,1400,1400,9300400,"2025-10-21","BTPS"
1410,1450,1400,1400,7147200,"2025-10-22","BTPS"
1410,1425,1390,1405,5152800,"2025-10-23","BTPS"
1410,1415,1370,1370,11376400,"2025-10-24","BTPS"
1385,1390,1330,1380,7560900,"2025-10-27","BTPS"
1380,1410,1380,1400,9166500,"2025-10-28","BTPS"
1400,1430,1380,1415,15047000,"2025-10-29","BTPS"
1425,1445,1405,1410,12408300,"2025-10-30","BTPS"
1415,1420,1370,1370,17202400,"2025-10-31","BTPS"
1370,1405,1370,1380,12028100,"2025-11-03","BTPS"
1390,1390,1360,1370,4579400,"2025-11-04","BTPS"
1360,1380,1355,1370,3208700,"2025-11-05","BTPS"
1380,1415,1370,1405,14169300,"2025-11-06","BTPS"
1400,1430,1395,1425,6141200,"2025-11-07","BTPS"
1425,1425,1380,1380,6076400,"2025-11-10","BTPS"
1380,1390,1355,1365,6017300,"2025-11-11","BTPS"
1365,1390,1360,1370,3356400,"2025-11-12","BTPS"
1370,1385,1360,1375,4805600,"2025-11-13","BTPS"
1380,1385,1370,1380,3578800,"2025-11-14","BTPS"
1380,1385,1365,1375,4240800,"2025-11-17","BTPS"
1380,1390,1365,1375,4345300,"2025-11-18","BTPS"
1385,1385,1355,1355,4606800,"2025-11-19","BTPS"
1380,1385,1365,1370,5190600,"2025-11-20","BTPS"
1370,1380,1360,1360,5154000,"2025-11-21","BTPS"
1360,1375,1355,1375,5766100,"2025-11-24","BTPS"
1375,1380,1350,1355,7026300,"2025-11-25","BTPS"
1360,1365,1350,1360,3811600,"2025-11-26","BTPS"
1360,1370,1355,1365,4404100,"2025-11-27","BTPS"
1335,1340,1310,1315,7621800,"2025-11-28","BTPS"
1360,1370,1320,1360,10448100,"2025-12-01","BTPS"
1360,1360,1315,1320,6504000,"2025-12-02","BTPS"
1320,1325,1310,1320,2386100,"2025-12-03","BTPS"
1325,1325,1295,1300,13780300,"2025-12-04","BTPS"
1305,1315,1300,1300,4858000,"2025-12-05","BTPS"
1305,1320,1295,1300,6866800,"2025-12-08","BTPS"
1300,1310,1240,1240,19257200,"2025-12-09","BTPS"
1240,1250,1165,1185,31321900,"2025-12-10","BTPS"
1185,1205,1150,1175,28470000,"2025-12-11","BTPS"
1185,1200,1175,1200,4251000,"2025-12-12","BTPS"