"Open","High","Low","Close","Volume","Date","Emiten"
477.264495849609,481.809844970703,472.719116210938,477.264495849609,38654667,"2007-01-02","BBRI"
477.264495849609,477.264495849609,468.173736572266,477.264495849609,131034263,"2007-01-03","BBRI"
477.264495849609,481.809844970703,472.719116210938,477.264495849609,219327288,"2007-01-04","BBRI"
490.900604248047,490.900604248047,472.719116210938,490.900604248047,96070159,"2007-01-05","BBRI"
481.809844970703,486.355224609375,477.264495849609,481.809844970703,64065106,"2007-01-08","BBRI"
472.719116210938,486.355224609375,468.173736572266,472.719116210938,102994778,"2007-01-09","BBRI"
468.173736572266,468.173736572266,449.992218017578,459.082977294922,222841849,"2007-01-10","BBRI"
449.992218017578,459.082977294922,445.446838378906,449.992218017578,96955674,"2007-01-11","BBRI"
452.264923095703,454.53759765625,409.083831787109,452.264923095703,282446378,"2007-01-12","BBRI"
456.810302734375,463.628356933594,454.53759765625,456.810302734375,304892266,"2007-01-15","BBRI"
454.53759765625,463.628356933594,454.53759765625,454.53759765625,96598168,"2007-01-16","BBRI"
459.082977294922,463.628356933594,449.992218017578,459.082977294922,110936916,"2007-01-17","BBRI"
454.53759765625,468.173736572266,454.53759765625,454.53759765625,129648239,"2007-01-18","BBRI"
472.719116210938,472.719116210938,449.992218017578,472.719116210938,76819826,"2007-01-19","BBRI"
495.445983886719,495.445983886719,468.173736572266,495.445983886719,297571639,"2007-01-22","BBRI"
486.355224609375,490.900604248047,477.264495849609,486.355224609375,89035537,"2007-01-23","BBRI"
490.900604248047,490.900604248047,477.264495849609,490.900604248047,169947435,"2007-01-24","BBRI"
486.355224609375,490.900604248047,481.809844970703,486.355224609375,154167662,"2007-01-25","BBRI"
477.264495849609,481.809844970703,463.628356933594,477.264495849609,137458374,"2007-01-26","BBRI"
477.264495849609,477.264495849609,472.719116210938,477.264495849609,115490994,"2007-01-29","BBRI"
486.355224609375,486.355224609375,477.264495849609,486.355224609375,73970777,"2007-01-30","BBRI"
481.809844970703,486.355224609375,477.264495849609,481.809844970703,141951951,"2007-01-31","BBRI"
472.719116210938,481.809844970703,463.628356933594,472.719116210938,144019987,"2007-02-01","BBRI"
468.173736572266,481.809844970703,472.719116210938,468.173736572266,144795500,"2007-02-02","BBRI"
468.173736572266,472.719116210938,463.628356933594,468.173736572266,64972622,"2007-02-05","BBRI"
459.082977294922,468.173736572266,459.082977294922,459.082977294922,54962449,"2007-02-06","BBRI"
454.53759765625,472.719116210938,449.992218017578,454.53759765625,232879522,"2007-02-07","BBRI"
454.53759765625,454.53759765625,445.446838378906,454.53759765625,165305355,"2007-02-08","BBRI"
436.356109619141,449.992218017578,427.265350341797,436.356109619141,341407396,"2007-02-09","BBRI"
438.628784179688,438.628784179688,431.810729980469,438.628784179688,198481928,"2007-02-12","BBRI"
436.356109619141,440.901489257812,431.810729980469,436.356109619141,160971280,"2007-02-13","BBRI"
438.628784179688,447.719543457031,438.628784179688,443.174163818359,207480083,"2007-02-14","BBRI"
459.082977294922,461.355651855469,445.446838378906,459.082977294922,381530589,"2007-02-15","BBRI"
449.992218017578,459.082977294922,449.992218017578,449.992218017578,403921476,"2007-02-16","BBRI"
454.53759765625,454.53759765625,449.992218017578,454.53759765625,12380713,"2007-02-19","BBRI"
454.53759765625,454.53759765625,449.992218017578,454.53759765625,57222988,"2007-02-20","BBRI"
454.53759765625,459.082977294922,449.992218017578,454.53759765625,25217935,"2007-02-21","BBRI"
440.901489257812,454.53759765625,440.901489257812,440.901489257812,127899209,"2007-02-22","BBRI"
429.538024902344,440.901489257812,427.265350341797,429.538024902344,281373860,"2007-02-23","BBRI"
434.083404541016,436.356109619141,422.719970703125,434.083404541016,137238370,"2007-02-26","BBRI"
434.083404541016,443.174163818359,431.810729980469,434.083404541016,297500138,"2007-02-27","BBRI"
409.083831787109,431.810729980469,399.993103027344,431.810729980469,188983264,"2007-02-28","BBRI"
438.628784179688,443.174163818359,427.265350341797,438.628784179688,175546532,"2007-03-01","BBRI"
443.174163818359,445.446838378906,436.356109619141,443.174163818359,167268889,"2007-03-02","BBRI"
434.083404541016,440.901489257812,429.538024902344,434.083404541016,199130939,"2007-03-05","BBRI"
440.901489257812,440.901489257812,434.083404541016,440.901489257812,95184644,"2007-03-06","BBRI"
452.264923095703,454.53759765625,443.174163818359,452.264923095703,258988473,"2007-03-07","BBRI"
454.53759765625,456.810302734375,449.992218017578,454.53759765625,146357527,"2007-03-08","BBRI"
454.53759765625,459.082977294922,449.992218017578,454.53759765625,54060433,"2007-03-09","BBRI"
463.628356933594,468.173736572266,454.53759765625,463.628356933594,134449822,"2007-03-12","BBRI"
449.992218017578,463.628356933594,449.992218017578,449.992218017578,108890880,"2007-03-13","BBRI"
443.174163818359,447.719543457031,440.901489257812,443.174163818359,159761259,"2007-03-14","BBRI"
447.719543457031,449.992218017578,445.446838378906,447.719543457031,48010329,"2007-03-15","BBRI"
449.992218017578,454.53759765625,445.446838378906,449.992218017578,78546856,"2007-03-16","BBRI"
447.719543457031,454.53759765625,443.174163818359,447.719543457031,61958570,"2007-03-20","BBRI"
452.264923095703,452.264923095703,445.446838378906,452.264923095703,67095658,"2007-03-21","BBRI"
456.810302734375,461.355651855469,454.53759765625,456.810302734375,194505359,"2007-03-22","BBRI"
445.446838378906,459.082977294922,445.446838378906,445.446838378906,56749980,"2007-03-23","BBRI"
454.53759765625,456.810302734375,452.264923095703,454.53759765625,71116228,"2007-03-26","BBRI"
454.53759765625,459.082977294922,445.446838378906,454.53759765625,128355717,"2007-03-27","BBRI"
454.53759765625,459.082977294922,445.446838378906,454.53759765625,65726135,"2007-03-28","BBRI"
459.082977294922,463.628356933594,449.992218017578,459.082977294922,178247078,"2007-03-29","BBRI"
459.082977294922,468.173736572266,459.082977294922,459.082977294922,198894435,"2007-03-30","BBRI"
472.719116210938,481.809844970703,459.082977294922,472.719116210938,598168331,"2007-04-02","BBRI"
490.900604248047,499.991363525391,477.264495849609,490.900604248047,656062331,"2007-04-03","BBRI"
504.536743164062,513.627502441406,499.991363525391,504.536743164062,310194357,"2007-04-04","BBRI"
481.809844970703,504.536743164062,481.809844970703,481.809844970703,185606205,"2007-04-05","BBRI"
499.991363525391,499.991363525391,486.355224609375,499.991363525391,76704324,"2007-04-09","BBRI"
513.627502441406,513.627502441406,495.445983886719,513.627502441406,127981710,"2007-04-10","BBRI"
499.991363525391,513.627502441406,495.445983886719,499.991363525391,70720221,"2007-04-11","BBRI"
490.900604248047,495.445983886719,486.355224609375,490.900604248047,75279800,"2007-04-12","BBRI"
486.355224609375,495.445983886719,486.355224609375,486.355224609375,121095591,"2007-04-13","BBRI"
495.445983886719,499.991363525391,486.355224609375,495.445983886719,138871898,"2007-04-16","BBRI"
495.445983886719,499.991363525391,490.900604248047,495.445983886719,36927637,"2007-04-17","BBRI"
486.355224609375,504.536743164062,486.355224609375,486.355224609375,70274713,"2007-04-18","BBRI"
477.264495849609,490.900604248047,472.719116210938,477.264495849609,110040400,"2007-04-19","BBRI"
486.355224609375,495.445983886719,481.809844970703,490.900604248047,68140676,"2007-04-20","BBRI"
499.991363525391,504.536743164062,495.445983886719,499.991363525391,119385062,"2007-04-23","BBRI"
481.809844970703,499.991363525391,481.809844970703,481.809844970703,90944070,"2007-04-24","BBRI"
495.445983886719,495.445983886719,481.809844970703,495.445983886719,47949828,"2007-04-25","BBRI"
499.991363525391,504.536743164062,495.445983886719,499.991363525391,91466579,"2007-04-26","BBRI"
490.900604248047,499.991363525391,481.809844970703,490.900604248047,107895363,"2007-04-27","BBRI"
477.264495849609,486.355224609375,472.719116210938,477.264495849609,131666774,"2007-04-30","BBRI"
481.809844970703,481.809844970703,472.719116210938,481.809844970703,29491509,"2007-05-01","BBRI"
481.809844970703,481.809844970703,472.719116210938,481.809844970703,140131420,"2007-05-02","BBRI"
477.264495849609,490.900604248047,477.264495849609,477.264495849609,116206007,"2007-05-03","BBRI"
481.809844970703,486.355224609375,477.264495849609,486.355224609375,52234402,"2007-05-04","BBRI"
481.809844970703,486.355224609375,477.264495849609,481.809844970703,44226263,"2007-05-07","BBRI"
486.355224609375,490.900604248047,481.809844970703,486.355224609375,161697292,"2007-05-08","BBRI"
495.445983886719,504.536743164062,481.809844970703,495.445983886719,183499669,"2007-05-09","BBRI"
518.1728515625,522.71826171875,499.991363525391,518.1728515625,436240034,"2007-05-10","BBRI"
518.1728515625,522.71826171875,499.991363525391,518.1728515625,122124109,"2007-05-11","BBRI"
522.71826171875,527.263610839844,518.1728515625,522.71826171875,101416251,"2007-05-14","BBRI"
527.263610839844,527.263610839844,513.627502441406,527.263610839844,158061730,"2007-05-15","BBRI"
545.445129394531,554.535888671875,522.71826171875,545.445129394531,135241835,"2007-05-16","BBRI"
572.717407226562,572.717407226562,545.445129394531,572.717407226562,246701261,"2007-05-21","BBRI"
559.081237792969,572.717407226562,545.445129394531,559.081237792969,208206096,"2007-05-22","BBRI"
572.717407226562,572.717407226562,559.081237792969,572.717407226562,107416855,"2007-05-23","BBRI"
563.626647949219,568.171997070312,559.081237792969,563.626647949219,119363061,"2007-05-24","BBRI"
545.445129394531,549.990478515625,531.809020996094,545.445129394531,97076676,"2007-05-25","BBRI"
554.535888671875,554.535888671875,545.445129394531,554.535888671875,58207505,"2007-05-28","BBRI"
545.445129394531,554.535888671875,545.445129394531,545.445129394531,38264160,"2007-05-29","BBRI"
540.899719238281,549.990478515625,540.899719238281,540.899719238281,40145193,"2007-05-30","BBRI"
549.990478515625,554.535888671875,540.899719238281,554.535888671875,49110348,"2007-05-31","BBRI"
568.171997070312,568.171997070312,559.081237792969,568.171997070312,226218907,"2007-06-04","BBRI"
572.717407226562,590.898864746094,572.717407226562,572.717407226562,169457926,"2007-06-05","BBRI"
563.626647949219,572.717407226562,559.081237792969,563.626647949219,160850278,"2007-06-06","BBRI"
559.081237792969,563.626647949219,549.990478515625,559.081237792969,47196315,"2007-06-07","BBRI"
531.809020996094,545.445129394531,527.263610839844,531.809020996094,191282303,"2007-06-08","BBRI"
540.899719238281,545.445129394531,536.354370117188,540.899719238281,181431633,"2007-06-11","BBRI"
554.535888671875,554.535888671875,540.899719238281,554.535888671875,308835834,"2007-06-12","BBRI"
549.990478515625,554.535888671875,540.899719238281,549.990478515625,267046112,"2007-06-13","BBRI"
531.809020996094,549.990478515625,531.809020996094,531.809020996094,180865123,"2007-06-14","BBRI"
527.263610839844,540.899719238281,522.71826171875,527.263610839844,135329837,"2007-06-15","BBRI"
540.899719238281,540.899719238281,518.1728515625,540.899719238281,120375079,"2007-06-18","BBRI"
536.354370117188,545.445129394531,536.354370117188,545.445129394531,73981777,"2007-06-19","BBRI"
540.899719238281,545.445129394531,536.354370117188,540.899719238281,59203022,"2007-06-20","BBRI"
536.354370117188,536.354370117188,527.263610839844,536.354370117188,129945244,"2007-06-21","BBRI"
531.809020996094,536.354370117188,522.71826171875,531.809020996094,95041641,"2007-06-22","BBRI"
522.71826171875,527.263610839844,518.1728515625,522.71826171875,61007053,"2007-06-25","BBRI"
522.71826171875,522.71826171875,518.1728515625,522.71826171875,137892881,"2007-06-26","BBRI"
522.71826171875,522.71826171875,509.082122802734,522.71826171875,103308284,"2007-06-27","BBRI"
518.1728515625,527.263610839844,513.627502441406,518.1728515625,38022156,"2007-06-28","BBRI"
518.1728515625,531.809020996094,513.627502441406,522.71826171875,197370909,"2007-06-29","BBRI"
540.899719238281,540.899719238281,518.1728515625,540.899719238281,171399460,"2007-07-02","BBRI"
549.990478515625,554.535888671875,540.899719238281,549.990478515625,194620861,"2007-07-03","BBRI"
545.445129394531,554.535888671875,540.899719238281,545.445129394531,54010932,"2007-07-04","BBRI"
559.081237792969,559.081237792969,540.899719238281,559.081237792969,132161782,"2007-07-05","BBRI"
554.535888671875,563.626647949219,554.535888671875,554.535888671875,70467217,"2007-07-06","BBRI"
581.80810546875,586.353515625,554.535888671875,581.80810546875,236520585,"2007-07-09","BBRI"
590.898864746094,599.989624023438,581.80810546875,590.898864746094,154943176,"2007-07-10","BBRI"
577.262756347656,586.353515625,572.717407226562,577.262756347656,76511821,"2007-07-11","BBRI"
581.80810546875,590.898864746094,581.80810546875,581.80810546875,57206488,"2007-07-12","BBRI"
572.717407226562,590.898864746094,572.717407226562,572.717407226562,98270197,"2007-07-13","BBRI"
581.80810546875,590.898864746094,572.717407226562,581.80810546875,88144522,"2007-07-16","BBRI"
568.171997070312,581.80810546875,563.626647949219,568.171997070312,152121627,"2007-07-17","BBRI"
577.262756347656,577.262756347656,568.171997070312,577.262756347656,84283455,"2007-07-18","BBRI"
572.717407226562,581.80810546875,568.171997070312,572.717407226562,182839658,"2007-07-19","BBRI"
581.80810546875,590.898864746094,572.717407226562,581.80810546875,132794293,"2007-07-20","BBRI"
572.717407226562,595.444274902344,572.717407226562,590.898864746094,233391031,"2007-07-23","BBRI"
590.898864746094,613.625793457031,586.353515625,613.625793457031,176833554,"2007-07-24","BBRI"
604.535034179688,604.535034179688,595.444274902344,599.989624023438,159277251,"2007-07-25","BBRI"
595.444274902344,595.444274902344,568.171997070312,572.717407226562,264807573,"2007-07-26","BBRI"
554.535888671875,559.081237792969,545.445129394531,554.535888671875,305271772,"2007-07-27","BBRI"
549.990478515625,554.535888671875,536.354370117188,540.899719238281,385886665,"2007-07-30","BBRI"
549.990478515625,572.717407226562,549.990478515625,572.717407226562,223776865,"2007-07-31","BBRI"
549.990478515625,559.081237792969,540.899719238281,549.990478515625,167439392,"2007-08-01","BBRI"
554.535888671875,563.626647949219,540.899719238281,554.535888671875,115446994,"2007-08-02","BBRI"
559.081237792969,568.171997070312,554.535888671875,559.081237792969,142479960,"2007-08-03","BBRI"
549.990478515625,554.535888671875,536.354370117188,549.990478515625,191315304,"2007-08-06","BBRI"
554.535888671875,581.80810546875,549.990478515625,554.535888671875,238352116,"2007-08-07","BBRI"
559.081237792969,577.262756347656,559.081237792969,572.717407226562,150306596,"2007-08-08","BBRI"
554.535888671875,577.262756347656,549.990478515625,554.535888671875,126540685,"2007-08-09","BBRI"
545.445129394531,545.445129394531,536.354370117188,545.445129394531,145433511,"2007-08-10","BBRI"
545.445129394531,545.445129394531,531.809020996094,545.445129394531,0,"2007-08-13","BBRI"
527.263610839844,540.899719238281,522.71826171875,527.263610839844,174969022,"2007-08-14","BBRI"
499.991363525391,518.1728515625,495.445983886719,499.991363525391,170557945,"2007-08-15","BBRI"
481.809844970703,486.355224609375,463.628356933594,481.809844970703,454929357,"2007-08-16","BBRI"
504.536743164062,509.082122802734,495.445983886719,504.536743164062,561499198,"2007-08-20","BBRI"
495.445983886719,513.627502441406,495.445983886719,495.445983886719,149212077,"2007-08-21","BBRI"
513.627502441406,522.71826171875,499.991363525391,513.627502441406,105106815,"2007-08-22","BBRI"
536.354370117188,545.445129394531,518.1728515625,536.354370117188,223974868,"2007-08-23","BBRI"
540.899719238281,540.899719238281,522.71826171875,540.899719238281,111079918,"2007-08-24","BBRI"
554.535888671875,559.081237792969,549.990478515625,554.535888671875,222605344,"2007-08-27","BBRI"
554.535888671875,559.081237792969,545.445129394531,554.535888671875,172691982,"2007-08-28","BBRI"
545.445129394531,545.445129394531,531.809020996094,545.445129394531,112674946,"2007-08-29","BBRI"
545.445129394531,554.535888671875,536.354370117188,545.445129394531,120468580,"2007-08-30","BBRI"
568.171997070312,568.171997070312,545.445129394531,568.171997070312,251904351,"2007-08-31","BBRI"
572.717407226562,577.262756347656,559.081237792969,572.717407226562,240189148,"2007-09-03","BBRI"
572.717407226562,577.262756347656,572.717407226562,572.717407226562,101619755,"2007-09-04","BBRI"
568.171997070312,577.262756347656,563.626647949219,568.171997070312,60160039,"2007-09-05","BBRI"
559.081237792969,568.171997070312,559.081237792969,559.081237792969,183714173,"2007-09-06","BBRI"
572.717407226562,572.717407226562,563.626647949219,572.717407226562,48252333,"2007-09-07","BBRI"
563.626647949219,563.626647949219,554.535888671875,559.081237792969,169116921,"2007-09-10","BBRI"
563.626647949219,563.626647949219,554.535888671875,563.626647949219,15246263,"2007-09-11","BBRI"
572.717407226562,581.80810546875,559.081237792969,572.717407226562,183059661,"2007-09-12","BBRI"
568.171997070312,572.717407226562,568.171997070312,568.171997070312,66177143,"2007-09-13","BBRI"
568.171997070312,572.717407226562,563.626647949219,568.171997070312,99348215,"2007-09-14","BBRI"
563.626647949219,572.717407226562,563.626647949219,563.626647949219,61573563,"2007-09-17","BBRI"
563.626647949219,568.171997070312,554.535888671875,563.626647949219,49308351,"2007-09-18","BBRI"
581.80810546875,586.353515625,577.262756347656,581.80810546875,160333269,"2007-09-19","BBRI"
595.444274902344,595.444274902344,586.353515625,595.444274902344,140615428,"2007-09-20","BBRI"
595.444274902344,595.444274902344,581.80810546875,595.444274902344,64807619,"2007-09-21","BBRI"
595.444274902344,622.716491699219,595.444274902344,618.171142578125,199240941,"2007-09-24","BBRI"
613.625793457031,618.171142578125,604.535034179688,613.625793457031,71952242,"2007-09-25","BBRI"
636.352661132812,636.352661132812,613.625793457031,636.352661132812,67926173,"2007-09-26","BBRI"
627.261901855469,640.898010253906,618.171142578125,627.261901855469,111998434,"2007-09-27","BBRI"
599.989624023438,627.261901855469,599.989624023438,599.989624023438,72947759,"2007-09-28","BBRI"
627.261901855469,627.261901855469,599.989624023438,627.261901855469,53675427,"2007-10-01","BBRI"
654.534118652344,668.170288085938,631.807250976562,654.534118652344,118208041,"2007-10-02","BBRI"
677.261047363281,686.351806640625,649.98876953125,677.261047363281,150312096,"2007-10-03","BBRI"
668.170288085938,686.351806640625,663.624877929688,668.170288085938,54665444,"2007-10-04","BBRI"
677.261047363281,681.806396484375,672.715637207031,677.261047363281,48549338,"2007-10-05","BBRI"
699.987915039062,699.987915039062,677.261047363281,699.987915039062,71215230,"2007-10-08","BBRI"
713.6240234375,713.6240234375,695.442504882812,713.6240234375,61947569,"2007-10-09","BBRI"
713.6240234375,722.714782714844,699.987915039062,713.6240234375,162566307,"2007-10-10","BBRI"
713.6240234375,727.260192871094,704.533264160156,713.6240234375,113521960,"2007-10-11","BBRI"
704.533264160156,704.533264160156,681.806396484375,695.442504882812,156142196,"2007-10-17","BBRI"
695.442504882812,695.442504882812,649.98876953125,654.534118652344,166592377,"2007-10-18","BBRI"
654.534118652344,654.534118652344,622.716491699219,636.352661132812,164667344,"2007-10-19","BBRI"
609.080383300781,627.261901855469,599.989624023438,613.625793457031,113796965,"2007-10-22","BBRI"
618.171142578125,663.624877929688,618.171142578125,631.807250976562,190402288,"2007-10-23","BBRI"
645.443420410156,672.715637207031,636.352661132812,645.443420410156,200560964,"2007-10-24","BBRI"
654.534118652344,681.806396484375,649.98876953125,668.170288085938,188785260,"2007-10-25","BBRI"
672.715637207031,699.987915039062,672.715637207031,690.897155761719,179765104,"2007-10-26","BBRI"
695.442504882812,699.987915039062,690.897155761719,695.442504882812,149525582,"2007-10-29","BBRI"
695.442504882812,736.350891113281,690.897155761719,718.16943359375,278689813,"2007-10-30","BBRI"
704.533264160156,713.6240234375,690.897155761719,704.533264160156,127508702,"2007-10-31","BBRI"
722.714782714844,790.895446777344,718.16943359375,749.987060546875,252107854,"2007-11-01","BBRI"
736.350891113281,759.077819824219,727.260192871094,754.532409667969,101058745,"2007-11-02","BBRI"
754.532409667969,754.532409667969,722.714782714844,736.350891113281,117548030,"2007-11-05","BBRI"
740.896301269531,740.896301269531,718.16943359375,727.260192871094,96466166,"2007-11-06","BBRI"
736.350891113281,759.077819824219,736.350891113281,749.987060546875,173858002,"2007-11-07","BBRI"
727.260192871094,736.350891113281,713.6240234375,722.714782714844,65126624,"2007-11-08","BBRI"
713.6240234375,727.260192871094,709.078674316406,718.16943359375,79069365,"2007-11-09","BBRI"
704.533264160156,704.533264160156,686.351806640625,695.442504882812,135681843,"2007-11-12","BBRI"
695.442504882812,731.805541992188,690.897155761719,709.078674316406,234430549,"2007-11-13","BBRI"
727.260192871094,749.987060546875,722.714782714844,740.896301269531,223028852,"2007-11-14","BBRI"
745.441650390625,745.441650390625,713.6240234375,722.714782714844,155581187,"2007-11-15","BBRI"
709.078674316406,709.078674316406,690.897155761719,704.533264160156,78557856,"2007-11-16","BBRI"
704.533264160156,727.260192871094,704.533264160156,713.6240234375,85058969,"2007-11-19","BBRI"
713.6240234375,699.987915039062,672.715637207031,695.442504882812,360096719,"2007-11-20","BBRI"
690.897155761719,690.897155761719,654.534118652344,654.534118652344,192827830,"2007-11-21","BBRI"
649.98876953125,659.079528808594,640.898010253906,659.079528808594,167653895,"2007-11-22","BBRI"
668.170288085938,672.715637207031,649.98876953125,654.534118652344,129516237,"2007-11-23","BBRI"
659.079528808594,663.624877929688,649.98876953125,659.079528808594,249484309,"2007-11-26","BBRI"
645.443420410156,659.079528808594,645.443420410156,659.079528808594,95921656,"2007-11-27","BBRI"
659.079528808594,681.806396484375,654.534118652344,668.170288085938,216742243,"2007-11-28","BBRI"
690.897155761719,704.533264160156,686.351806640625,690.897155761719,182113645,"2007-11-29","BBRI"
695.442504882812,722.714782714844,695.442504882812,709.078674316406,203696018,"2007-11-30","BBRI"
713.6240234375,727.260192871094,713.6240234375,722.714782714844,92071590,"2007-12-03","BBRI"
722.714782714844,727.260192871094,709.078674316406,727.260192871094,61727566,"2007-12-04","BBRI"
727.260192871094,727.260192871094,704.533264160156,718.16943359375,68509183,"2007-12-05","BBRI"
727.260192871094,727.260192871094,713.6240234375,722.714782714844,144234491,"2007-12-06","BBRI"
727.260192871094,727.260192871094,709.078674316406,709.078674316406,82506925,"2007-12-07","BBRI"
709.078674316406,722.714782714844,709.078674316406,722.714782714844,78926363,"2007-12-10","BBRI"
727.260192871094,727.260192871094,718.16943359375,722.714782714844,124533150,"2007-12-11","BBRI"
718.16943359375,727.260192871094,718.16943359375,722.714782714844,99584720,"2007-12-12","BBRI"
718.16943359375,722.714782714844,713.6240234375,718.16943359375,54153935,"2007-12-13","BBRI"
709.078674316406,713.6240234375,704.533264160156,709.078674316406,45397784,"2007-12-14","BBRI"
709.078674316406,709.078674316406,681.806396484375,686.351806640625,61243557,"2007-12-17","BBRI"
672.715637207031,681.806396484375,659.079528808594,659.079528808594,251992352,"2007-12-18","BBRI"
659.079528808594,672.715637207031,659.079528808594,659.079528808594,153276647,"2007-12-19","BBRI"
668.170288085938,668.170288085938,659.079528808594,668.170288085938,130165248,"2007-12-26","BBRI"
668.170288085938,677.261047363281,663.624877929688,672.715637207031,212496170,"2007-12-27","BBRI"
672.715637207031,672.715637207031,668.170288085938,672.715637207031,108753378,"2007-12-28","BBRI"
672.715637207031,672.715637207031,672.715637207031,672.715637207031,0,"2007-12-31","BBRI"
668.170288085938,672.715637207031,663.624877929688,668.170288085938,49242350,"2008-01-02","BBRI"
668.170288085938,668.170288085938,645.443420410156,654.534118652344,113235955,"2008-01-03","BBRI"
654.534118652344,686.351806640625,649.98876953125,681.806396484375,158039729,"2008-01-04","BBRI"
668.170288085938,681.806396484375,663.624877929688,677.261047363281,70071210,"2008-01-07","BBRI"
681.806396484375,686.351806640625,677.261047363281,681.806396484375,92649100,"2008-01-08","BBRI"
686.351806640625,709.078674316406,686.351806640625,709.078674316406,176019540,"2008-01-09","BBRI"
709.078674316406,709.078674316406,695.442504882812,699.987915039062,172273975,"2008-01-14","BBRI"
699.987915039062,704.533264160156,659.079528808594,686.351806640625,150614601,"2008-01-15","BBRI"
654.534118652344,668.170288085938,640.898010253906,663.624877929688,116662515,"2008-01-16","BBRI"
663.624877929688,668.170288085938,654.534118652344,659.079528808594,109446390,"2008-01-17","BBRI"
640.898010253906,649.98876953125,622.716491699219,645.443420410156,154316165,"2008-01-18","BBRI"
636.352661132812,640.898010253906,609.080383300781,613.625793457031,83870948,"2008-01-21","BBRI"
590.898864746094,590.898864746094,554.535888671875,572.717407226562,202904004,"2008-01-22","BBRI"
604.535034179688,618.171142578125,581.80810546875,590.898864746094,254984404,"2008-01-23","BBRI"
590.898864746094,627.261901855469,590.898864746094,609.080383300781,290185012,"2008-01-24","BBRI"
618.171142578125,640.898010253906,618.171142578125,636.352661132812,254626898,"2008-01-25","BBRI"
627.261901855469,627.261901855469,604.535034179688,613.625793457031,68921690,"2008-01-28","BBRI"
622.716491699219,631.807250976562,609.080383300781,618.171142578125,196518394,"2008-01-29","BBRI"
627.261901855469,631.807250976562,609.080383300781,622.716491699219,45205280,"2008-01-30","BBRI"
622.716491699219,649.98876953125,622.716491699219,636.352661132812,286120441,"2008-01-31","BBRI"
636.352661132812,645.443420410156,613.625793457031,627.261901855469,130621756,"2008-02-01","BBRI"
636.352661132812,659.079528808594,636.352661132812,654.534118652344,141440443,"2008-02-04","BBRI"
645.443420410156,663.624877929688,636.352661132812,640.898010253906,166795880,"2008-02-05","BBRI"
640.898010253906,631.807250976562,613.625793457031,622.716491699219,113499960,"2008-02-06","BBRI"
613.625793457031,618.171142578125,609.080383300781,613.625793457031,107202351,"2008-02-11","BBRI"
618.171142578125,622.716491699219,609.080383300781,613.625793457031,72491252,"2008-02-12","BBRI"
618.171142578125,622.716491699219,604.535034179688,609.080383300781,60369042,"2008-02-13","BBRI"
622.716491699219,627.261901855469,618.171142578125,627.261901855469,78018847,"2008-02-14","BBRI"
609.080383300781,649.98876953125,609.080383300781,649.98876953125,84107452,"2008-02-15","BBRI"
654.534118652344,654.534118652344,631.807250976562,636.352661132812,62250075,"2008-02-18","BBRI"
645.443420410156,668.170288085938,640.898010253906,663.624877929688,187030730,"2008-02-19","BBRI"
659.079528808594,663.624877929688,649.98876953125,659.079528808594,105530322,"2008-02-20","BBRI"
668.170288085938,677.261047363281,659.079528808594,672.715637207031,132607290,"2008-02-21","BBRI"
668.170288085938,686.351806640625,668.170288085938,677.261047363281,109787396,"2008-02-22","BBRI"
686.351806640625,690.897155761719,677.261047363281,681.806396484375,55638961,"2008-02-25","BBRI"
686.351806640625,686.351806640625,659.079528808594,668.170288085938,56980984,"2008-02-26","BBRI"
672.715637207031,677.261047363281,663.624877929688,663.624877929688,52910913,"2008-02-27","BBRI"
672.715637207031,681.806396484375,654.534118652344,672.715637207031,84750963,"2008-02-28","BBRI"
663.624877929688,663.624877929688,645.443420410156,654.534118652344,96152660,"2008-02-29","BBRI"
636.352661132812,645.443420410156,631.807250976562,640.898010253906,90971571,"2008-03-03","BBRI"
640.898010253906,640.898010253906,609.080383300781,618.171142578125,165811363,"2008-03-04","BBRI"
609.080383300781,627.261901855469,609.080383300781,627.261901855469,88001520,"2008-03-05","BBRI"
636.352661132812,636.352661132812,613.625793457031,622.716491699219,56287972,"2008-03-06","BBRI"
618.171142578125,618.171142578125,568.171997070312,572.717407226562,284624416,"2008-03-10","BBRI"
572.717407226562,581.80810546875,554.535888671875,577.262756347656,228407945,"2008-03-11","BBRI"
599.989624023438,599.989624023438,581.80810546875,581.80810546875,363666281,"2008-03-12","BBRI"
577.262756347656,577.262756347656,549.990478515625,554.535888671875,200769967,"2008-03-13","BBRI"
563.626647949219,568.171997070312,536.354370117188,545.445129394531,92533598,"2008-03-14","BBRI"
499.991363525391,536.354370117188,499.991363525391,513.627502441406,128394217,"2008-03-17","BBRI"
518.1728515625,522.71826171875,481.809844970703,509.082122802734,182806657,"2008-03-18","BBRI"
527.263610839844,527.263610839844,481.809844970703,495.445983886719,194378857,"2008-03-19","BBRI"
495.445983886719,504.536743164062,477.264495849609,486.355224609375,142298457,"2008-03-24","BBRI"
499.991363525391,559.081237792969,495.445983886719,549.990478515625,318840507,"2008-03-25","BBRI"
554.535888671875,599.989624023438,545.445129394531,590.898864746094,308038320,"2008-03-26","BBRI"
590.898864746094,590.898864746094,568.171997070312,577.262756347656,121519098,"2008-03-27","BBRI"
572.717407226562,581.80810546875,568.171997070312,577.262756347656,130693257,"2008-03-28","BBRI"
577.262756347656,581.80810546875,563.626647949219,572.717407226562,102670273,"2008-03-31","BBRI"
572.717407226562,577.262756347656,531.809020996094,540.899719238281,243797210,"2008-04-01","BBRI"
554.535888671875,559.081237792969,522.71826171875,540.899719238281,179286596,"2008-04-02","BBRI"
545.445129394531,549.990478515625,499.991363525391,513.627502441406,226658914,"2008-04-03","BBRI"
499.991363525391,531.809020996094,499.991363525391,527.263610839844,250639329,"2008-04-04","BBRI"
527.263610839844,554.535888671875,522.71826171875,545.445129394531,143783483,"2008-04-07","BBRI"
531.809020996094,540.899719238281,522.71826171875,531.809020996094,117493029,"2008-04-08","BBRI"
531.809020996094,531.809020996094,499.991363525391,504.536743164062,157104713,"2008-04-09","BBRI"
495.445983886719,518.1728515625,481.809844970703,518.1728515625,334504777,"2008-04-10","BBRI"
518.1728515625,559.081237792969,518.1728515625,549.990478515625,217039248,"2008-04-11","BBRI"
522.71826171875,540.899719238281,522.71826171875,536.354370117188,158864743,"2008-04-14","BBRI"
536.354370117188,545.445129394531,531.809020996094,531.809020996094,67530166,"2008-04-15","BBRI"
536.354370117188,554.535888671875,536.354370117188,545.445129394531,61749566,"2008-04-16","BBRI"
545.445129394531,559.081237792969,540.899719238281,545.445129394531,121607100,"2008-04-17","BBRI"
563.626647949219,572.717407226562,554.535888671875,568.171997070312,180947625,"2008-04-18","BBRI"
577.262756347656,581.80810546875,568.171997070312,577.262756347656,120518081,"2008-04-21","BBRI"
572.717407226562,572.717407226562,545.445129394531,563.626647949219,297676141,"2008-04-22","BBRI"
563.626647949219,572.717407226562,563.626647949219,563.626647949219,56265971,"2008-04-23","BBRI"
572.717407226562,572.717407226562,536.354370117188,540.899719238281,69554201,"2008-04-24","BBRI"
545.445129394531,545.445129394531,522.71826171875,531.809020996094,85630979,"2008-04-25","BBRI"
536.354370117188,536.354370117188,509.082122802734,513.627502441406,66908655,"2008-04-28","BBRI"
522.71826171875,545.445129394531,522.71826171875,531.809020996094,103137781,"2008-04-29","BBRI"
527.263610839844,540.899719238281,527.263610839844,540.899719238281,183307166,"2008-04-30","BBRI"
613.625793457031,631.807250976562,599.989624023438,627.261901855469,273855230,"2008-05-05","BBRI"
622.716491699219,622.716491699219,595.444274902344,595.444274902344,176195543,"2008-05-06","BBRI"
586.353515625,586.353515625,563.626647949219,568.171997070312,197541412,"2008-05-07","BBRI"
559.081237792969,577.262756347656,554.535888671875,568.171997070312,147710551,"2008-05-08","BBRI"
563.626647949219,563.626647949219,549.990478515625,549.990478515625,80928397,"2008-05-09","BBRI"
549.990478515625,549.990478515625,531.809020996094,540.899719238281,115810000,"2008-05-12","BBRI"
549.990478515625,581.80810546875,545.445129394531,577.262756347656,210945143,"2008-05-13","BBRI"
577.262756347656,581.80810546875,568.171997070312,581.80810546875,95069142,"2008-05-14","BBRI"
586.353515625,595.444274902344,577.262756347656,590.898864746094,105370820,"2008-05-15","BBRI"
595.444274902344,599.989624023438,577.262756347656,581.80810546875,81296904,"2008-05-16","BBRI"
599.989624023438,599.989624023438,586.353515625,586.353515625,145703016,"2008-05-21","BBRI"
572.717407226562,581.80810546875,559.081237792969,568.171997070312,182790157,"2008-05-22","BBRI"
577.262756347656,577.262756347656,559.081237792969,563.626647949219,81538908,"2008-05-23","BBRI"
554.535888671875,554.535888671875,545.445129394531,545.445129394531,36751634,"2008-05-26","BBRI"
536.354370117188,559.081237792969,531.809020996094,540.899719238281,70137211,"2008-05-27","BBRI"
545.445129394531,549.990478515625,518.1728515625,549.990478515625,208283097,"2008-05-28","BBRI"
554.535888671875,559.081237792969,531.809020996094,531.809020996094,158309234,"2008-05-29","BBRI"
536.354370117188,549.990478515625,522.71826171875,527.263610839844,151945624,"2008-05-30","BBRI"
531.809020996094,549.990478515625,527.263610839844,540.899719238281,137496874,"2008-06-02","BBRI"
531.809020996094,540.899719238281,531.809020996094,540.899719238281,121464097,"2008-06-03","BBRI"
536.354370117188,536.354370117188,513.627502441406,518.1728515625,59632029,"2008-06-04","BBRI"
518.1728515625,527.263610839844,499.991363525391,518.1728515625,393119290,"2008-06-05","BBRI"
522.71826171875,527.263610839844,495.445983886719,499.991363525391,479718285,"2008-06-06","BBRI"
481.809844970703,495.445983886719,477.264495849609,486.355224609375,409938580,"2008-06-09","BBRI"
477.264495849609,477.264495849609,454.53759765625,463.628356933594,723009488,"2008-06-10","BBRI"
463.628356933594,477.264495849609,454.53759765625,468.173736572266,468751096,"2008-06-11","BBRI"
454.53759765625,472.719116210938,454.53759765625,472.719116210938,573489405,"2008-06-12","BBRI"
468.173736572266,472.719116210938,463.628356933594,468.173736572266,271737693,"2008-06-13","BBRI"
468.173736572266,472.719116210938,463.628356933594,468.173736572266,191634309,"2008-06-16","BBRI"
463.628356933594,468.173736572266,454.53759765625,463.628356933594,192937832,"2008-06-17","BBRI"
463.628356933594,472.719116210938,459.082977294922,463.628356933594,204471531,"2008-06-18","BBRI"
445.446838378906,454.53759765625,440.901489257812,445.446838378906,127855208,"2008-06-19","BBRI"
445.446838378906,452.264923095703,445.446838378906,445.446838378906,110733412,"2008-06-20","BBRI"
429.538024902344,440.901489257812,424.992645263672,429.538024902344,272667209,"2008-06-23","BBRI"
434.083404541016,434.083404541016,422.719970703125,434.083404541016,206369064,"2008-06-24","BBRI"
438.628784179688,443.174163818359,429.538024902344,438.628784179688,380249067,"2008-06-25","BBRI"
443.174163818359,470.446411132812,443.174163818359,468.173736572266,766520739,"2008-06-26","BBRI"
459.082977294922,472.719116210938,449.992218017578,459.082977294922,475532713,"2008-06-27","BBRI"
463.628356933594,477.264495849609,459.082977294922,463.628356933594,253631380,"2008-06-30","BBRI"
481.809844970703,490.900604248047,468.173736572266,481.809844970703,400153911,"2008-07-01","BBRI"
499.991363525391,518.1728515625,481.809844970703,499.991363525391,916706333,"2008-07-02","BBRI"
490.900604248047,499.991363525391,477.264495849609,490.900604248047,292566553,"2008-07-03","BBRI"
490.900604248047,504.536743164062,486.355224609375,490.900604248047,91510580,"2008-07-04","BBRI"
490.900604248047,495.445983886719,486.355224609375,490.900604248047,32164555,"2008-07-07","BBRI"
486.355224609375,499.991363525391,481.809844970703,486.355224609375,129087229,"2008-07-08","BBRI"
509.082122802734,518.1728515625,495.445983886719,509.082122802734,313736418,"2008-07-09","BBRI"
499.991363525391,504.536743164062,490.900604248047,499.991363525391,197343408,"2008-07-10","BBRI"
522.71826171875,527.263610839844,504.536743164062,522.71826171875,289761504,"2008-07-11","BBRI"
499.991363525391,527.263610839844,495.445983886719,499.991363525391,172493979,"2008-07-14","BBRI"
472.719116210938,486.355224609375,463.628356933594,472.719116210938,275340255,"2008-07-15","BBRI"
477.264495849609,490.900604248047,472.719116210938,477.264495849609,303511742,"2008-07-16","BBRI"
486.355224609375,499.991363525391,481.809844970703,486.355224609375,337496829,"2008-07-17","BBRI"
486.355224609375,522.71826171875,486.355224609375,518.1728515625,330363206,"2008-07-18","BBRI"
540.899719238281,545.445129394531,518.1728515625,540.899719238281,294876593,"2008-07-21","BBRI"
527.263610839844,545.445129394531,527.263610839844,527.263610839844,97819189,"2008-07-22","BBRI"
540.899719238281,554.535888671875,531.809020996094,540.899719238281,175937038,"2008-07-23","BBRI"
545.445129394531,581.80810546875,545.445129394531,581.80810546875,349806042,"2008-07-24","BBRI"
545.445129394531,572.717407226562,536.354370117188,545.445129394531,187866744,"2008-07-25","BBRI"
549.990478515625,559.081237792969,549.990478515625,549.990478515625,49660357,"2008-07-28","BBRI"
549.990478515625,554.535888671875,531.809020996094,549.990478515625,111717929,"2008-07-29","BBRI"
554.535888671875,563.626647949219,545.445129394531,554.535888671875,178577084,"2008-07-31","BBRI"
536.354370117188,554.535888671875,531.809020996094,536.354370117188,123163627,"2008-08-01","BBRI"
536.354370117188,545.445129394531,518.1728515625,536.354370117188,87935518,"2008-08-04","BBRI"
549.990478515625,549.990478515625,531.809020996094,549.990478515625,142012452,"2008-08-05","BBRI"
549.990478515625,563.626647949219,549.990478515625,549.990478515625,118917553,"2008-08-06","BBRI"
568.171997070312,568.171997070312,549.990478515625,568.171997070312,137397873,"2008-08-07","BBRI"
549.990478515625,559.081237792969,540.899719238281,549.990478515625,41800722,"2008-08-08","BBRI"
531.809020996094,554.535888671875,531.809020996094,531.809020996094,98055693,"2008-08-11","BBRI"
527.263610839844,536.354370117188,518.1728515625,527.263610839844,108082366,"2008-08-12","BBRI"
518.1728515625,554.535888671875,518.1728515625,549.990478515625,226246407,"2008-08-13","BBRI"
545.445129394531,549.990478515625,540.899719238281,545.445129394531,69202195,"2008-08-14","BBRI"
554.535888671875,554.535888671875,540.899719238281,554.535888671875,149745586,"2008-08-15","BBRI"
531.809020996094,545.445129394531,531.809020996094,531.809020996094,186348718,"2008-08-19","BBRI"
527.263610839844,536.354370117188,513.627502441406,527.263610839844,103176282,"2008-08-20","BBRI"
527.263610839844,531.809020996094,522.71826171875,527.263610839844,72623254,"2008-08-21","BBRI"
531.809020996094,536.354370117188,527.263610839844,531.809020996094,57178987,"2008-08-22","BBRI"
531.809020996094,536.354370117188,522.71826171875,531.809020996094,72430751,"2008-08-25","BBRI"
522.71826171875,527.263610839844,522.71826171875,522.71826171875,54709444,"2008-08-26","BBRI"
531.809020996094,531.809020996094,509.082122802734,531.809020996094,62783584,"2008-08-27","BBRI"
518.1728515625,531.809020996094,518.1728515625,518.1728515625,62772584,"2008-08-28","BBRI"
531.809020996094,536.354370117188,518.1728515625,531.809020996094,87121504,"2008-08-29","BBRI"
540.899719238281,545.445129394531,522.71826171875,540.899719238281,226372910,"2008-09-01","BBRI"
540.899719238281,568.171997070312,540.899719238281,568.171997070312,305051768,"2008-09-02","BBRI"
581.80810546875,586.353515625,559.081237792969,581.80810546875,272689210,"2008-09-03","BBRI"
572.717407226562,581.80810546875,568.171997070312,572.717407226562,136605859,"2008-09-04","BBRI"
527.263610839844,549.990478515625,518.1728515625,527.263610839844,420674766,"2008-09-05","BBRI"
540.899719238281,545.445129394531,531.809020996094,540.899719238281,164117334,"2008-09-08","BBRI"
522.71826171875,536.354370117188,509.082122802734,522.71826171875,176767553,"2008-09-09","BBRI"
499.991363525391,518.1728515625,486.355224609375,499.991363525391,371635919,"2008-09-10","BBRI"
490.900604248047,504.536743164062,481.809844970703,490.900604248047,241641173,"2008-09-11","BBRI"
459.082977294922,481.809844970703,454.53759765625,459.082977294922,326458138,"2008-09-12","BBRI"
436.356109619141,463.628356933594,431.810729980469,436.356109619141,142903468,"2008-09-15","BBRI"
431.810729980469,477.264495849609,415.901916503906,468.173736572266,271737693,"2008-09-16","BBRI"
481.809844970703,499.991363525391,472.719116210938,481.809844970703,245001731,"2008-09-17","BBRI"
472.719116210938,481.809844970703,440.901489257812,472.719116210938,309006337,"2008-09-18","BBRI"
509.082122802734,527.263610839844,490.900604248047,509.082122802734,235013559,"2008-09-19","BBRI"
536.354370117188,540.899719238281,522.71826171875,536.354370117188,174188008,"2008-09-22","BBRI"
504.536743164062,527.263610839844,504.536743164062,504.536743164062,183191664,"2008-09-23","BBRI"
509.082122802734,518.1728515625,495.445983886719,509.082122802734,131490771,"2008-09-24","BBRI"
499.991363525391,527.263610839844,499.991363525391,499.991363525391,102961778,"2008-09-25","BBRI"
490.900604248047,499.991363525391,477.264495849609,490.900604248047,199367443,"2008-09-26","BBRI"
449.992218017578,463.628356933594,440.901489257812,449.992218017578,219728795,"2008-10-06","BBRI"
436.356109619141,454.53759765625,436.356109619141,436.356109619141,106943847,"2008-10-07","BBRI"
422.719970703125,422.719970703125,388.629638671875,388.629638671875,65737135,"2008-10-08","BBRI"
388.629638671875,388.629638671875,388.629638671875,388.629638671875,0,"2008-10-09","BBRI"
388.629638671875,388.629638671875,388.629638671875,388.629638671875,0,"2008-10-10","BBRI"
384.084259033203,402.265777587891,349.993957519531,384.084259033203,22,"2008-10-13","BBRI"
420.447296142578,420.447296142578,404.538452148438,420.447296142578,233567034,"2008-10-14","BBRI"
420.447296142578,454.53759765625,384.084259033203,388.629638671875,765877228,"2008-10-15","BBRI"
349.993957519531,381.811584472656,349.993957519531,377.266204833984,155289682,"2008-10-16","BBRI"
381.811584472656,381.811584472656,340.903198242188,340.903198242188,597398318,"2008-10-17","BBRI"
349.993957519531,370.448150634766,309.085571289062,349.993957519531,475114706,"2008-10-20","BBRI"
368.175445556641,372.720825195312,354.539337158203,368.175445556641,267772125,"2008-10-21","BBRI"
354.539337158203,390.90234375,334.085144042969,354.539337158203,281764366,"2008-10-22","BBRI"
329.539764404297,336.357818603516,322.721710205078,329.539764404297,329301687,"2008-10-23","BBRI"
329.539764404297,329.539764404297,297.722137451172,297.722137451172,233913540,"2008-10-24","BBRI"
268.177185058594,270.449859619141,268.177185058594,268.177185058594,156598704,"2008-10-27","BBRI"
243.177612304688,249.995681762695,243.177612304688,243.177612304688,379913562,"2008-10-28","BBRI"
254.541061401367,265.904510498047,227.268798828125,240.904922485352,537051276,"2008-10-29","BBRI"
263.631805419922,263.631805419922,249.995681762695,263.631805419922,108351871,"2008-10-30","BBRI"
268.177185058594,315.903625488281,268.177185058594,313.630950927734,387784197,"2008-10-31","BBRI"
318.176330566406,374.993530273438,318.176330566406,352.266632080078,373654453,"2008-11-03","BBRI"
349.993957519531,349.993957519531,318.176330566406,322.721710205078,761174647,"2008-11-04","BBRI"
336.357818603516,368.175445556641,322.721710205078,336.357818603516,727321562,"2008-11-05","BBRI"
318.176330566406,329.539764404297,306.812896728516,318.176330566406,314440431,"2008-11-06","BBRI"
299.994812011719,322.721710205078,297.722137451172,320.449005126953,539537319,"2008-11-07","BBRI"
334.085144042969,340.903198242188,320.449005126953,334.085144042969,256749934,"2008-11-10","BBRI"
336.357818603516,338.630523681641,322.721710205078,336.357818603516,230877487,"2008-11-11","BBRI"
345.448577880859,352.266632080078,331.812438964844,345.448577880859,225272891,"2008-11-12","BBRI"
331.812438964844,331.812438964844,311.358245849609,311.358245849609,308670831,"2008-11-13","BBRI"
320.449005126953,322.721710205078,295.449432373047,297.722137451172,173516997,"2008-11-14","BBRI"
295.449432373047,313.630950927734,290.904052734375,295.449432373047,222616345,"2008-11-17","BBRI"
286.358703613281,286.358703613281,265.904510498047,270.449859619141,167103886,"2008-11-18","BBRI"
259.08642578125,274.995239257812,247.722991943359,259.08642578125,306668796,"2008-11-19","BBRI"
236.359558105469,249.995681762695,236.359558105469,236.359558105469,289304997,"2008-11-20","BBRI"
229.541488647461,240.904922485352,218.17805480957,229.541488647461,566630787,"2008-11-21","BBRI"
229.541488647461,236.359558105469,222.723419189453,229.541488647461,201149474,"2008-11-24","BBRI"
231.814178466797,243.177612304688,229.541488647461,231.814178466797,750289959,"2008-11-25","BBRI"
234.086868286133,265.904510498047,231.814178466797,261.359130859375,490118965,"2008-11-26","BBRI"
270.449859619141,302.267517089844,268.177185058594,302.267517089844,616417647,"2008-11-27","BBRI"
302.267517089844,318.176330566406,288.631378173828,309.085571289062,441107619,"2008-11-28","BBRI"
309.085571289062,311.358245849609,286.358703613281,288.631378173828,283419895,"2008-12-01","BBRI"
281.813323974609,293.1767578125,268.177185058594,281.813323974609,266606104,"2008-12-02","BBRI"
290.904052734375,295.449432373047,286.358703613281,290.904052734375,200379461,"2008-12-03","BBRI"
295.449432373047,313.630950927734,295.449432373047,313.630950927734,399070392,"2008-12-04","BBRI"
309.085571289062,320.449005126953,299.994812011719,309.085571289062,220839814,"2008-12-05","BBRI"
336.357818603516,340.903198242188,313.630950927734,336.357818603516,490652474,"2008-12-09","BBRI"
338.630523681641,368.175445556641,338.630523681641,368.175445556641,373263947,"2008-12-10","BBRI"
370.448150634766,379.538909912109,361.357391357422,370.448150634766,362384759,"2008-12-11","BBRI"
363.630096435547,370.448150634766,334.085144042969,334.085144042969,163468323,"2008-12-12","BBRI"
345.448577880859,388.629638671875,345.448577880859,388.629638671875,282215374,"2008-12-15","BBRI"
397.720397949219,404.538452148438,381.811584472656,397.720397949219,274416239,"2008-12-16","BBRI"
413.629211425781,422.719970703125,397.720397949219,413.629211425781,225932902,"2008-12-17","BBRI"
402.265777587891,413.629211425781,388.629638671875,402.265777587891,200467462,"2008-12-18","BBRI"
402.265777587891,415.901916503906,390.90234375,402.265777587891,181068627,"2008-12-19","BBRI"
411.356536865234,415.901916503906,399.993103027344,411.356536865234,63058589,"2008-12-22","BBRI"
402.265777587891,409.083831787109,388.629638671875,402.265777587891,114951985,"2008-12-23","BBRI"
395.447723388672,409.083831787109,390.90234375,395.447723388672,37054140,"2008-12-24","BBRI"
415.901916503906,418.174591064453,404.538452148438,415.901916503906,121304595,"2008-12-30","BBRI"
415.901916503906,415.901916503906,415.901916503906,415.901916503906,0,"2008-12-31","BBRI"
440.901489257812,454.53759765625,429.538024902344,440.901489257812,180051109,"2009-01-05","BBRI"
440.901489257812,461.355651855469,434.083404541016,436.356109619141,271440688,"2009-01-06","BBRI"
429.538024902344,463.628356933594,427.265350341797,429.538024902344,210521636,"2009-01-07","BBRI"
420.447296142578,431.810729980469,409.083831787109,420.447296142578,79811878,"2009-01-08","BBRI"
427.265350341797,429.538024902344,418.174591064453,427.265350341797,47850826,"2009-01-09","BBRI"
436.356109619141,436.356109619141,418.174591064453,436.356109619141,98143695,"2009-01-12","BBRI"
436.356109619141,443.174163818359,429.538024902344,436.356109619141,198646931,"2009-01-13","BBRI"
431.810729980469,440.901489257812,429.538024902344,431.810729980469,147952555,"2009-01-14","BBRI"
418.174591064453,424.992645263672,411.356536865234,418.174591064453,187971246,"2009-01-15","BBRI"
420.447296142578,424.992645263672,418.174591064453,420.447296142578,167840899,"2009-01-16","BBRI"
427.265350341797,429.538024902344,418.174591064453,427.265350341797,45722289,"2009-01-19","BBRI"
422.719970703125,429.538024902344,409.083831787109,422.719970703125,157451219,"2009-01-20","BBRI"
422.719970703125,422.719970703125,409.083831787109,422.719970703125,87308508,"2009-01-21","BBRI"
411.356536865234,422.719970703125,409.083831787109,411.356536865234,97714687,"2009-01-22","BBRI"
393.175018310547,409.083831787109,390.90234375,393.175018310547,121601600,"2009-01-23","BBRI"
393.175018310547,399.993103027344,390.90234375,393.175018310547,56106469,"2009-01-27","BBRI"
386.356964111328,399.993103027344,386.356964111328,386.356964111328,108087866,"2009-01-28","BBRI"
411.356536865234,411.356536865234,390.90234375,411.356536865234,208970609,"2009-01-29","BBRI"
413.629211425781,413.629211425781,402.265777587891,413.629211425781,82908432,"2009-01-30","BBRI"
395.447723388672,411.356536865234,395.447723388672,395.447723388672,136000849,"2009-02-02","BBRI"
399.993103027344,404.538452148438,393.175018310547,399.993103027344,66556649,"2009-02-03","BBRI"
399.993103027344,411.356536865234,399.993103027344,399.993103027344,86279990,"2009-02-04","BBRI"
395.447723388672,399.993103027344,388.629638671875,395.447723388672,92665600,"2009-02-05","BBRI"
406.811157226562,406.811157226562,395.447723388672,406.811157226562,127695705,"2009-02-06","BBRI"
404.538452148438,411.356536865234,399.993103027344,404.538452148438,71930242,"2009-02-09","BBRI"
404.538452148438,404.538452148438,384.084259033203,384.084259033203,91653583,"2009-02-10","BBRI"
370.448150634766,384.084259033203,361.357391357422,370.448150634766,151538617,"2009-02-11","BBRI"
384.084259033203,386.356964111328,363.630096435547,384.084259033203,97687187,"2009-02-12","BBRI"
402.265777587891,404.538452148438,388.629638671875,402.265777587891,248312788,"2009-02-13","BBRI"
406.811157226562,413.629211425781,402.265777587891,406.811157226562,56502475,"2009-02-16","BBRI"
402.265777587891,406.811157226562,397.720397949219,402.265777587891,80427889,"2009-02-17","BBRI"
413.629211425781,413.629211425781,399.993103027344,413.629211425781,92214592,"2009-02-18","BBRI"
399.993103027344,413.629211425781,399.993103027344,399.993103027344,92297094,"2009-02-19","BBRI"
381.811584472656,399.993103027344,379.538909912109,381.811584472656,67299162,"2009-02-20","BBRI"
377.266204833984,388.629638671875,370.448150634766,377.266204833984,93870121,"2009-02-23","BBRI"
361.357391357422,372.720825195312,356.81201171875,361.357391357422,344987958,"2009-02-24","BBRI"
368.175445556641,372.720825195312,361.357391357422,368.175445556641,151725620,"2009-02-25","BBRI"
349.993957519531,368.175445556641,347.721252441406,349.993957519531,326903646,"2009-02-26","BBRI"
338.630523681641,349.993957519531,336.357818603516,338.630523681641,185342201,"2009-02-27","BBRI"
329.539764404297,343.175903320312,327.267059326172,329.539764404297,125259163,"2009-03-02","BBRI"
336.357818603516,340.903198242188,322.721710205078,336.357818603516,169969435,"2009-03-03","BBRI"
336.357818603516,356.81201171875,334.085144042969,356.81201171875,315853955,"2009-03-04","BBRI"
347.721252441406,359.084716796875,345.448577880859,347.721252441406,256188925,"2009-03-05","BBRI"
349.993957519531,354.539337158203,343.175903320312,349.993957519531,95322146,"2009-03-06","BBRI"
345.448577880859,363.630096435547,345.448577880859,363.630096435547,247548275,"2009-03-10","BBRI"
370.448150634766,379.538909912109,368.175445556641,370.448150634766,312608899,"2009-03-11","BBRI"
356.81201171875,372.720825195312,356.81201171875,356.81201171875,207348081,"2009-03-12","BBRI"
372.720825195312,377.266204833984,363.630096435547,372.720825195312,212056162,"2009-03-13","BBRI"
384.084259033203,386.356964111328,374.993530273438,384.084259033203,246200752,"2009-03-16","BBRI"
379.538909912109,386.356964111328,370.448150634766,379.538909912109,151648619,"2009-03-17","BBRI"
377.266204833984,384.084259033203,374.993530273438,377.266204833984,115694498,"2009-03-18","BBRI"
379.538909912109,388.629638671875,379.538909912109,384.084259033203,104380802,"2009-03-19","BBRI"
388.629638671875,395.447723388672,384.084259033203,388.629638671875,131237766,"2009-03-20","BBRI"
390.90234375,413.629211425781,388.629638671875,411.356536865234,260946507,"2009-03-23","BBRI"
420.447296142578,422.719970703125,411.356536865234,420.447296142578,424271828,"2009-03-24","BBRI"
420.447296142578,420.447296142578,397.720397949219,397.720397949219,129142230,"2009-03-25","BBRI"
406.811157226562,411.356536865234,399.993103027344,406.811157226562,135632342,"2009-03-27","BBRI"
404.538452148438,404.538452148438,374.993530273438,377.266204833984,201033972,"2009-03-30","BBRI"
381.811584472656,393.175018310547,370.448150634766,381.811584472656,386337672,"2009-03-31","BBRI"
381.811584472656,413.629211425781,381.811584472656,411.356536865234,402331949,"2009-04-01","BBRI"
415.901916503906,445.446838378906,409.083831787109,443.174163818359,412991133,"2009-04-02","BBRI"
449.992218017578,459.082977294922,445.446838378906,449.992218017578,330896715,"2009-04-03","BBRI"
468.173736572266,486.355224609375,454.53759765625,468.173736572266,281472861,"2009-04-06","BBRI"
463.628356933594,463.628356933594,443.174163818359,463.628356933594,149217577,"2009-04-07","BBRI"
454.53759765625,454.53759765625,413.629211425781,424.992645263672,422489797,"2009-04-08","BBRI"
424.992645263672,424.992645263672,424.992645263672,424.992645263672,0,"2009-04-09","BBRI"
438.628784179688,443.174163818359,436.356109619141,438.628784179688,488842943,"2009-04-13","BBRI"
438.628784179688,481.809844970703,438.628784179688,468.173736572266,492396004,"2009-04-14","BBRI"
454.53759765625,477.264495849609,452.264923095703,454.53759765625,303456741,"2009-04-15","BBRI"
454.53759765625,481.809844970703,454.53759765625,454.53759765625,373643453,"2009-04-16","BBRI"
463.628356933594,490.900604248047,463.628356933594,477.264495849609,304413757,"2009-04-17","BBRI"
481.809844970703,486.355224609375,468.173736572266,481.809844970703,120441080,"2009-04-20","BBRI"
463.628356933594,477.264495849609,459.082977294922,463.628356933594,118400545,"2009-04-22","BBRI"
449.992218017578,463.628356933594,447.719543457031,449.992218017578,78854862,"2009-04-23","BBRI"
452.264923095703,459.082977294922,449.992218017578,452.264923095703,110870915,"2009-04-24","BBRI"
447.719543457031,463.628356933594,447.719543457031,447.719543457031,141434942,"2009-04-27","BBRI"
459.082977294922,463.628356933594,445.446838378906,459.082977294922,78343353,"2009-04-28","BBRI"
477.264495849609,477.264495849609,454.53759765625,477.264495849609,164381339,"2009-04-29","BBRI"
481.809844970703,536.354370117188,477.264495849609,527.263610839844,413178136,"2009-04-30","BBRI"
536.354370117188,545.445129394531,513.627502441406,536.354370117188,321112046,"2009-05-01","BBRI"
572.717407226562,572.717407226562,540.899719238281,572.717407226562,269669657,"2009-05-04","BBRI"
577.262756347656,586.353515625,536.354370117188,545.445129394531,235057560,"2009-05-05","BBRI"
527.263610839844,545.445129394531,513.627502441406,527.263610839844,227956937,"2009-05-06","BBRI"
540.899719238281,554.535888671875,536.354370117188,540.899719238281,172851485,"2009-05-07","BBRI"
545.445129394531,554.535888671875,531.809020996094,545.445129394531,82479424,"2009-05-08","BBRI"
536.354370117188,559.081237792969,527.263610839844,536.354370117188,128966227,"2009-05-11","BBRI"
531.809020996094,536.354370117188,518.1728515625,531.809020996094,166757380,"2009-05-12","BBRI"
545.445129394531,563.626647949219,531.809020996094,545.445129394531,129367734,"2009-05-13","BBRI"
527.263610839844,545.445129394531,522.71826171875,527.263610839844,63663599,"2009-05-14","BBRI"
536.354370117188,540.899719238281,499.991363525391,509.082122802734,139289905,"2009-05-15","BBRI"
513.627502441406,545.445129394531,509.082122802734,540.899719238281,93831620,"2009-05-18","BBRI"
554.535888671875,618.171142578125,554.535888671875,604.535034179688,290267513,"2009-05-19","BBRI"
609.080383300781,627.261901855469,563.626647949219,572.717407226562,308670831,"2009-05-20","BBRI"
572.717407226562,572.717407226562,572.717407226562,572.717407226562,0,"2009-05-21","BBRI"
549.990478515625,572.717407226562,540.899719238281,549.990478515625,213909694,"2009-05-22","BBRI"
554.535888671875,563.626647949219,540.899719238281,554.535888671875,53405922,"2009-05-25","BBRI"
559.081237792969,577.262756347656,549.990478515625,559.081237792969,93765619,"2009-05-26","BBRI"
559.081237792969,572.717407226562,549.990478515625,559.081237792969,108104367,"2009-05-27","BBRI"
554.535888671875,559.081237792969,549.990478515625,554.535888671875,46074295,"2009-05-28","BBRI"
568.171997070312,581.80810546875,559.081237792969,568.171997070312,337650832,"2009-05-29","BBRI"
581.80810546875,586.353515625,568.171997070312,581.80810546875,198558929,"2009-06-01","BBRI"
609.080383300781,618.171142578125,586.353515625,609.080383300781,253317875,"2009-06-02","BBRI"
604.535034179688,622.716491699219,595.444274902344,604.535034179688,187943746,"2009-06-03","BBRI"
604.535034179688,613.625793457031,590.898864746094,604.535034179688,88843034,"2009-06-04","BBRI"
618.171142578125,631.807250976562,604.535034179688,618.171142578125,142314958,"2009-06-05","BBRI"
627.261901855469,627.261901855469,586.353515625,586.353515625,77837344,"2009-06-08","BBRI"
590.898864746094,604.535034179688,577.262756347656,590.898864746094,131226766,"2009-06-09","BBRI"
590.898864746094,609.080383300781,590.898864746094,590.898864746094,88645031,"2009-06-10","BBRI"
577.262756347656,604.535034179688,563.626647949219,577.262756347656,234903557,"2009-06-11","BBRI"
572.717407226562,581.80810546875,559.081237792969,572.717407226562,181761639,"2009-06-12","BBRI"
609.080383300781,609.080383300781,577.262756347656,609.080383300781,263190545,"2009-06-15","BBRI"
577.262756347656,599.989624023438,563.626647949219,577.262756347656,330434707,"2009-06-16","BBRI"
563.626647949219,572.717407226562,554.535888671875,563.626647949219,184649189,"2009-06-17","BBRI"
563.626647949219,563.626647949219,522.71826171875,527.263610839844,191744311,"2009-06-18","BBRI"
545.445129394531,549.990478515625,518.1728515625,545.445129394531,211627155,"2009-06-19","BBRI"
527.263610839844,554.535888671875,527.263610839844,527.263610839844,146715034,"2009-06-22","BBRI"
518.1728515625,531.809020996094,504.536743164062,518.1728515625,163160318,"2009-06-23","BBRI"
527.263610839844,554.535888671875,527.263610839844,554.535888671875,270544172,"2009-06-24","BBRI"
586.353515625,590.898864746094,563.626647949219,586.353515625,240200148,"2009-06-25","BBRI"
590.898864746094,609.080383300781,581.80810546875,590.898864746094,271957697,"2009-06-26","BBRI"
599.989624023438,599.989624023438,590.898864746094,599.989624023438,124934657,"2009-06-29","BBRI"
609.080383300781,609.080383300781,563.626647949219,572.717407226562,52591908,"2009-06-30","BBRI"
586.353515625,586.353515625,568.171997070312,586.353515625,78700859,"2009-07-01","BBRI"
590.898864746094,604.535034179688,590.898864746094,599.989624023438,126980693,"2009-07-02","BBRI"
604.535034179688,613.625793457031,586.353515625,604.535034179688,131831777,"2009-07-03","BBRI"
581.80810546875,599.989624023438,577.262756347656,581.80810546875,62244575,"2009-07-06","BBRI"
590.898864746094,599.989624023438,577.262756347656,590.898864746094,177268061,"2009-07-07","BBRI"
590.898864746094,590.898864746094,590.898864746094,590.898864746094,0,"2009-07-08","BBRI"
604.535034179688,645.443420410156,586.353515625,645.443420410156,526364591,"2009-07-09","BBRI"
645.443420410156,645.443420410156,613.625793457031,618.171142578125,191804812,"2009-07-10","BBRI"
622.716491699219,622.716491699219,577.262756347656,590.898864746094,189753277,"2009-07-13","BBRI"
618.171142578125,618.171142578125,599.989624023438,618.171142578125,64103607,"2009-07-14","BBRI"
618.171142578125,668.170288085938,609.080383300781,668.170288085938,261711020,"2009-07-15","BBRI"
668.170288085938,672.715637207031,627.261901855469,631.807250976562,205731053,"2009-07-16","BBRI"
618.171142578125,631.807250976562,609.080383300781,618.171142578125,204543032,"2009-07-17","BBRI"
618.171142578125,618.171142578125,618.171142578125,618.171142578125,0,"2009-07-20","BBRI"
622.716491699219,636.352661132812,618.171142578125,622.716491699219,249709813,"2009-07-21","BBRI"
604.535034179688,622.716491699219,595.444274902344,604.535034179688,327470156,"2009-07-22","BBRI"
609.080383300781,613.625793457031,604.535034179688,609.080383300781,133613807,"2009-07-23","BBRI"
627.261901855469,636.352661132812,613.625793457031,627.261901855469,310392361,"2009-07-24","BBRI"
622.716491699219,631.807250976562,609.080383300781,622.716491699219,167791398,"2009-07-27","BBRI"
627.261901855469,649.98876953125,618.171142578125,627.261901855469,349839042,"2009-07-28","BBRI"
636.352661132812,649.98876953125,618.171142578125,636.352661132812,251002335,"2009-07-29","BBRI"
636.352661132812,677.261047363281,636.352661132812,677.261047363281,301273203,"2009-07-30","BBRI"
663.624877929688,695.442504882812,654.534118652344,663.624877929688,250089319,"2009-07-31","BBRI"
672.715637207031,677.261047363281,659.079528808594,672.715637207031,75048796,"2009-08-03","BBRI"
690.897155761719,704.533264160156,672.715637207031,690.897155761719,231531999,"2009-08-04","BBRI"
663.624877929688,690.897155761719,649.98876953125,663.624877929688,260247995,"2009-08-05","BBRI"
654.534118652344,668.170288085938,645.443420410156,654.534118652344,188493755,"2009-08-06","BBRI"
659.079528808594,659.079528808594,649.98876953125,659.079528808594,78794360,"2009-08-07","BBRI"
663.624877929688,672.715637207031,659.079528808594,663.624877929688,128333716,"2009-08-10","BBRI"
686.351806640625,690.897155761719,659.079528808594,686.351806640625,290069510,"2009-08-11","BBRI"
677.261047363281,677.261047363281,649.98876953125,659.079528808594,177988574,"2009-08-12","BBRI"
663.624877929688,677.261047363281,659.079528808594,663.624877929688,222115836,"2009-08-13","BBRI"
659.079528808594,668.170288085938,654.534118652344,659.079528808594,142699964,"2009-08-14","BBRI"
627.261901855469,640.898010253906,618.171142578125,627.261901855469,345224462,"2009-08-18","BBRI"
622.716491699219,640.898010253906,618.171142578125,622.716491699219,205412047,"2009-08-19","BBRI"
645.443420410156,645.443420410156,622.716491699219,645.443420410156,134499323,"2009-08-20","BBRI"
663.624877929688,668.170288085938,649.98876953125,663.624877929688,256045922,"2009-08-21","BBRI"
681.806396484375,686.351806640625,668.170288085938,681.806396484375,155075178,"2009-08-24","BBRI"
681.806396484375,686.351806640625,672.715637207031,681.806396484375,106344336,"2009-08-25","BBRI"
686.351806640625,686.351806640625,672.715637207031,686.351806640625,54720445,"2009-08-26","BBRI"
690.897155761719,695.442504882812,668.170288085938,690.897155761719,129978245,"2009-08-27","BBRI"
713.6240234375,718.16943359375,690.897155761719,713.6240234375,151494616,"2009-08-28","BBRI"
690.897155761719,709.078674316406,677.261047363281,690.897155761719,115578996,"2009-08-31","BBRI"
672.715637207031,695.442504882812,668.170288085938,672.715637207031,105172816,"2009-09-01","BBRI"
654.534118652344,659.079528808594,649.98876953125,654.534118652344,196023385,"2009-09-02","BBRI"
654.534118652344,659.079528808594,645.443420410156,654.534118652344,384687644,"2009-09-03","BBRI"
645.443420410156,663.624877929688,645.443420410156,645.443420410156,260368997,"2009-09-04","BBRI"
659.079528808594,659.079528808594,649.98876953125,659.079528808594,86923501,"2009-09-07","BBRI"
663.624877929688,663.624877929688,654.534118652344,663.624877929688,147039539,"2009-09-08","BBRI"
672.715637207031,681.806396484375,659.079528808594,672.715637207031,289073993,"2009-09-09","BBRI"
690.897155761719,690.897155761719,677.261047363281,690.897155761719,222984851,"2009-09-10","BBRI"
686.351806640625,690.897155761719,672.715637207031,686.351806640625,167675896,"2009-09-11","BBRI"
659.079528808594,681.806396484375,659.079528808594,659.079528808594,149707085,"2009-09-14","BBRI"
677.261047363281,677.261047363281,663.624877929688,677.261047363281,150059091,"2009-09-15","BBRI"
699.987915039062,704.533264160156,681.806396484375,699.987915039062,215537722,"2009-09-16","BBRI"
699.987915039062,718.16943359375,681.806396484375,699.987915039062,140846432,"2009-09-17","BBRI"
690.897155761719,704.533264160156,681.806396484375,690.897155761719,230415479,"2009-09-24","BBRI"
690.897155761719,704.533264160156,672.715637207031,690.897155761719,163930331,"2009-09-25","BBRI"
677.261047363281,690.897155761719,672.715637207031,677.261047363281,66083641,"2009-09-28","BBRI"
690.897155761719,699.987915039062,681.806396484375,690.897155761719,165805863,"2009-09-29","BBRI"
681.806396484375,699.987915039062,681.806396484375,681.806396484375,174947021,"2009-09-30","BBRI"
695.442504882812,709.078674316406,695.442504882812,695.442504882812,166383373,"2009-10-01","BBRI"
699.987915039062,704.533264160156,681.806396484375,699.987915039062,108703877,"2009-10-02","BBRI"
699.987915039062,727.260192871094,695.442504882812,699.987915039062,214085697,"2009-10-05","BBRI"
736.350891113281,754.532409667969,709.078674316406,736.350891113281,340659384,"2009-10-06","BBRI"
777.25927734375,781.8046875,745.441650390625,777.25927734375,477600749,"2009-10-07","BBRI"
763.623168945312,790.895446777344,745.441650390625,763.623168945312,162285803,"2009-10-08","BBRI"
731.805541992188,763.623168945312,727.260192871094,731.805541992188,163891830,"2009-10-09","BBRI"
709.078674316406,731.805541992188,704.533264160156,709.078674316406,329488691,"2009-10-12","BBRI"
718.16943359375,736.350891113281,709.078674316406,718.16943359375,183158663,"2009-10-13","BBRI"
731.805541992188,736.350891113281,722.714782714844,731.805541992188,157181714,"2009-10-14","BBRI"
736.350891113281,745.441650390625,727.260192871094,736.350891113281,172922986,"2009-10-15","BBRI"
722.714782714844,736.350891113281,713.6240234375,722.714782714844,196661396,"2009-10-16","BBRI"
736.350891113281,736.350891113281,709.078674316406,736.350891113281,191139301,"2009-10-19","BBRI"
718.16943359375,736.350891113281,713.6240234375,718.16943359375,225146388,"2009-10-20","BBRI"
699.987915039062,713.6240234375,699.987915039062,699.987915039062,191557308,"2009-10-21","BBRI"
672.715637207031,699.987915039062,659.079528808594,672.715637207031,466072550,"2009-10-22","BBRI"
690.897155761719,690.897155761719,672.715637207031,690.897155761719,314489932,"2009-10-23","BBRI"
681.806396484375,695.442504882812,677.261047363281,681.806396484375,141121437,"2009-10-26","BBRI"
672.715637207031,677.261047363281,659.079528808594,672.715637207031,233121526,"2009-10-27","BBRI"
663.624877929688,672.715637207031,649.98876953125,663.624877929688,179726604,"2009-10-28","BBRI"
649.98876953125,649.98876953125,618.171142578125,649.98876953125,548694977,"2009-10-29","BBRI"
645.443420410156,672.715637207031,645.443420410156,645.443420410156,347595003,"2009-10-30","BBRI"
659.079528808594,659.079528808594,627.261901855469,659.079528808594,264384066,"2009-11-02","BBRI"
636.352661132812,659.079528808594,631.807250976562,636.352661132812,394224809,"2009-11-03","BBRI"
631.807250976562,636.352661132812,622.716491699219,631.807250976562,453653335,"2009-11-04","BBRI"
654.534118652344,654.534118652344,627.261901855469,654.534118652344,401919442,"2009-11-05","BBRI"
677.261047363281,681.806396484375,663.624877929688,677.261047363281,432312967,"2009-11-06","BBRI"
677.261047363281,681.806396484375,659.079528808594,677.261047363281,185259699,"2009-11-09","BBRI"
668.170288085938,686.351806640625,663.624877929688,668.170288085938,256359427,"2009-11-10","BBRI"
668.170288085938,672.715637207031,654.534118652344,668.170288085938,301784712,"2009-11-11","BBRI"
663.624877929688,672.715637207031,659.079528808594,663.624877929688,390836750,"2009-11-12","BBRI"
677.261047363281,686.351806640625,659.079528808594,677.261047363281,310810368,"2009-11-13","BBRI"
681.806396484375,686.351806640625,672.715637207031,681.806396484375,170997953,"2009-11-16","BBRI"
699.987915039062,704.533264160156,681.806396484375,699.987915039062,424128825,"2009-11-17","BBRI"
695.442504882812,704.533264160156,686.351806640625,695.442504882812,212540171,"2009-11-18","BBRI"
695.442504882812,704.533264160156,686.351806640625,695.442504882812,233556034,"2009-11-19","BBRI"
699.987915039062,704.533264160156,686.351806640625,699.987915039062,166735379,"2009-11-20","BBRI"
695.442504882812,704.533264160156,686.351806640625,695.442504882812,65649133,"2009-11-23","BBRI"
690.897155761719,699.987915039062,690.897155761719,690.897155761719,186948229,"2009-11-24","BBRI"
695.442504882812,695.442504882812,690.897155761719,695.442504882812,99744222,"2009-11-25","BBRI"
695.442504882812,699.987915039062,681.806396484375,695.442504882812,251007835,"2009-11-26","BBRI"
672.715637207031,690.897155761719,672.715637207031,672.715637207031,158083730,"2009-11-30","BBRI"
690.897155761719,690.897155761719,672.715637207031,690.897155761719,115067487,"2009-12-01","BBRI"
699.987915039062,727.260192871094,690.897155761719,713.6240234375,441894132,"2009-12-02","BBRI"
713.6240234375,731.805541992188,709.078674316406,731.805541992188,354442622,"2009-12-03","BBRI"
727.260192871094,731.805541992188,713.6240234375,718.16943359375,146275026,"2009-12-04","BBRI"
718.16943359375,718.16943359375,704.533264160156,713.6240234375,215818227,"2009-12-07","BBRI"
709.078674316406,718.16943359375,699.987915039062,718.16943359375,97021675,"2009-12-08","BBRI"
709.078674316406,713.6240234375,695.442504882812,709.078674316406,119308060,"2009-12-09","BBRI"
704.533264160156,709.078674316406,695.442504882812,704.533264160156,69097693,"2009-12-10","BBRI"
713.6240234375,713.6240234375,699.987915039062,713.6240234375,63174091,"2009-12-11","BBRI"
709.078674316406,713.6240234375,699.987915039062,709.078674316406,53075916,"2009-12-14","BBRI"
690.897155761719,709.078674316406,686.351806640625,690.897155761719,112762947,"2009-12-15","BBRI"
695.442504882812,695.442504882812,681.806396484375,695.442504882812,87990519,"2009-12-16","BBRI"
686.351806640625,699.987915039062,681.806396484375,686.351806640625,99887225,"2009-12-17","BBRI"
672.715637207031,677.261047363281,663.624877929688,672.715637207031,218606775,"2009-12-21","BBRI"
681.806396484375,686.351806640625,672.715637207031,681.806396484375,71413233,"2009-12-22","BBRI"
681.806396484375,690.897155761719,681.806396484375,681.806396484375,66699652,"2009-12-23","BBRI"
681.806396484375,699.987915039062,681.806396484375,699.987915039062,87468010,"2009-12-28","BBRI"
690.897155761719,699.987915039062,686.351806640625,690.897155761719,34238091,"2009-12-29","BBRI"
695.442504882812,699.987915039062,681.806396484375,695.442504882812,56810481,"2009-12-30","BBRI"
709.078674316406,713.6240234375,695.442504882812,709.078674316406,125094160,"2010-01-04","BBRI"
713.6240234375,718.16943359375,709.078674316406,713.6240234375,163644326,"2010-01-05","BBRI"
704.533264160156,722.714782714844,699.987915039062,704.533264160156,104842810,"2010-01-06","BBRI"
695.442504882812,704.533264160156,686.351806640625,695.442504882812,101933260,"2010-01-07","BBRI"
699.987915039062,699.987915039062,686.351806640625,699.987915039062,87237006,"2010-01-08","BBRI"
699.987915039062,704.533264160156,695.442504882812,699.987915039062,117284025,"2010-01-11","BBRI"
713.6240234375,722.714782714844,695.442504882812,713.6240234375,289673503,"2010-01-12","BBRI"
713.6240234375,718.16943359375,704.533264160156,713.6240234375,110617910,"2010-01-13","BBRI"
713.6240234375,722.714782714844,709.078674316406,713.6240234375,65357628,"2010-01-14","BBRI"
709.078674316406,718.16943359375,709.078674316406,709.078674316406,72100745,"2010-01-15","BBRI"
709.078674316406,722.714782714844,709.078674316406,718.16943359375,168390908,"2010-01-18","BBRI"
745.441650390625,745.441650390625,718.16943359375,745.441650390625,326282135,"2010-01-19","BBRI"
736.350891113281,754.532409667969,736.350891113281,736.350891113281,252784366,"2010-01-20","BBRI"
718.16943359375,736.350891113281,709.078674316406,718.16943359375,145813018,"2010-01-21","BBRI"
718.16943359375,718.16943359375,695.442504882812,718.16943359375,136561858,"2010-01-22","BBRI"
709.078674316406,713.6240234375,704.533264160156,709.078674316406,146935037,"2010-01-25","BBRI"
709.078674316406,709.078674316406,681.806396484375,690.897155761719,203740019,"2010-01-26","BBRI"
686.351806640625,695.442504882812,686.351806640625,686.351806640625,117894536,"2010-01-27","BBRI"
695.442504882812,699.987915039062,686.351806640625,695.442504882812,105222317,"2010-01-28","BBRI"
695.442504882812,699.987915039062,681.806396484375,695.442504882812,202706001,"2010-01-29","BBRI"
686.351806640625,690.897155761719,681.806396484375,686.351806640625,171828467,"2010-02-01","BBRI"
686.351806640625,699.987915039062,681.806396484375,686.351806640625,144861502,"2010-02-02","BBRI"
686.351806640625,690.897155761719,681.806396484375,686.351806640625,125094160,"2010-02-03","BBRI"
672.715637207031,686.351806640625,672.715637207031,672.715637207031,198608430,"2010-02-04","BBRI"
659.079528808594,668.170288085938,654.534118652344,659.079528808594,222874849,"2010-02-05","BBRI"
645.443420410156,654.534118652344,631.807250976562,645.443420410156,494029533,"2010-02-08","BBRI"
659.079528808594,659.079528808594,631.807250976562,659.079528808594,225283891,"2010-02-09","BBRI"
649.98876953125,668.170288085938,645.443420410156,649.98876953125,226466411,"2010-02-10","BBRI"
663.624877929688,663.624877929688,649.98876953125,663.624877929688,160047264,"2010-02-11","BBRI"
686.351806640625,690.897155761719,663.624877929688,686.351806640625,201864486,"2010-02-12","BBRI"
690.897155761719,699.987915039062,677.261047363281,690.897155761719,135395838,"2010-02-15","BBRI"
695.442504882812,695.442504882812,681.806396484375,695.442504882812,58999519,"2010-02-16","BBRI"
695.442504882812,699.987915039062,690.897155761719,695.442504882812,64510614,"2010-02-17","BBRI"
686.351806640625,699.987915039062,686.351806640625,686.351806640625,72375750,"2010-02-18","BBRI"
686.351806640625,686.351806640625,677.261047363281,686.351806640625,60754049,"2010-02-19","BBRI"
681.806396484375,686.351806640625,672.715637207031,681.806396484375,104529305,"2010-02-22","BBRI"
677.261047363281,681.806396484375,663.624877929688,677.261047363281,241124164,"2010-02-23","BBRI"
668.170288085938,668.170288085938,654.534118652344,668.170288085938,244660725,"2010-02-24","BBRI"
649.98876953125,668.170288085938,649.98876953125,649.98876953125,244869729,"2010-02-25","BBRI"
654.534118652344,663.624877929688,645.443420410156,654.534118652344,252883367,"2010-03-01","BBRI"
663.624877929688,672.715637207031,649.98876953125,663.624877929688,372532434,"2010-03-02","BBRI"
672.715637207031,672.715637207031,663.624877929688,672.715637207031,129257732,"2010-03-03","BBRI"
659.079528808594,672.715637207031,649.98876953125,659.079528808594,561317695,"2010-03-04","BBRI"
659.079528808594,663.624877929688,649.98876953125,659.079528808594,104848310,"2010-03-05","BBRI"
677.261047363281,681.806396484375,659.079528808594,677.261047363281,289552501,"2010-03-08","BBRI"
677.261047363281,681.806396484375,668.170288085938,677.261047363281,109143885,"2010-03-09","BBRI"
681.806396484375,681.806396484375,672.715637207031,681.806396484375,101597754,"2010-03-10","BBRI"
681.806396484375,681.806396484375,672.715637207031,681.806396484375,179611102,"2010-03-11","BBRI"
681.806396484375,686.351806640625,672.715637207031,681.806396484375,122756620,"2010-03-12","BBRI"
677.261047363281,686.351806640625,672.715637207031,677.261047363281,100855242,"2010-03-15","BBRI"
713.6240234375,713.6240234375,681.806396484375,713.6240234375,762071162,"2010-03-17","BBRI"
713.6240234375,722.714782714844,704.533264160156,713.6240234375,256601432,"2010-03-18","BBRI"
727.260192871094,731.805541992188,709.078674316406,727.260192871094,421400778,"2010-03-19","BBRI"
709.078674316406,722.714782714844,709.078674316406,709.078674316406,165657361,"2010-03-22","BBRI"
727.260192871094,740.896301269531,718.16943359375,727.260192871094,385149652,"2010-03-23","BBRI"
749.987060546875,759.077819824219,731.805541992188,749.987060546875,412919632,"2010-03-24","BBRI"
759.077819824219,763.623168945312,736.350891113281,759.077819824219,214184699,"2010-03-25","BBRI"
763.623168945312,768.168579101562,754.532409667969,763.623168945312,193526342,"2010-03-26","BBRI"
754.532409667969,754.532409667969,736.350891113281,754.532409667969,78057348,"2010-03-29","BBRI"
749.987060546875,763.623168945312,740.896301269531,749.987060546875,151142610,"2010-03-30","BBRI"
749.987060546875,759.077819824219,745.441650390625,749.987060546875,102917777,"2010-03-31","BBRI"
790.895446777344,795.440795898438,749.987060546875,790.895446777344,361037235,"2010-04-01","BBRI"
813.622314453125,818.167663574219,790.895446777344,813.622314453125,251524844,"2010-04-05","BBRI"
795.440795898438,822.713073730469,790.895446777344,795.440795898438,110573909,"2010-04-06","BBRI"
790.895446777344,799.986206054688,781.8046875,790.895446777344,269427653,"2010-04-07","BBRI"
754.532409667969,781.8046875,745.441650390625,754.532409667969,290592019,"2010-04-08","BBRI"
740.896301269531,759.077819824219,736.350891113281,740.896301269531,239061629,"2010-04-09","BBRI"
786.350036621094,786.350036621094,745.441650390625,786.350036621094,236229080,"2010-04-12","BBRI"
790.895446777344,790.895446777344,768.168579101562,790.895446777344,81104400,"2010-04-13","BBRI"
772.713928222656,799.986206054688,763.623168945312,772.713928222656,206061059,"2010-04-14","BBRI"
745.441650390625,777.25927734375,740.896301269531,745.441650390625,348392517,"2010-04-15","BBRI"
740.896301269531,749.987060546875,731.805541992188,740.896301269531,316607468,"2010-04-16","BBRI"
736.350891113281,736.350891113281,722.714782714844,736.350891113281,149058074,"2010-04-19","BBRI"
759.077819824219,763.623168945312,736.350891113281,759.077819824219,247240270,"2010-04-20","BBRI"
768.168579101562,781.8046875,754.532409667969,768.168579101562,332084735,"2010-04-21","BBRI"
795.440795898438,795.440795898438,759.077819824219,795.440795898438,371800921,"2010-04-22","BBRI"
795.440795898438,799.986206054688,786.350036621094,795.440795898438,142479960,"2010-04-23","BBRI"
809.076904296875,813.622314453125,799.986206054688,809.076904296875,131259767,"2010-04-26","BBRI"
804.531555175781,809.076904296875,795.440795898438,804.531555175781,95272645,"2010-04-27","BBRI"
786.350036621094,804.531555175781,772.713928222656,786.350036621094,190853296,"2010-04-28","BBRI"
786.350036621094,795.440795898438,777.25927734375,786.350036621094,109143885,"2010-04-29","BBRI"
813.622314453125,818.167663574219,799.986206054688,813.622314453125,241168165,"2010-04-30","BBRI"
809.076904296875,827.258422851562,804.531555175781,809.076904296875,205615551,"2010-05-03","BBRI"
822.713073730469,827.258422851562,809.076904296875,822.713073730469,251079336,"2010-05-04","BBRI"
777.25927734375,809.076904296875,777.25927734375,777.25927734375,314176426,"2010-05-05","BBRI"
768.168579101562,772.713928222656,731.805541992188,768.168579101562,534779736,"2010-05-06","BBRI"
754.532409667969,754.532409667969,722.714782714844,754.532409667969,441696129,"2010-05-07","BBRI"
768.168579101562,781.8046875,768.168579101562,781.8046875,237202597,"2010-05-10","BBRI"
763.623168945312,781.8046875,759.077819824219,763.623168945312,275604260,"2010-05-11","BBRI"
759.077819824219,772.713928222656,759.077819824219,759.077819824219,89662548,"2010-05-12","BBRI"
768.168579101562,777.25927734375,754.532409667969,768.168579101562,137210869,"2010-05-14","BBRI"
759.077819824219,763.623168945312,749.987060546875,759.077819824219,143326975,"2010-05-17","BBRI"
772.713928222656,777.25927734375,763.623168945312,772.713928222656,93606116,"2010-05-18","BBRI"
736.350891113281,763.623168945312,736.350891113281,736.350891113281,193157836,"2010-05-19","BBRI"
740.896301269531,754.532409667969,731.805541992188,740.896301269531,173825002,"2010-05-20","BBRI"
713.6240234375,722.714782714844,690.897155761719,713.6240234375,408156549,"2010-05-21","BBRI"
722.714782714844,736.350891113281,722.714782714844,722.714782714844,114187472,"2010-05-24","BBRI"
699.987915039062,713.6240234375,695.442504882812,699.987915039062,224370875,"2010-05-25","BBRI"
736.350891113281,754.532409667969,713.6240234375,736.350891113281,226840418,"2010-05-26","BBRI"
759.077819824219,763.623168945312,713.6240234375,759.077819824219,218144767,"2010-05-27","BBRI"
781.8046875,786.350036621094,763.623168945312,781.8046875,201154974,"2010-05-31","BBRI"
759.077819824219,781.8046875,759.077819824219,759.077819824219,89541546,"2010-06-01","BBRI"
763.623168945312,772.713928222656,754.532409667969,763.623168945312,110177903,"2010-06-02","BBRI"
804.531555175781,809.076904296875,772.713928222656,804.531555175781,267337617,"2010-06-03","BBRI"
795.440795898438,804.531555175781,781.8046875,795.440795898438,59395525,"2010-06-04","BBRI"
777.25927734375,781.8046875,754.532409667969,777.25927734375,100635238,"2010-06-07","BBRI"
795.440795898438,799.986206054688,772.713928222656,795.440795898438,42020725,"2010-06-08","BBRI"
804.531555175781,813.622314453125,786.350036621094,804.531555175781,108885380,"2010-06-09","BBRI"
786.350036621094,809.076904296875,781.8046875,786.350036621094,38880171,"2010-06-10","BBRI"
790.895446777344,809.076904296875,790.895446777344,790.895446777344,71655237,"2010-06-11","BBRI"
795.440795898438,799.986206054688,790.895446777344,795.440795898438,46156797,"2010-06-14","BBRI"
795.440795898438,809.076904296875,795.440795898438,795.440795898438,214762209,"2010-06-15","BBRI"
804.531555175781,813.622314453125,799.986206054688,804.531555175781,115479994,"2010-06-16","BBRI"
809.076904296875,818.167663574219,804.531555175781,809.076904296875,214476204,"2010-06-17","BBRI"
827.258422851562,827.258422851562,809.076904296875,827.258422851562,147144041,"2010-06-18","BBRI"
831.803833007812,845.43994140625,827.258422851562,831.803833007812,171410460,"2010-06-21","BBRI"
831.803833007812,845.43994140625,827.258422851562,831.803833007812,253977886,"2010-06-22","BBRI"
831.803833007812,836.349182128906,827.258422851562,831.803833007812,69856706,"2010-06-23","BBRI"
836.349182128906,845.43994140625,836.349182128906,836.349182128906,116002503,"2010-06-24","BBRI"
859.076049804688,872.712219238281,836.349182128906,859.076049804688,195302873,"2010-06-25","BBRI"
863.621459960938,886.348327636719,863.621459960938,863.621459960938,72766256,"2010-06-28","BBRI"
831.803833007812,881.802978515625,827.258422851562,831.803833007812,205252545,"2010-06-29","BBRI"
845.43994140625,845.43994140625,818.167663574219,845.43994140625,92319094,"2010-06-30","BBRI"
827.258422851562,845.43994140625,822.713073730469,827.258422851562,181712138,"2010-07-01","BBRI"
840.894592285156,840.894592285156,818.167663574219,840.894592285156,102615272,"2010-07-02","BBRI"
831.803833007812,840.894592285156,831.803833007812,831.803833007812,70907224,"2010-07-05","BBRI"
831.803833007812,840.894592285156,827.258422851562,831.803833007812,136484857,"2010-07-06","BBRI"
831.803833007812,836.349182128906,822.713073730469,831.803833007812,40612701,"2010-07-07","BBRI"
818.167663574219,845.43994140625,818.167663574219,818.167663574219,101801258,"2010-07-08","BBRI"
845.43994140625,854.530700683594,822.713073730469,845.43994140625,129010228,"2010-07-09","BBRI"
854.530700683594,868.166809082031,845.43994140625,854.530700683594,92110090,"2010-07-12","BBRI"
890.893676757812,899.984436035156,859.076049804688,890.893676757812,228264942,"2010-07-13","BBRI"
877.257568359375,913.62060546875,868.166809082031,877.257568359375,313015906,"2010-07-14","BBRI"
890.893676757812,899.984436035156,872.712219238281,890.893676757812,79635875,"2010-07-15","BBRI"
895.439086914062,909.0751953125,890.893676757812,895.439086914062,54324438,"2010-07-16","BBRI"
886.348327636719,890.893676757812,872.712219238281,886.348327636719,88881535,"2010-07-19","BBRI"
886.348327636719,895.439086914062,886.348327636719,886.348327636719,48367835,"2010-07-20","BBRI"
904.529846191406,909.0751953125,890.893676757812,904.529846191406,91004571,"2010-07-21","BBRI"
895.439086914062,904.529846191406,890.893676757812,895.439086914062,119495063,"2010-07-22","BBRI"
904.529846191406,913.62060546875,899.984436035156,904.529846191406,80158384,"2010-07-23","BBRI"
904.529846191406,918.165954589844,899.984436035156,904.529846191406,62481079,"2010-07-26","BBRI"
909.0751953125,922.711303710938,899.984436035156,909.0751953125,124615652,"2010-07-27","BBRI"
899.984436035156,922.711303710938,899.984436035156,899.984436035156,145472012,"2010-07-28","BBRI"
913.62060546875,922.711303710938,904.529846191406,913.62060546875,78568857,"2010-07-29","BBRI"
899.984436035156,913.62060546875,868.166809082031,899.984436035156,107064849,"2010-07-30","BBRI"
859.076049804688,895.439086914062,849.985290527344,859.076049804688,315287445,"2010-08-02","BBRI"
822.713073730469,868.166809082031,818.167663574219,822.713073730469,438484073,"2010-08-03","BBRI"
836.349182128906,845.43994140625,799.986206054688,836.349182128906,339982872,"2010-08-04","BBRI"
859.076049804688,859.076049804688,840.894592285156,859.076049804688,280955852,"2010-08-05","BBRI"
854.530700683594,863.621459960938,845.43994140625,854.530700683594,133360803,"2010-08-06","BBRI"
868.166809082031,868.166809082031,854.530700683594,868.166809082031,133954813,"2010-08-09","BBRI"
868.166809082031,872.712219238281,863.621459960938,868.166809082031,93485114,"2010-08-10","BBRI"
854.530700683594,872.712219238281,849.985290527344,854.530700683594,63658099,"2010-08-11","BBRI"
845.43994140625,849.985290527344,836.349182128906,845.43994140625,171140956,"2010-08-12","BBRI"
849.985290527344,849.985290527344,840.894592285156,849.985290527344,99298715,"2010-08-13","BBRI"
836.349182128906,849.985290527344,827.258422851562,836.349182128906,150070092,"2010-08-16","BBRI"
840.894592285156,845.43994140625,827.258422851562,840.894592285156,120138575,"2010-08-18","BBRI"
881.802978515625,886.348327636719,845.43994140625,881.802978515625,254456395,"2010-08-19","BBRI"
872.712219238281,877.257568359375,863.621459960938,872.712219238281,49181849,"2010-08-20","BBRI"
868.166809082031,868.166809082031,854.530700683594,868.166809082031,21153365,"2010-08-23","BBRI"
890.893676757812,895.439086914062,868.166809082031,890.893676757812,208486601,"2010-08-24","BBRI"
890.893676757812,895.439086914062,872.712219238281,890.893676757812,79415871,"2010-08-25","BBRI"
881.802978515625,895.439086914062,863.621459960938,881.802978515625,106052831,"2010-08-26","BBRI"
859.076049804688,877.257568359375,849.985290527344,859.076049804688,182328149,"2010-08-27","BBRI"
859.076049804688,877.257568359375,854.530700683594,859.076049804688,131155265,"2010-08-30","BBRI"
845.43994140625,863.621459960938,840.894592285156,845.43994140625,119605065,"2010-08-31","BBRI"
872.712219238281,872.712219238281,849.985290527344,872.712219238281,165409857,"2010-09-01","BBRI"
863.621459960938,886.348327636719,854.530700683594,863.621459960938,160058264,"2010-09-02","BBRI"
863.621459960938,877.257568359375,859.076049804688,863.621459960938,117311526,"2010-09-03","BBRI"
868.166809082031,868.166809082031,859.076049804688,868.166809082031,181140128,"2010-09-06","BBRI"
868.166809082031,868.166809082031,863.621459960938,868.166809082031,83606944,"2010-09-07","BBRI"
881.802978515625,931.802062988281,881.802978515625,918.165954589844,514814392,"2010-09-15","BBRI"
972.71044921875,972.71044921875,909.0751953125,972.71044921875,199620447,"2010-09-16","BBRI"
945.438232421875,981.801208496094,945.438232421875,945.438232421875,135159334,"2010-09-17","BBRI"
927.256713867188,945.438232421875,918.165954589844,927.256713867188,81197902,"2010-09-20","BBRI"
904.529846191406,936.347473144531,899.984436035156,904.529846191406,319016510,"2010-09-21","BBRI"
904.529846191406,913.62060546875,899.984436035156,904.529846191406,177977574,"2010-09-22","BBRI"
904.529846191406,913.62060546875,895.439086914062,904.529846191406,120732585,"2010-09-23","BBRI"
909.0751953125,913.62060546875,899.984436035156,909.0751953125,227120922,"2010-09-24","BBRI"
922.711303710938,931.802062988281,913.62060546875,922.711303710938,241646673,"2010-09-27","BBRI"
909.0751953125,931.802062988281,904.529846191406,909.0751953125,222077335,"2010-09-28","BBRI"
909.0751953125,922.711303710938,899.984436035156,909.0751953125,199950453,"2010-09-29","BBRI"
909.0751953125,913.62060546875,895.439086914062,909.0751953125,208844107,"2010-09-30","BBRI"
913.62060546875,918.165954589844,895.439086914062,913.62060546875,175469530,"2010-10-01","BBRI"
940.892822265625,949.983581542969,922.711303710938,940.892822265625,384330138,"2010-10-04","BBRI"
963.619689941406,963.619689941406,936.347473144531,963.619689941406,198657931,"2010-10-05","BBRI"
963.619689941406,981.801208496094,954.528991699219,963.619689941406,135654343,"2010-10-06","BBRI"
972.71044921875,977.255859375,936.347473144531,972.71044921875,101586754,"2010-10-07","BBRI"
954.528991699219,972.71044921875,940.892822265625,954.528991699219,75956311,"2010-10-08","BBRI"
981.801208496094,981.801208496094,963.619689941406,981.801208496094,129120230,"2010-10-11","BBRI"
981.801208496094,995.437377929688,972.71044921875,981.801208496094,101817758,"2010-10-12","BBRI"
999.982727050781,1018.16424560547,981.801208496094,999.982727050781,167109386,"2010-10-13","BBRI"
977.255859375,1022.70959472656,972.71044921875,977.255859375,99848724,"2010-10-14","BBRI"
954.528991699219,968.165100097656,949.983581542969,954.528991699219,101883759,"2010-10-15","BBRI"
949.983581542969,968.165100097656,949.983581542969,949.983581542969,54577442,"2010-10-18","BBRI"
963.619689941406,972.71044921875,949.983581542969,963.619689941406,75829809,"2010-10-19","BBRI"
945.438232421875,954.528991699219,936.347473144531,945.438232421875,134383821,"2010-10-20","BBRI"
972.71044921875,986.346618652344,945.438232421875,972.71044921875,123147127,"2010-10-21","BBRI"
986.346618652344,986.346618652344,968.165100097656,986.346618652344,69675203,"2010-10-22","BBRI"
1072.70874023438,1072.70874023438,990.891967773438,1072.70874023438,193520842,"2010-10-25","BBRI"
1045.4365234375,1077.25415039062,1022.70959472656,1045.4365234375,158166231,"2010-10-26","BBRI"
1040.89111328125,1063.61804199219,1022.70959472656,1040.89111328125,74014778,"2010-10-27","BBRI"
1027.25500488281,1040.89111328125,1018.16424560547,1027.25500488281,79355370,"2010-10-28","BBRI"
1036.345703125,1081.79943847656,1027.25500488281,1036.345703125,106663342,"2010-10-29","BBRI"
1099.98095703125,1118.16247558594,1036.345703125,1099.98095703125,229716967,"2010-11-01","BBRI"
1099.98095703125,1109.07177734375,1086.34484863281,1099.98095703125,108885380,"2010-11-02","BBRI"
1109.07177734375,1113.6171875,1095.43566894531,1109.07177734375,96306663,"2010-11-03","BBRI"
1086.34484863281,1113.6171875,1086.34484863281,1086.34484863281,128746223,"2010-11-04","BBRI"
1099.98095703125,1113.6171875,1086.34484863281,1099.98095703125,58796015,"2010-11-05","BBRI"
1095.43566894531,1109.07177734375,1095.43566894531,1095.43566894531,84910466,"2010-11-08","BBRI"
1131.79858398438,1149.98010253906,1104.5263671875,1131.79858398438,137700378,"2010-11-09","BBRI"
1136.34399414062,1145.43481445312,1127.25329589844,1136.34399414062,77226833,"2010-11-10","BBRI"
1136.34399414062,1163.6162109375,1095.43566894531,1136.34399414062,76984829,"2010-11-11","BBRI"
1090.89025878906,1131.79858398438,1081.79943847656,1090.89025878906,141297440,"2010-11-12","BBRI"
1068.16333007812,1090.89025878906,1031.80041503906,1068.16333007812,87710014,"2010-11-15","BBRI"
1077.25415039062,1104.5263671875,1059.07263183594,1077.25415039062,104166299,"2010-11-16","BBRI"
1099.98095703125,1104.5263671875,1059.07263183594,1099.98095703125,112234938,"2010-11-18","BBRI"
1081.79943847656,1099.98095703125,1068.16333007812,1081.79943847656,136996366,"2010-11-19","BBRI"
1077.25415039062,1081.79943847656,1063.61804199219,1077.25415039062,90240058,"2010-11-22","BBRI"
1054.52722167969,1077.25415039062,1040.89111328125,1054.52722167969,136127351,"2010-11-23","BBRI"
1027.25500488281,1059.07263183594,1018.16424560547,1027.25500488281,242515688,"2010-11-24","BBRI"
1040.89111328125,1054.52722167969,1036.345703125,1040.89111328125,137045867,"2010-11-25","BBRI"
1009.07348632812,1036.345703125,995.437377929688,1009.07348632812,242389186,"2010-11-26","BBRI"
990.891967773438,1013.61883544922,981.801208496094,990.891967773438,113565961,"2010-11-29","BBRI"
954.528991699219,986.346618652344,954.528991699219,954.528991699219,304463258,"2010-11-30","BBRI"
986.346618652344,1004.52807617188,945.438232421875,986.346618652344,333289256,"2010-12-01","BBRI"
1018.16424560547,1022.70959472656,999.982727050781,1018.16424560547,131947279,"2010-12-02","BBRI"
1036.345703125,1045.4365234375,1022.70959472656,1036.345703125,142925468,"2010-12-03","BBRI"
1045.4365234375,1049.98181152344,1036.345703125,1045.4365234375,69455199,"2010-12-06","BBRI"
1045.4365234375,1063.61804199219,1031.80041503906,1045.4365234375,165657361,"2010-12-08","BBRI"
1018.16424560547,1045.4365234375,999.982727050781,1018.16424560547,188196750,"2010-12-09","BBRI"
999.982727050781,1013.61883544922,986.346618652344,999.982727050781,171971470,"2010-12-10","BBRI"
986.346618652344,1004.52807617188,972.71044921875,986.346618652344,163319820,"2010-12-13","BBRI"
972.71044921875,995.437377929688,972.71044921875,972.71044921875,234573551,"2010-12-14","BBRI"
977.255859375,981.801208496094,963.619689941406,977.255859375,173869003,"2010-12-15","BBRI"
940.892822265625,977.255859375,922.711303710938,940.892822265625,454203345,"2010-12-16","BBRI"
931.802062988281,949.983581542969,904.529846191406,931.802062988281,475345710,"2010-12-17","BBRI"
909.0751953125,922.711303710938,890.893676757812,909.0751953125,340136874,"2010-12-20","BBRI"
936.347473144531,940.892822265625,909.0751953125,936.347473144531,331721729,"2010-12-21","BBRI"
936.347473144531,954.528991699219,931.802062988281,936.347473144531,159711758,"2010-12-22","BBRI"
936.347473144531,936.347473144531,913.62060546875,936.347473144531,160542272,"2010-12-23","BBRI"
927.256713867188,931.802062988281,913.62060546875,927.256713867188,50507372,"2010-12-27","BBRI"
963.619689941406,963.619689941406,927.256713867188,963.619689941406,92819603,"2010-12-28","BBRI"
963.619689941406,968.165100097656,954.528991699219,963.619689941406,113373458,"2010-12-29","BBRI"
954.528991699219,968.165100097656,945.438232421875,954.528991699219,126425183,"2010-12-30","BBRI"
940.892822265625,977.255859375,927.256713867188,940.892822265625,139322906,"2011-01-03","BBRI"
936.347473144531,959.074340820312,918.165954589844,936.347473144531,306338791,"2011-01-04","BBRI"
963.619689941406,968.165100097656,918.165954589844,963.619689941406,261793521,"2011-01-05","BBRI"
940.892822265625,972.71044921875,922.711303710938,940.892822265625,238203614,"2011-01-06","BBRI"
890.893676757812,931.802062988281,881.802978515625,890.893676757812,665038486,"2011-01-07","BBRI"
845.43994140625,886.348327636719,822.713073730469,845.43994140625,999856769,"2011-01-10","BBRI"
872.712219238281,886.348327636719,845.43994140625,872.712219238281,514360634,"2011-01-11","BBRI"
909.0751953125,909.0751953125,881.802978515625,909.0751953125,292299798,"2011-01-12","BBRI"
927.256713867188,936.347473144531,909.0751953125,927.256713867188,342897922,"2011-01-13","BBRI"
936.347473144531,936.347473144531,899.984436035156,936.347473144531,209924875,"2011-01-14","BBRI"
918.165954589844,927.256713867188,895.439086914062,918.165954589844,251563345,"2011-01-17","BBRI"
909.0751953125,918.165954589844,899.984436035156,909.0751953125,138959900,"2011-01-18","BBRI"
872.712219238281,899.984436035156,868.166809082031,872.712219238281,311968138,"2011-01-19","BBRI"
868.166809082031,877.257568359375,863.621459960938,868.166809082031,141635696,"2011-01-20","BBRI"
854.530700683594,859.076049804688,827.258422851562,854.530700683594,366787585,"2011-01-21","BBRI"
886.348327636719,899.984436035156,863.621459960938,886.348327636719,245716744,"2011-01-24","BBRI"
936.347473144531,945.438232421875,890.893676757812,936.347473144531,457877408,"2011-01-25","BBRI"
963.619689941406,972.71044921875,927.256713867188,963.619689941406,322478819,"2011-01-26","BBRI"
954.528991699219,981.801208496094,936.347473144531,954.528991699219,316794471,"2011-01-27","BBRI"
927.256713867188,954.528991699219,918.165954589844,927.256713867188,177213060,"2011-01-28","BBRI"
881.802978515625,899.984436035156,877.257568359375,881.802978515625,417817466,"2011-01-31","BBRI"
890.893676757812,895.439086914062,872.712219238281,890.893676757812,303935249,"2011-02-01","BBRI"
895.439086914062,909.0751953125,890.893676757812,895.439086914062,216511239,"2011-02-02","BBRI"
890.893676757812,904.529846191406,886.348327636719,890.893676757812,114055470,"2011-02-04","BBRI"
886.348327636719,904.529846191406,877.257568359375,886.348327636719,169015169,"2011-02-07","BBRI"
877.257568359375,890.893676757812,877.257568359375,877.257568359375,209465617,"2011-02-08","BBRI"
840.894592285156,881.802978515625,836.349182128906,840.894592285156,484192613,"2011-02-09","BBRI"
827.258422851562,840.894592285156,822.713073730469,827.258422851562,349159780,"2011-02-10","BBRI"
836.349182128906,845.43994140625,827.258422851562,836.349182128906,209119111,"2011-02-11","BBRI"
845.43994140625,849.985290527344,831.803833007812,845.43994140625,156571204,"2011-02-14","BBRI"
863.621459960938,868.166809082031,840.894592285156,863.621459960938,244215218,"2011-02-16","BBRI"
872.712219238281,881.802978515625,863.621459960938,872.712219238281,144523246,"2011-02-17","BBRI"
886.348327636719,890.893676757812,868.166809082031,886.348327636719,318502251,"2011-02-18","BBRI"
890.893676757812,895.439086914062,877.257568359375,890.893676757812,154005410,"2011-02-21","BBRI"
863.621459960938,872.712219238281,859.076049804688,863.621459960938,212141414,"2011-02-22","BBRI"
872.712219238281,881.802978515625,859.076049804688,872.712219238281,170208689,"2011-02-23","BBRI"
845.43994140625,868.166809082031,836.349182128906,845.43994140625,163077816,"2011-02-24","BBRI"
859.076049804688,863.621459960938,845.43994140625,859.076049804688,73858025,"2011-02-25","BBRI"
854.530700683594,859.076049804688,840.894592285156,854.530700683594,173858002,"2011-02-28","BBRI"
890.893676757812,890.893676757812,859.076049804688,890.893676757812,255138406,"2011-03-01","BBRI"
890.893676757812,890.893676757812,877.257568359375,890.893676757812,165140352,"2011-03-02","BBRI"
895.439086914062,895.439086914062,881.802978515625,895.439086914062,248326539,"2011-03-03","BBRI"
954.528991699219,954.528991699219,904.529846191406,954.528991699219,567648304,"2011-03-04","BBRI"
963.619689941406,972.71044921875,936.347473144531,963.619689941406,312512647,"2011-03-07","BBRI"
936.347473144531,963.619689941406,927.256713867188,936.347473144531,115931002,"2011-03-08","BBRI"
936.347473144531,954.528991699219,918.165954589844,936.347473144531,154657171,"2011-03-09","BBRI"
936.347473144531,936.347473144531,918.165954589844,936.347473144531,48101080,"2011-03-10","BBRI"
936.347473144531,936.347473144531,909.0751953125,936.347473144531,146360277,"2011-03-11","BBRI"
954.528991699219,963.619689941406,918.165954589844,954.528991699219,145092506,"2011-03-14","BBRI"
927.256713867188,945.438232421875,918.165954589844,927.256713867188,138723396,"2011-03-15","BBRI"
927.256713867188,936.347473144531,904.529846191406,927.256713867188,184514437,"2011-03-16","BBRI"
918.165954589844,918.165954589844,899.984436035156,918.165954589844,118604048,"2011-03-17","BBRI"
909.0751953125,918.165954589844,904.529846191406,909.0751953125,98487451,"2011-03-18","BBRI"
927.256713867188,927.256713867188,904.529846191406,927.256713867188,78244351,"2011-03-21","BBRI"
945.438232421875,945.438232421875,918.165954589844,945.438232421875,168682413,"2011-03-22","BBRI"
954.528991699219,981.801208496094,927.256713867188,954.528991699219,152206878,"2011-03-23","BBRI"
963.619689941406,963.619689941406,945.438232421875,963.619689941406,231078241,"2011-03-24","BBRI"
972.71044921875,981.801208496094,963.619689941406,972.71044921875,219596792,"2011-03-25","BBRI"
972.71044921875,972.71044921875,954.528991699219,972.71044921875,93771119,"2011-03-28","BBRI"
972.71044921875,981.801208496094,945.438232421875,972.71044921875,124519400,"2011-03-29","BBRI"
981.801208496094,990.891967773438,972.71044921875,981.801208496094,109358388,"2011-03-30","BBRI"
1045.4365234375,1054.52722167969,999.982727050781,1045.4365234375,522459524,"2011-03-31","BBRI"
1063.61804199219,1081.79943847656,1054.52722167969,1063.61804199219,237873608,"2011-04-01","BBRI"
1054.52722167969,1081.79943847656,1045.4365234375,1054.52722167969,224527628,"2011-04-04","BBRI"
1045.4365234375,1054.52722167969,1027.25500488281,1045.4365234375,135725844,"2011-04-05","BBRI"
1081.79943847656,1090.89025878906,1027.25500488281,1081.79943847656,318802006,"2011-04-06","BBRI"
1127.25329589844,1127.25329589844,1090.89025878906,1127.25329589844,325734876,"2011-04-07","BBRI"
1145.43481445312,1163.6162109375,1127.25329589844,1145.43481445312,249264305,"2011-04-08","BBRI"
1118.16247558594,1181.79772949219,1109.07177734375,1118.16247558594,165283354,"2011-04-11","BBRI"
1118.16247558594,1118.16247558594,1099.98095703125,1118.16247558594,136242853,"2011-04-12","BBRI"
1127.25329589844,1136.34399414062,1099.98095703125,1127.25329589844,173299743,"2011-04-13","BBRI"
1109.07177734375,1145.43481445312,1099.98095703125,1109.07177734375,159524755,"2011-04-14","BBRI"
1118.16247558594,1127.25329589844,1109.07177734375,1118.16247558594,83389690,"2011-04-15","BBRI"
1136.34399414062,1136.34399414062,1118.16247558594,1136.34399414062,129535487,"2011-04-18","BBRI"
1136.34399414062,1136.34399414062,1109.07177734375,1136.34399414062,186684224,"2011-04-19","BBRI"
1199.97924804688,1199.97924804688,1145.43481445312,1199.97924804688,358399940,"2011-04-20","BBRI"
1181.79772949219,1209.07006835938,1154.52551269531,1181.79772949219,271206934,"2011-04-21","BBRI"
1181.79772949219,1190.88854980469,1163.6162109375,1181.79772949219,84786714,"2011-04-25","BBRI"
1172.70703125,1181.79772949219,1154.52551269531,1172.70703125,108956881,"2011-04-26","BBRI"
1190.88854980469,1199.97924804688,1172.70703125,1190.88854980469,142620213,"2011-04-27","BBRI"
1190.88854980469,1199.97924804688,1172.70703125,1190.88854980469,129444735,"2011-04-28","BBRI"
1172.70703125,1199.97924804688,1145.43481445312,1172.70703125,206173811,"2011-04-29","BBRI"
1190.88854980469,1199.97924804688,1181.79772949219,1190.88854980469,197453410,"2011-05-02","BBRI"
1172.70703125,1181.79772949219,1154.52551269531,1172.70703125,95943657,"2011-05-03","BBRI"
1163.6162109375,1172.70703125,1145.43481445312,1163.6162109375,185314700,"2011-05-04","BBRI"
1145.43481445312,1154.52551269531,1136.34399414062,1145.43481445312,111167920,"2011-05-05","BBRI"
1127.25329589844,1145.43481445312,1109.07177734375,1127.25329589844,331160719,"2011-05-06","BBRI"
1109.07177734375,1127.25329589844,1090.89025878906,1109.07177734375,321244048,"2011-05-09","BBRI"
1118.16247558594,1118.16247558594,1090.89025878906,1118.16247558594,171580963,"2011-05-10","BBRI"
1145.43481445312,1145.43481445312,1118.16247558594,1145.43481445312,176737302,"2011-05-11","BBRI"
1127.25329589844,1145.43481445312,1109.07177734375,1127.25329589844,187586240,"2011-05-12","BBRI"
1136.34399414062,1145.43481445312,1118.16247558594,1136.34399414062,156722456,"2011-05-13","BBRI"
1118.16247558594,1136.34399414062,1099.98095703125,1118.16247558594,139875665,"2011-05-16","BBRI"
1154.52551269531,1163.6162109375,1127.25329589844,1154.52551269531,309674598,"2011-05-18","BBRI"
1190.88854980469,1190.88854980469,1172.70703125,1190.88854980469,396837354,"2011-05-19","BBRI"
1190.88854980469,1190.88854980469,1172.70703125,1190.88854980469,110461157,"2011-05-20","BBRI"
1136.34399414062,1172.70703125,1118.16247558594,1136.34399414062,312056139,"2011-05-23","BBRI"
1127.25329589844,1145.43481445312,1118.16247558594,1127.25329589844,194098352,"2011-05-24","BBRI"
1118.16247558594,1127.25329589844,1109.07177734375,1118.16247558594,213464187,"2011-05-25","BBRI"
1136.34399414062,1145.43481445312,1127.25329589844,1136.34399414062,133429554,"2011-05-26","BBRI"
1136.34399414062,1145.43481445312,1127.25329589844,1136.34399414062,155946943,"2011-05-27","BBRI"
1163.6162109375,1163.6162109375,1127.25329589844,1163.6162109375,183972677,"2011-05-30","BBRI"
1154.52551269531,1181.79772949219,1145.43481445312,1154.52551269531,202560248,"2011-05-31","BBRI"
1136.34399414062,1181.79772949219,1136.34399414062,1136.34399414062,193740846,"2011-06-01","BBRI"
1181.79772949219,1181.79772949219,1136.34399414062,1181.79772949219,226653414,"2011-06-03","BBRI"
1154.52551269531,1181.79772949219,1145.43481445312,1154.52551269531,95418398,"2011-06-06","BBRI"
1163.6162109375,1172.70703125,1145.43481445312,1163.6162109375,104834560,"2011-06-07","BBRI"
1163.6162109375,1172.70703125,1145.43481445312,1163.6162109375,127866208,"2011-06-08","BBRI"
1145.43481445312,1163.6162109375,1145.43481445312,1145.43481445312,96457916,"2011-06-09","BBRI"
1145.43481445312,1163.6162109375,1145.43481445312,1145.43481445312,71776239,"2011-06-10","BBRI"
1136.34399414062,1145.43481445312,1118.16247558594,1136.34399414062,101165997,"2011-06-13","BBRI"
1145.43481445312,1154.52551269531,1127.25329589844,1145.43481445312,145153007,"2011-06-14","BBRI"
1163.6162109375,1163.6162109375,1145.43481445312,1163.6162109375,162448055,"2011-06-15","BBRI"
1118.16247558594,1154.52551269531,1118.16247558594,1118.16247558594,169125171,"2011-06-16","BBRI"
1127.25329589844,1136.34399414062,1109.07177734375,1127.25329589844,129403485,"2011-06-17","BBRI"
1136.34399414062,1145.43481445312,1127.25329589844,1136.34399414062,88411277,"2011-06-20","BBRI"
1154.52551269531,1163.6162109375,1136.34399414062,1154.52551269531,130819759,"2011-06-21","BBRI"
1154.52551269531,1172.70703125,1154.52551269531,1154.52551269531,131537521,"2011-06-22","BBRI"
1154.52551269531,1163.6162109375,1145.43481445312,1154.52551269531,145334510,"2011-06-23","BBRI"
1172.70703125,1181.79772949219,1154.52551269531,1172.70703125,126744189,"2011-06-24","BBRI"
1163.6162109375,1172.70703125,1154.52551269531,1163.6162109375,81643410,"2011-06-27","BBRI"
1163.6162109375,1172.70703125,1154.52551269531,1163.6162109375,122341363,"2011-06-28","BBRI"
1181.79772949219,1190.88854980469,1172.70703125,1181.79772949219,223188355,"2011-06-30","BBRI"
1218.16076660156,1227.25158691406,1190.88854980469,1218.16076660156,396070091,"2011-07-01","BBRI"
1218.16076660156,1218.16076660156,1218.16076660156,1218.16076660156,0,"2011-07-04","BBRI"
1218.16076660156,1263.61450195312,1209.07006835938,1218.16076660156,118315293,"2011-07-05","BBRI"
1199.97924804688,1209.07006835938,1181.79772949219,1199.97924804688,137714128,"2011-07-06","BBRI"
1209.07006835938,1227.25158691406,1199.97924804688,1209.07006835938,129810492,"2011-07-07","BBRI"
1236.34228515625,1245.43298339844,1209.07006835938,1236.34228515625,157057962,"2011-07-08","BBRI"
1245.43298339844,1245.43298339844,1218.16076660156,1245.43298339844,83103685,"2011-07-11","BBRI"
1227.25158691406,1236.34228515625,1209.07006835938,1227.25158691406,126260180,"2011-07-12","BBRI"
1227.25158691406,1236.34228515625,1209.07006835938,1227.25158691406,48224832,"2011-07-13","BBRI"
1227.25158691406,1227.25158691406,1209.07006835938,1227.25158691406,79734877,"2011-07-14","BBRI"
1227.25158691406,1254.52380371094,1218.16076660156,1227.25158691406,236209829,"2011-07-15","BBRI"
1218.16076660156,1227.25158691406,1199.97924804688,1218.16076660156,115570746,"2011-07-18","BBRI"
1209.07006835938,1209.07006835938,1199.97924804688,1209.07006835938,130341251,"2011-07-19","BBRI"
1209.07006835938,1227.25158691406,1199.97924804688,1209.07006835938,91232825,"2011-07-20","BBRI"
1209.07006835938,1227.25158691406,1190.88854980469,1209.07006835938,175062523,"2011-07-21","BBRI"
1209.07006835938,1218.16076660156,1181.79772949219,1209.07006835938,282218124,"2011-07-22","BBRI"
1199.97924804688,1209.07006835938,1181.79772949219,1199.97924804688,151340614,"2011-07-25","BBRI"
1209.07006835938,1227.25158691406,1190.88854980469,1209.07006835938,231936256,"2011-07-26","BBRI"
1254.52380371094,1263.61450195312,1209.07006835938,1254.52380371094,381241834,"2011-07-27","BBRI"
1236.34228515625,1245.43298339844,1218.16076660156,1236.34228515625,196515644,"2011-07-28","BBRI"
1254.52380371094,1263.61450195312,1227.25158691406,1254.52380371094,218903781,"2011-07-29","BBRI"
1309.06823730469,1309.06823730469,1263.61450195312,1309.06823730469,308010820,"2011-08-01","BBRI"
1318.15905761719,1318.15905761719,1281.79602050781,1318.15905761719,168767665,"2011-08-02","BBRI"
1309.06823730469,1309.06823730469,1281.79602050781,1309.06823730469,159904261,"2011-08-03","BBRI"
1290.88684082031,1299.9775390625,1263.61450195312,1290.88684082031,192519825,"2011-08-04","BBRI"
1209.07006835938,1236.34228515625,1190.88854980469,1209.07006835938,490902729,"2011-08-05","BBRI"
1181.79772949219,1190.88854980469,1136.34399414062,1181.79772949219,609520527,"2011-08-08","BBRI"
1145.43481445312,1209.07006835938,1090.89025878906,1145.43481445312,550545759,"2011-08-09","BBRI"
1190.88854980469,1209.07006835938,1181.79772949219,1190.88854980469,420009254,"2011-08-10","BBRI"
1172.70703125,1199.97924804688,1163.6162109375,1172.70703125,283694900,"2011-08-11","BBRI"
1181.79772949219,1199.97924804688,1163.6162109375,1181.79772949219,240378901,"2011-08-12","BBRI"
1199.97924804688,1209.07006835938,1172.70703125,1199.97924804688,130960011,"2011-08-15","BBRI"
1218.16076660156,1236.34228515625,1199.97924804688,1218.16076660156,298429654,"2011-08-16","BBRI"
1245.43298339844,1245.43298339844,1218.16076660156,1245.43298339844,201399728,"2011-08-18","BBRI"
1163.6162109375,1209.07006835938,1145.43481445312,1163.6162109375,396048090,"2011-08-19","BBRI"
1154.52551269531,1172.70703125,1118.16247558594,1154.52551269531,265632588,"2011-08-22","BBRI"
1172.70703125,1172.70703125,1145.43481445312,1172.70703125,163616826,"2011-08-23","BBRI"
1163.6162109375,1199.97924804688,1163.6162109375,1163.6162109375,235835823,"2011-08-24","BBRI"
1181.79772949219,1199.97924804688,1172.70703125,1181.79772949219,92827853,"2011-08-25","BBRI"
1190.88854980469,1199.97924804688,1172.70703125,1190.88854980469,102365018,"2011-08-26","BBRI"
1209.07006835938,1254.52380371094,1199.97924804688,1209.07006835938,466751811,"2011-09-05","BBRI"
1209.07006835938,1227.25158691406,1181.79772949219,1209.07006835938,270379170,"2011-09-06","BBRI"
1245.43298339844,1245.43298339844,1209.07006835938,1245.43298339844,125666170,"2011-09-07","BBRI"
1263.61450195312,1272.70532226562,1245.43298339844,1263.61450195312,192492324,"2011-09-08","BBRI"
1245.43298339844,1263.61450195312,1245.43298339844,1245.43298339844,80543391,"2011-09-09","BBRI"
1199.97924804688,1227.25158691406,1190.88854980469,1199.97924804688,99474718,"2011-09-12","BBRI"
1163.6162109375,1209.07006835938,1154.52551269531,1163.6162109375,380482821,"2011-09-13","BBRI"
1118.16247558594,1181.79772949219,1109.07177734375,1118.16247558594,439713344,"2011-09-14","BBRI"
1145.43481445312,1145.43481445312,1099.98095703125,1145.43481445312,321431051,"2011-09-15","BBRI"
1172.70703125,1181.79772949219,1136.34399414062,1172.70703125,189008014,"2011-09-16","BBRI"
1118.16247558594,1163.6162109375,1118.16247558594,1118.16247558594,159134248,"2011-09-19","BBRI"
1127.25329589844,1127.25329589844,1081.79943847656,1127.25329589844,501545412,"2011-09-20","BBRI"
1109.07177734375,1127.25329589844,1099.98095703125,1109.07177734375,184786691,"2011-09-21","BBRI"
963.619689941406,1081.79943847656,963.619689941406,963.619689941406,532640199,"2011-09-22","BBRI"
1018.16424560547,1036.345703125,909.0751953125,1018.16424560547,385413657,"2011-09-23","BBRI"
972.71044921875,1027.25500488281,936.347473144531,972.71044921875,467186319,"2011-09-26","BBRI"
1045.4365234375,1054.52722167969,990.891967773438,1045.4365234375,483747105,"2011-09-27","BBRI"
1072.70874023438,1081.79943847656,1027.25500488281,1072.70874023438,495338555,"2011-09-28","BBRI"
1072.70874023438,1109.07177734375,1045.4365234375,1072.70874023438,367992106,"2011-09-29","BBRI"
1063.61804199219,1090.89025878906,1045.4365234375,1063.61804199219,272708460,"2011-09-30","BBRI"
963.619689941406,1036.345703125,954.528991699219,963.619689941406,358952699,"2011-10-03","BBRI"
963.619689941406,990.891967773438,936.347473144531,963.619689941406,427739638,"2011-10-04","BBRI"
981.801208496094,999.982727050781,972.71044921875,981.801208496094,178084825,"2011-10-05","BBRI"
1081.79943847656,1081.79943847656,1009.07348632812,1081.79943847656,299933930,"2011-10-06","BBRI"
1054.52722167969,1145.43481445312,1054.52722167969,1054.52722167969,368542115,"2011-10-07","BBRI"
1099.98095703125,1099.98095703125,1054.52722167969,1099.98095703125,114151721,"2011-10-10","BBRI"
1136.34399414062,1145.43481445312,1118.16247558594,1136.34399414062,345097960,"2011-10-11","BBRI"
1172.70703125,1172.70703125,1118.16247558594,1172.70703125,315254445,"2011-10-12","BBRI"
1172.70703125,1199.97924804688,1154.52551269531,1172.70703125,172262975,"2011-10-13","BBRI"
1190.88854980469,1209.07006835938,1154.52551269531,1190.88854980469,230781236,"2011-10-14","BBRI"
1218.16076660156,1227.25158691406,1199.97924804688,1218.16076660156,129216481,"2011-10-17","BBRI"
1163.6162109375,1190.88854980469,1145.43481445312,1163.6162109375,167714396,"2011-10-18","BBRI"
1172.70703125,1199.97924804688,1172.70703125,1172.70703125,101938760,"2011-10-19","BBRI"
1145.43481445312,1181.79772949219,1127.25329589844,1145.43481445312,143714732,"2011-10-20","BBRI"
1145.43481445312,1154.52551269531,1118.16247558594,1145.43481445312,199430694,"2011-10-21","BBRI"
1181.79772949219,1199.97924804688,1172.70703125,1181.79772949219,268313884,"2011-10-24","BBRI"
1181.79772949219,1209.07006835938,1172.70703125,1181.79772949219,206963074,"2011-10-25","BBRI"
1209.07006835938,1209.07006835938,1163.6162109375,1209.07006835938,141778698,"2011-10-26","BBRI"
1227.25158691406,1236.34228515625,1209.07006835938,1227.25158691406,304133253,"2011-10-27","BBRI"
1236.34228515625,1254.52380371094,1218.16076660156,1236.34228515625,289068492,"2011-10-28","BBRI"
1227.25158691406,1236.34228515625,1199.97924804688,1227.25158691406,140549427,"2011-10-31","BBRI"
1190.88854980469,1227.25158691406,1181.79772949219,1190.88854980469,102777525,"2011-11-01","BBRI"
1218.16076660156,1218.16076660156,1154.52551269531,1218.16076660156,220850814,"2011-11-02","BBRI"
1199.97924804688,1209.07006835938,1181.79772949219,1199.97924804688,143205973,"2011-11-03","BBRI"
1236.34228515625,1254.52380371094,1218.16076660156,1236.34228515625,322330317,"2011-11-04","BBRI"
1245.43298339844,1245.43298339844,1227.25158691406,1245.43298339844,115020736,"2011-11-07","BBRI"
1245.43298339844,1254.52380371094,1236.34228515625,1245.43298339844,70744971,"2011-11-08","BBRI"
1281.79602050781,1281.79602050781,1236.34228515625,1281.79602050781,334590029,"2011-11-09","BBRI"
1254.52380371094,1263.61450195312,1236.34228515625,1254.52380371094,235824823,"2011-11-10","BBRI"
1245.43298339844,1263.61450195312,1245.43298339844,1245.43298339844,68201178,"2011-11-11","BBRI"
1263.61450195312,1272.70532226562,1245.43298339844,1263.61450195312,74267782,"2011-11-14","BBRI"
1254.52380371094,1263.61450195312,1245.43298339844,1254.52380371094,66864654,"2011-11-15","BBRI"
1263.61450195312,1263.61450195312,1236.34228515625,1263.61450195312,97687187,"2011-11-16","BBRI"
1236.34228515625,1254.52380371094,1227.25158691406,1236.34228515625,94312879,"2011-11-17","BBRI"
1209.07006835938,1227.25158691406,1199.97924804688,1209.07006835938,229716967,"2011-11-18","BBRI"
1181.79772949219,1199.97924804688,1181.79772949219,1181.79772949219,123936390,"2011-11-21","BBRI"
1218.16076660156,1227.25158691406,1181.79772949219,1218.16076660156,164257587,"2011-11-22","BBRI"
1209.07006835938,1209.07006835938,1190.88854980469,1209.07006835938,61823817,"2011-11-23","BBRI"
1209.07006835938,1218.16076660156,1199.97924804688,1209.07006835938,120449330,"2011-11-24","BBRI"
1190.88854980469,1227.25158691406,1190.88854980469,1190.88854980469,198118921,"2011-11-25","BBRI"
1163.6162109375,1218.16076660156,1154.52551269531,1163.6162109375,128578470,"2011-11-28","BBRI"
1181.79772949219,1199.97924804688,1163.6162109375,1181.79772949219,218257519,"2011-11-29","BBRI"
1181.79772949219,1199.97924804688,1172.70703125,1181.79772949219,165423607,"2011-11-30","BBRI"
1181.79772949219,1181.79772949219,1181.79772949219,1181.79772949219,0,"2011-12-01","BBRI"
1218.16076660156,1227.25158691406,1218.16076660156,1218.16076660156,72989010,"2011-12-02","BBRI"
1227.25158691406,1227.25158691406,1209.07006835938,1227.25158691406,36465629,"2011-12-05","BBRI"
1209.07006835938,1227.25158691406,1190.88854980469,1209.07006835938,73937777,"2011-12-06","BBRI"
1218.16076660156,1227.25158691406,1209.07006835938,1218.16076660156,91136574,"2011-12-07","BBRI"
1227.25158691406,1236.34228515625,1199.97924804688,1227.25158691406,132590790,"2011-12-08","BBRI"
1218.16076660156,1218.16076660156,1190.88854980469,1218.16076660156,111998434,"2011-12-09","BBRI"
1218.16076660156,1227.25158691406,1199.97924804688,1218.16076660156,106556090,"2011-12-12","BBRI"
1190.88854980469,1199.97924804688,1172.70703125,1190.88854980469,177859322,"2011-12-13","BBRI"
1199.97924804688,1199.97924804688,1181.79772949219,1199.97924804688,73679272,"2011-12-14","BBRI"
1181.79772949219,1190.88854980469,1154.52551269531,1181.79772949219,162901813,"2011-12-15","BBRI"
1236.34228515625,1236.34228515625,1199.97924804688,1236.34228515625,218573775,"2011-12-16","BBRI"
1236.34228515625,1236.34228515625,1236.34228515625,1236.34228515625,0,"2011-12-19","BBRI"
1254.52380371094,1254.52380371094,1236.34228515625,1254.52380371094,138363139,"2011-12-20","BBRI"
1272.70532226562,1281.79602050781,1254.52380371094,1272.70532226562,123034375,"2011-12-21","BBRI"
1245.43298339844,1263.61450195312,1236.34228515625,1245.43298339844,106748593,"2011-12-22","BBRI"
1245.43298339844,1254.52380371094,1227.25158691406,1245.43298339844,78098598,"2011-12-23","BBRI"
1245.43298339844,1254.52380371094,1236.34228515625,1245.43298339844,54406939,"2011-12-27","BBRI"
1218.16076660156,1254.52380371094,1209.07006835938,1218.16076660156,62637831,"2011-12-28","BBRI"
1227.25158691406,1245.43298339844,1199.97924804688,1227.25158691406,74518037,"2011-12-29","BBRI"
1227.25158691406,1245.43298339844,1227.25158691406,1227.25158691406,60294791,"2011-12-30","BBRI"
1236.34228515625,1245.43298339844,1227.25158691406,1236.34228515625,17418800,"2012-01-02","BBRI"
1254.52380371094,1263.61450195312,1236.34228515625,1254.52380371094,90179557,"2012-01-03","BBRI"
1263.61450195312,1263.61450195312,1245.43298339844,1263.61450195312,166300872,"2012-01-04","BBRI"
1263.61450195312,1272.70532226562,1245.43298339844,1263.61450195312,147773802,"2012-01-05","BBRI"
1254.52380371094,1272.70532226562,1245.43298339844,1254.52380371094,115661497,"2012-01-06","BBRI"
1272.70532226562,1272.70532226562,1245.43298339844,1272.70532226562,128028461,"2012-01-09","BBRI"
1281.79602050781,1290.88684082031,1263.61450195312,1281.79602050781,107276602,"2012-01-10","BBRI"
1272.70532226562,1299.9775390625,1272.70532226562,1272.70532226562,176481548,"2012-01-11","BBRI"
1254.52380371094,1272.70532226562,1245.43298339844,1254.52380371094,145386761,"2012-01-12","BBRI"
1245.43298339844,1263.61450195312,1236.34228515625,1245.43298339844,16,"2012-01-13","BBRI"
1236.34228515625,1254.52380371094,1227.25158691406,1236.34228515625,183188914,"2012-01-16","BBRI"
1263.61450195312,1263.61450195312,1236.34228515625,1263.61450195312,136889114,"2012-01-17","BBRI"
1281.79602050781,1281.79602050781,1245.43298339844,1281.79602050781,213717191,"2012-01-18","BBRI"
1299.9775390625,1309.06823730469,1281.79602050781,1299.9775390625,240156148,"2012-01-19","BBRI"
1281.79602050781,1299.9775390625,1272.70532226562,1281.79602050781,106377337,"2012-01-20","BBRI"
1272.70532226562,1290.88684082031,1263.61450195312,1272.70532226562,68517433,"2012-01-24","BBRI"
1263.61450195312,1272.70532226562,1254.52380371094,1263.61450195312,74916793,"2012-01-25","BBRI"
1272.70532226562,1272.70532226562,1254.52380371094,1272.70532226562,71204229,"2012-01-26","BBRI"
1272.70532226562,1281.79602050781,1254.52380371094,1272.70532226562,141847450,"2012-01-27","BBRI"
1254.52380371094,1272.70532226562,1245.43298339844,1254.52380371094,132445037,"2012-01-30","BBRI"
1245.43298339844,1272.70532226562,1227.25158691406,1245.43298339844,223581611,"2012-01-31","BBRI"
1281.79602050781,1290.88684082031,1254.52380371094,1281.79602050781,185476953,"2012-02-01","BBRI"
1290.88684082031,1299.9775390625,1272.70532226562,1290.88684082031,179806355,"2012-02-02","BBRI"
1299.9775390625,1318.15905761719,1290.88684082031,1299.9775390625,163143817,"2012-02-03","BBRI"
1272.70532226562,1318.15905761719,1254.52380371094,1272.70532226562,172414228,"2012-02-06","BBRI"
1245.43298339844,1272.70532226562,1245.43298339844,1245.43298339844,168654913,"2012-02-07","BBRI"
1299.9775390625,1309.06823730469,1263.61450195312,1299.9775390625,235681820,"2012-02-08","BBRI"
1263.61450195312,1299.9775390625,1254.52380371094,1263.61450195312,185834459,"2012-02-09","BBRI"
1209.07006835938,1263.61450195312,1190.88854980469,1209.07006835938,490679975,"2012-02-10","BBRI"
1245.43298339844,1245.43298339844,1190.88854980469,1245.43298339844,173442745,"2012-02-13","BBRI"
1218.16076660156,1245.43298339844,1209.07006835938,1218.16076660156,126554435,"2012-02-14","BBRI"
1209.07006835938,1227.25158691406,1199.97924804688,1209.07006835938,140684179,"2012-02-15","BBRI"
1227.25158691406,1236.34228515625,1190.88854980469,1227.25158691406,127538952,"2012-02-16","BBRI"
1236.34228515625,1245.43298339844,1218.16076660156,1236.34228515625,97172928,"2012-02-17","BBRI"
1236.34228515625,1245.43298339844,1227.25158691406,1236.34228515625,75898560,"2012-02-20","BBRI"
1254.52380371094,1263.61450195312,1227.25158691406,1254.52380371094,149885838,"2012-02-21","BBRI"
1263.61450195312,1272.70532226562,1254.52380371094,1263.61450195312,117182274,"2012-02-22","BBRI"
1245.43298339844,1263.61450195312,1245.43298339844,1245.43298339844,94439381,"2012-02-23","BBRI"
1236.34228515625,1254.52380371094,1199.97924804688,1236.34228515625,360228722,"2012-02-24","BBRI"
1209.07006835938,1236.34228515625,1190.88854980469,1209.07006835938,214110448,"2012-02-27","BBRI"
1209.07006835938,1227.25158691406,1209.07006835938,1209.07006835938,179710104,"2012-02-28","BBRI"
1254.52380371094,1263.61450195312,1209.07006835938,1254.52380371094,298250901,"2012-02-29","BBRI"
1218.16076660156,1254.52380371094,1199.97924804688,1218.16076660156,283813152,"2012-03-01","BBRI"
1209.07006835938,1227.25158691406,1190.88854980469,1209.07006835938,391983520,"2012-03-02","BBRI"
1209.07006835938,1209.07006835938,1190.88854980469,1209.07006835938,101011994,"2012-03-05","BBRI"
1199.97924804688,1199.97924804688,1181.79772949219,1199.97924804688,223504610,"2012-03-06","BBRI"
1172.70703125,1199.97924804688,1163.6162109375,1172.70703125,408747810,"2012-03-07","BBRI"
1163.6162109375,1190.88854980469,1163.6162109375,1163.6162109375,290380265,"2012-03-08","BBRI"
1172.70703125,1199.97924804688,1163.6162109375,1172.70703125,16,"2012-03-09","BBRI"
1209.07006835938,1209.07006835938,1181.79772949219,1209.07006835938,208343598,"2012-03-12","BBRI"
1227.25158691406,1236.34228515625,1209.07006835938,1227.25158691406,427112627,"2012-03-13","BBRI"
1236.34228515625,1245.43298339844,1218.16076660156,1236.34228515625,337015571,"2012-03-14","BBRI"
1236.34228515625,1245.43298339844,1227.25158691406,1236.34228515625,139938917,"2012-03-15","BBRI"
1236.34228515625,1236.34228515625,1218.16076660156,1236.34228515625,106182084,"2012-03-16","BBRI"
1236.34228515625,1236.34228515625,1218.16076660156,1236.34228515625,80191385,"2012-03-19","BBRI"
1218.16076660156,1227.25158691406,1199.97924804688,1218.16076660156,171308708,"2012-03-20","BBRI"
1227.25158691406,1227.25158691406,1209.07006835938,1227.25158691406,92775602,"2012-03-21","BBRI"
1236.34228515625,1245.43298339844,1227.25158691406,1236.34228515625,161207784,"2012-03-22","BBRI"
1227.25158691406,1245.43298339844,1218.16076660156,1227.25158691406,135351837,"2012-03-26","BBRI"
1236.34228515625,1245.43298339844,1227.25158691406,1236.34228515625,174289760,"2012-03-27","BBRI"
1254.52380371094,1254.52380371094,1227.25158691406,1254.52380371094,167169887,"2012-03-28","BBRI"
1272.70532226562,1272.70532226562,1245.43298339844,1272.70532226562,221964583,"2012-03-29","BBRI"
1263.61450195312,1281.79602050781,1254.52380371094,1263.61450195312,174754518,"2012-03-30","BBRI"
1281.79602050781,1290.88684082031,1272.70532226562,1281.79602050781,142884217,"2012-04-02","BBRI"
1281.79602050781,1281.79602050781,1281.79602050781,1281.79602050781,0,"2012-04-03","BBRI"
1272.70532226562,1290.88684082031,1263.61450195312,1272.70532226562,124805405,"2012-04-04","BBRI"
1272.70532226562,1272.70532226562,1254.52380371094,1272.70532226562,120014822,"2012-04-05","BBRI"
1254.52380371094,1254.52380371094,1245.43298339844,1254.52380371094,31785049,"2012-04-09","BBRI"
1254.52380371094,1254.52380371094,1236.34228515625,1254.52380371094,149264328,"2012-04-10","BBRI"
1254.52380371094,1254.52380371094,1236.34228515625,1254.52380371094,123895139,"2012-04-11","BBRI"
1272.70532226562,1272.70532226562,1245.43298339844,1272.70532226562,115097738,"2012-04-12","BBRI"
1272.70532226562,1272.70532226562,1254.52380371094,1272.70532226562,86565995,"2012-04-13","BBRI"
1281.79602050781,1281.79602050781,1263.61450195312,1281.79602050781,99122712,"2012-04-16","BBRI"
1272.70532226562,1281.79602050781,1263.61450195312,1272.70532226562,139669412,"2012-04-17","BBRI"
1263.61450195312,1272.70532226562,1245.43298339844,1263.61450195312,130041496,"2012-04-18","BBRI"
1263.61450195312,1263.61450195312,1254.52380371094,1263.61450195312,31983052,"2012-04-19","BBRI"
1263.61450195312,1272.70532226562,1254.52380371094,1263.61450195312,42675237,"2012-04-20","BBRI"
1272.70532226562,1281.79602050781,1263.61450195312,1272.70532226562,93991123,"2012-04-23","BBRI"
1254.52380371094,1281.79602050781,1245.43298339844,1254.52380371094,188793510,"2012-04-24","BBRI"
1254.52380371094,1254.52380371094,1236.34228515625,1254.52380371094,182245647,"2012-04-25","BBRI"
1263.61450195312,1272.70532226562,1245.43298339844,1263.61450195312,291538035,"2012-04-26","BBRI"
1218.16076660156,1263.61450195312,1209.07006835938,1218.16076660156,455407866,"2012-04-27","BBRI"
1209.07006835938,1209.07006835938,1172.70703125,1209.07006835938,622181746,"2012-04-30","BBRI"
1209.07006835938,1218.16076660156,1190.88854980469,1209.07006835938,376123996,"2012-05-01","BBRI"
1209.07006835938,1218.16076660156,1190.88854980469,1209.07006835938,16,"2012-05-02","BBRI"
1190.88854980469,1190.88854980469,1172.70703125,1190.88854980469,381294085,"2012-05-03","BBRI"
1190.88854980469,1190.88854980469,1172.70703125,1190.88854980469,267530120,"2012-05-04","BBRI"
1181.79772949219,1181.79772949219,1154.52551269531,1181.79772949219,202755502,"2012-05-07","BBRI"
1199.97924804688,1199.97924804688,1172.70703125,1199.97924804688,262607535,"2012-05-08","BBRI"
1181.79772949219,1190.88854980469,1172.70703125,1181.79772949219,178698086,"2012-05-09","BBRI"
1172.70703125,1199.97924804688,1172.70703125,1172.70703125,159843760,"2012-05-10","BBRI"
1172.70703125,1172.70703125,1154.52551269531,1172.70703125,172669982,"2012-05-11","BBRI"
1118.16247558594,1172.70703125,1109.07177734375,1118.16247558594,291117278,"2012-05-14","BBRI"
1127.25329589844,1136.34399414062,1109.07177734375,1127.25329589844,259860238,"2012-05-15","BBRI"
1090.89025878906,1109.07177734375,1063.61804199219,1090.89025878906,512644604,"2012-05-16","BBRI"
1063.61804199219,1072.70874023438,1027.25500488281,1063.61804199219,602623408,"2012-05-21","BBRI"
1081.79943847656,1090.89025878906,1063.61804199219,1081.79943847656,392844285,"2012-05-22","BBRI"
1081.79943847656,1081.79943847656,1054.52722167969,1081.79943847656,236757089,"2012-05-23","BBRI"
1081.79943847656,1081.79943847656,1063.61804199219,1081.79943847656,132282784,"2012-05-24","BBRI"
1054.52722167969,1081.79943847656,1036.345703125,1054.52722167969,310942370,"2012-05-25","BBRI"
1054.52722167969,1063.61804199219,1045.4365234375,1054.52722167969,181830390,"2012-05-28","BBRI"
1063.61804199219,1081.79943847656,1045.4365234375,1063.61804199219,123939140,"2012-05-29","BBRI"
1072.70874023438,1081.79943847656,1054.52722167969,1072.70874023438,138935149,"2012-05-30","BBRI"
1027.25500488281,1054.52722167969,1018.16424560547,1027.25500488281,406209516,"2012-05-31","BBRI"
999.982727050781,1027.25500488281,990.891967773438,999.982727050781,294535587,"2012-06-01","BBRI"
954.528991699219,963.619689941406,936.347473144531,954.528991699219,303140485,"2012-06-04","BBRI"
972.71044921875,981.801208496094,963.619689941406,972.71044921875,260908006,"2012-06-05","BBRI"
1081.79943847656,1081.79943847656,990.891967773438,1081.79943847656,509325297,"2012-06-06","BBRI"
1072.70874023438,1127.25329589844,1063.61804199219,1072.70874023438,373635203,"2012-06-07","BBRI"
1072.70874023438,1072.70874023438,1054.52722167969,1072.70874023438,68863939,"2012-06-08","BBRI"
1118.16247558594,1118.16247558594,1090.89025878906,1118.16247558594,275640010,"2012-06-11","BBRI"
1099.98095703125,1109.07177734375,1081.79943847656,1099.98095703125,130726257,"2012-06-12","BBRI"
1099.98095703125,1118.16247558594,1090.89025878906,1099.98095703125,140035168,"2012-06-13","BBRI"
1081.79943847656,1090.89025878906,1063.61804199219,1081.79943847656,190088783,"2012-06-14","BBRI"
1081.79943847656,1090.89025878906,1063.61804199219,1081.79943847656,128399717,"2012-06-15","BBRI"
1090.89025878906,1109.07177734375,1090.89025878906,1090.89025878906,123936390,"2012-06-18","BBRI"
1081.79943847656,1099.98095703125,1072.70874023438,1081.79943847656,61502062,"2012-06-19","BBRI"
1109.07177734375,1109.07177734375,1081.79943847656,1109.07177734375,154346415,"2012-06-20","BBRI"
1099.98095703125,1109.07177734375,1090.89025878906,1099.98095703125,121596100,"2012-06-21","BBRI"
1081.79943847656,1090.89025878906,1072.70874023438,1081.79943847656,109135635,"2012-06-22","BBRI"
1090.89025878906,1118.16247558594,1090.89025878906,1099.98095703125,215386470,"2012-06-25","BBRI"
1099.98095703125,1099.98095703125,1090.89025878906,1099.98095703125,80246386,"2012-06-26","BBRI"
1099.98095703125,1145.43481445312,1090.89025878906,1127.25329589844,453438831,"2012-06-27","BBRI"
1127.25329589844,1154.52551269531,1127.25329589844,1127.25329589844,138299888,"2012-06-28","BBRI"
1127.25329589844,1154.52551269531,1127.25329589844,1154.52551269531,148491564,"2012-06-29","BBRI"
1154.52551269531,1163.6162109375,1145.43481445312,1154.52551269531,131369769,"2012-07-02","BBRI"
1190.88854980469,1190.88854980469,1163.6162109375,1190.88854980469,284151407,"2012-07-03","BBRI"
1190.88854980469,1209.07006835938,1181.79772949219,1190.88854980469,205700802,"2012-07-04","BBRI"
1209.07006835938,1209.07006835938,1181.79772949219,1209.07006835938,159964762,"2012-07-05","BBRI"
1218.16076660156,1236.34228515625,1209.07006835938,1218.16076660156,323779592,"2012-07-06","BBRI"
1209.07006835938,1218.16076660156,1199.97924804688,1209.07006835938,153075893,"2012-07-09","BBRI"
1218.16076660156,1218.16076660156,1209.07006835938,1218.16076660156,105024314,"2012-07-10","BBRI"
1218.16076660156,1227.25158691406,1209.07006835938,1218.16076660156,122214860,"2012-07-11","BBRI"
1190.88854980469,1218.16076660156,1181.79772949219,1190.88854980469,166666628,"2012-07-12","BBRI"
1190.88854980469,1199.97924804688,1181.79772949219,1190.88854980469,44119012,"2012-07-13","BBRI"
1199.97924804688,1218.16076660156,1190.88854980469,1199.97924804688,98462700,"2012-07-16","BBRI"
1190.88854980469,1209.07006835938,1190.88854980469,1190.88854980469,60990553,"2012-07-17","BBRI"
1199.97924804688,1218.16076660156,1199.97924804688,1199.97924804688,127406950,"2012-07-18","BBRI"
1209.07006835938,1218.16076660156,1199.97924804688,1209.07006835938,85702480,"2012-07-19","BBRI"
1190.88854980469,1218.16076660156,1190.88854980469,1190.88854980469,138071634,"2012-07-20","BBRI"
1163.6162109375,1181.79772949219,1154.52551269531,1163.6162109375,74974544,"2012-07-23","BBRI"
1154.52551269531,1181.79772949219,1136.34399414062,1154.52551269531,134994331,"2012-07-24","BBRI"
1154.52551269531,1163.6162109375,1145.43481445312,1154.52551269531,36916637,"2012-07-25","BBRI"
1154.52551269531,1172.70703125,1154.52551269531,1154.52551269531,58958268,"2012-07-26","BBRI"
1218.16076660156,1227.25158691406,1172.70703125,1218.16076660156,351813576,"2012-07-27","BBRI"
1236.34228515625,1245.43298339844,1227.25158691406,1236.34228515625,269947412,"2012-07-30","BBRI"
1272.70532226562,1281.79602050781,1254.52380371094,1272.70532226562,451846554,"2012-07-31","BBRI"
1263.61450195312,1272.70532226562,1245.43298339844,1263.61450195312,157745474,"2012-08-01","BBRI"
1254.52380371094,1272.70532226562,1254.52380371094,1254.52380371094,148167059,"2012-08-02","BBRI"
1272.70532226562,1272.70532226562,1245.43298339844,1272.70532226562,138651894,"2012-08-03","BBRI"
1254.52380371094,1290.88684082031,1245.43298339844,1254.52380371094,178431331,"2012-08-06","BBRI"
1236.34228515625,1263.61450195312,1236.34228515625,1236.34228515625,83155936,"2012-08-07","BBRI"
1263.61450195312,1263.61450195312,1236.34228515625,1263.61450195312,181338132,"2012-08-08","BBRI"
1281.79602050781,1290.88684082031,1263.61450195312,1281.79602050781,320350283,"2012-08-09","BBRI"
1309.06823730469,1309.06823730469,1281.79602050781,1309.06823730469,265478585,"2012-08-10","BBRI"
1299.9775390625,1318.15905761719,1299.9775390625,1299.9775390625,151392864,"2012-08-13","BBRI"
1290.88684082031,1309.06823730469,1281.79602050781,1290.88684082031,89365543,"2012-08-14","BBRI"
1290.88684082031,1299.9775390625,1281.79602050781,1290.88684082031,51805394,"2012-08-15","BBRI"
1299.9775390625,1309.06823730469,1281.79602050781,1299.9775390625,146770035,"2012-08-16","BBRI"
1327.24975585938,1372.70361328125,1309.06823730469,1327.24975585938,233407531,"2012-08-23","BBRI"
1327.24975585938,1336.34057617188,1309.06823730469,1327.24975585938,151233362,"2012-08-24","BBRI"
1327.24975585938,1336.34057617188,1318.15905761719,1327.24975585938,17949560,"2012-08-27","BBRI"
1327.24975585938,1336.34057617188,1318.15905761719,1327.24975585938,132491788,"2012-08-28","BBRI"
1290.88684082031,1336.34057617188,1281.79602050781,1290.88684082031,126898191,"2012-08-29","BBRI"
1245.43298339844,1272.70532226562,1227.25158691406,1245.43298339844,193102835,"2012-08-30","BBRI"
1263.61450195312,1272.70532226562,1209.07006835938,1263.61450195312,297544139,"2012-08-31","BBRI"
1290.88684082031,1290.88684082031,1254.52380371094,1290.88684082031,169999686,"2012-09-03","BBRI"
1281.79602050781,1299.9775390625,1281.79602050781,1281.79602050781,139262405,"2012-09-04","BBRI"
1290.88684082031,1290.88684082031,1263.61450195312,1290.88684082031,183945177,"2012-09-05","BBRI"
1318.15905761719,1327.24975585938,1281.79602050781,1318.15905761719,288526733,"2012-09-06","BBRI"
1336.34057617188,1345.43127441406,1327.24975585938,1336.34057617188,191895564,"2012-09-07","BBRI"
1336.34057617188,1345.43127441406,1318.15905761719,1336.34057617188,141129687,"2012-09-10","BBRI"
1345.43127441406,1345.43127441406,1327.24975585938,1345.43127441406,82215420,"2012-09-11","BBRI"
1345.43127441406,1354.52209472656,1327.24975585938,1345.43127441406,105313069,"2012-09-12","BBRI"
1327.24975585938,1345.43127441406,1318.15905761719,1327.24975585938,58562261,"2012-09-13","BBRI"
1345.43127441406,1354.52209472656,1327.24975585938,1345.43127441406,170700948,"2012-09-14","BBRI"
1327.24975585938,1354.52209472656,1318.15905761719,1327.24975585938,94700635,"2012-09-17","BBRI"
1309.06823730469,1327.24975585938,1299.9775390625,1309.06823730469,82050417,"2012-09-18","BBRI"
1309.06823730469,1327.24975585938,1290.88684082031,1309.06823730469,253034620,"2012-09-19","BBRI"
1309.06823730469,1309.06823730469,1290.88684082031,1309.06823730469,70511217,"2012-09-20","BBRI"
1318.15905761719,1327.24975585938,1309.06823730469,1318.15905761719,135307837,"2012-09-21","BBRI"
1318.15905761719,1327.24975585938,1299.9775390625,1318.15905761719,145887269,"2012-09-24","BBRI"
1336.34057617188,1336.34057617188,1309.06823730469,1336.34057617188,101806758,"2012-09-25","BBRI"
1336.34057617188,1336.34057617188,1318.15905761719,1336.34057617188,143956736,"2012-09-26","BBRI"
1354.52209472656,1354.52209472656,1336.34057617188,1354.52209472656,104873061,"2012-09-27","BBRI"
1354.52209472656,1363.61279296875,1345.43127441406,1354.52209472656,143563479,"2012-09-28","BBRI"
1345.43127441406,1363.61279296875,1336.34057617188,1345.43127441406,132557789,"2012-10-01","BBRI"
1354.52209472656,1354.52209472656,1336.34057617188,1354.52209472656,79855879,"2012-10-02","BBRI"
1363.61279296875,1363.61279296875,1345.43127441406,1363.61279296875,42037226,"2012-10-03","BBRI"
1354.52209472656,1363.61279296875,1336.34057617188,1354.52209472656,102268766,"2012-10-04","BBRI"
1345.43127441406,1363.61279296875,1336.34057617188,1345.43127441406,70670720,"2012-10-05","BBRI"
1345.43127441406,1363.61279296875,1327.24975585938,1345.43127441406,126438933,"2012-10-08","BBRI"
1399.97583007812,1399.97583007812,1345.43127441406,1399.97583007812,231146992,"2012-10-09","BBRI"
1381.79431152344,1390.88500976562,1363.61279296875,1381.79431152344,138610644,"2012-10-10","BBRI"
1363.61279296875,1372.70361328125,1345.43127441406,1363.61279296875,108415122,"2012-10-11","BBRI"
1363.61279296875,1381.79431152344,1363.61279296875,1363.61279296875,87580762,"2012-10-12","BBRI"
1390.88500976562,1399.97583007812,1363.61279296875,1390.88500976562,144985254,"2012-10-15","BBRI"
1372.70361328125,1390.88500976562,1363.61279296875,1372.70361328125,112493443,"2012-10-16","BBRI"
1399.97583007812,1409.06652832031,1381.79431152344,1399.97583007812,199276691,"2012-10-17","BBRI"
1418.15734863281,1427.248046875,1399.97583007812,1418.15734863281,258457714,"2012-10-18","BBRI"
1409.06652832031,1427.248046875,1399.97583007812,1409.06652832031,107595608,"2012-10-19","BBRI"
1399.97583007812,1409.06652832031,1381.79431152344,1399.97583007812,98424200,"2012-10-22","BBRI"
1390.88500976562,1409.06652832031,1372.70361328125,1390.88500976562,82773679,"2012-10-23","BBRI"
1363.61279296875,1390.88500976562,1363.61279296875,1363.61279296875,144085988,"2012-10-24","BBRI"
1372.70361328125,1381.79431152344,1363.61279296875,1372.70361328125,63757101,"2012-10-25","BBRI"
1363.61279296875,1381.79431152344,1354.52209472656,1363.61279296875,163691077,"2012-10-29","BBRI"
1390.88500976562,1390.88500976562,1354.52209472656,1390.88500976562,157209215,"2012-10-30","BBRI"
1345.43127441406,1390.88500976562,1336.34057617188,1345.43127441406,387220438,"2012-10-31","BBRI"
1309.06823730469,1336.34057617188,1299.9775390625,1309.06823730469,535491999,"2012-11-01","BBRI"
1299.9775390625,1327.24975585938,1299.9775390625,1299.9775390625,208247346,"2012-11-02","BBRI"
1290.88684082031,1309.06823730469,1272.70532226562,1290.88684082031,317305980,"2012-11-05","BBRI"
1281.79602050781,1299.9775390625,1272.70532226562,1281.79602050781,166622627,"2012-11-06","BBRI"
1318.15905761719,1318.15905761719,1281.79602050781,1318.15905761719,245243735,"2012-11-07","BBRI"
1318.15905761719,1318.15905761719,1290.88684082031,1318.15905761719,124219645,"2012-11-08","BBRI"
1318.15905761719,1318.15905761719,1299.9775390625,1318.15905761719,106129833,"2012-11-09","BBRI"
1309.06823730469,1327.24975585938,1299.9775390625,1309.06823730469,152248129,"2012-11-12","BBRI"
1309.06823730469,1309.06823730469,1290.88684082031,1309.06823730469,100450985,"2012-11-13","BBRI"
1318.15905761719,1318.15905761719,1299.9775390625,1318.15905761719,115163739,"2012-11-14","BBRI"
1309.06823730469,1327.24975585938,1309.06823730469,1309.06823730469,200365710,"2012-11-19","BBRI"
1309.06823730469,1327.24975585938,1299.9775390625,1309.06823730469,96328663,"2012-11-20","BBRI"
1299.9775390625,1309.06823730469,1290.88684082031,1299.9775390625,101705006,"2012-11-21","BBRI"
1290.88684082031,1299.9775390625,1281.79602050781,1290.88684082031,129631739,"2012-11-22","BBRI"
1281.79602050781,1299.9775390625,1281.79602050781,1281.79602050781,95206644,"2012-11-23","BBRI"
1318.15905761719,1318.15905761719,1290.88684082031,1318.15905761719,147782052,"2012-11-26","BBRI"
1299.9775390625,1327.24975585938,1299.9775390625,1299.9775390625,140829932,"2012-11-27","BBRI"
1299.9775390625,1327.24975585938,1290.88684082031,1299.9775390625,226070404,"2012-11-28","BBRI"
1309.06823730469,1309.06823730469,1290.88684082031,1309.06823730469,130366001,"2012-11-29","BBRI"
1281.79602050781,1309.06823730469,1272.70532226562,1281.79602050781,183595921,"2012-11-30","BBRI"
1281.79602050781,1290.88684082031,1254.52380371094,1281.79602050781,164268587,"2012-12-03","BBRI"
1290.88684082031,1299.9775390625,1272.70532226562,1290.88684082031,161447038,"2012-12-04","BBRI"
1290.88684082031,1290.88684082031,1263.61450195312,1290.88684082031,152674387,"2012-12-05","BBRI"
1299.9775390625,1309.06823730469,1281.79602050781,1299.9775390625,126205179,"2012-12-06","BBRI"
1281.79602050781,1299.9775390625,1272.70532226562,1281.79602050781,91835086,"2012-12-07","BBRI"
1281.79602050781,1290.88684082031,1263.61450195312,1281.79602050781,91727834,"2012-12-10","BBRI"
1281.79602050781,1290.88684082031,1272.70532226562,1281.79602050781,108280370,"2012-12-11","BBRI"
1309.06823730469,1309.06823730469,1272.70532226562,1309.06823730469,171162956,"2012-12-12","BBRI"
1309.06823730469,1318.15905761719,1290.88684082031,1309.06823730469,75178048,"2012-12-13","BBRI"
1272.70532226562,1299.9775390625,1263.61450195312,1272.70532226562,143728482,"2012-12-14","BBRI"
1272.70532226562,1272.70532226562,1254.52380371094,1272.70532226562,99708472,"2012-12-17","BBRI"
1254.52380371094,1281.79602050781,1245.43298339844,1254.52380371094,198979686,"2012-12-18","BBRI"
1263.61450195312,1263.61450195312,1236.34228515625,1263.61450195312,153315148,"2012-12-19","BBRI"
1254.52380371094,1263.61450195312,1236.34228515625,1254.52380371094,118408795,"2012-12-20","BBRI"
1263.61450195312,1272.70532226562,1245.43298339844,1263.61450195312,105758576,"2012-12-21","BBRI"
1263.61450195312,1272.70532226562,1245.43298339844,1263.61450195312,16,"2012-12-26","BBRI"
1263.61450195312,1272.70532226562,1254.52380371094,1263.61450195312,96584418,"2012-12-27","BBRI"
1263.61450195312,1290.88684082031,1254.52380371094,1263.61450195312,145120006,"2012-12-28","BBRI"
1281.79602050781,1290.88684082031,1272.70532226562,1281.79602050781,70164711,"2013-01-02","BBRI"
1309.06823730469,1309.06823730469,1281.79602050781,1309.06823730469,144988004,"2013-01-03","BBRI"
1336.34057617188,1345.43127441406,1309.06823730469,1336.34057617188,332343240,"2013-01-04","BBRI"
1345.43127441406,1363.61279296875,1336.34057617188,1345.43127441406,303272488,"2013-01-07","BBRI"
1363.61279296875,1363.61279296875,1345.43127441406,1363.61279296875,257896704,"2013-01-08","BBRI"
1345.43127441406,1372.70361328125,1336.34057617188,1345.43127441406,194802364,"2013-01-09","BBRI"
1345.43127441406,1363.61279296875,1336.34057617188,1345.43127441406,255938670,"2013-01-10","BBRI"
1354.52209472656,1372.70361328125,1345.43127441406,1354.52209472656,321246798,"2013-01-11","BBRI"
1390.88500976562,1390.88500976562,1354.52209472656,1390.88500976562,298105149,"2013-01-14","BBRI"
1418.15734863281,1418.15734863281,1381.79431152344,1418.15734863281,237128345,"2013-01-15","BBRI"
1427.248046875,1427.248046875,1409.06652832031,1427.248046875,240497153,"2013-01-16","BBRI"
1436.3388671875,1445.42956542969,1418.15734863281,1436.3388671875,149748336,"2013-01-17","BBRI"
1454.52038574219,1454.52038574219,1427.248046875,1454.52038574219,194310106,"2013-01-18","BBRI"
1436.3388671875,1454.52038574219,1427.248046875,1436.3388671875,118059539,"2013-01-21","BBRI"
1381.79431152344,1436.3388671875,1381.79431152344,1381.79431152344,125311414,"2013-01-22","BBRI"
1418.15734863281,1427.248046875,1399.97583007812,1418.15734863281,122473365,"2013-01-23","BBRI"
1427.248046875,1427.248046875,1409.06652832031,1427.248046875,115485494,"2013-01-25","BBRI"
1436.3388671875,1436.3388671875,1409.06652832031,1436.3388671875,112243188,"2013-01-28","BBRI"
1418.15734863281,1436.3388671875,1399.97583007812,1418.15734863281,119118307,"2013-01-29","BBRI"
1427.248046875,1427.248046875,1399.97583007812,1427.248046875,126048427,"2013-01-30","BBRI"
1445.42956542969,1445.42956542969,1418.15734863281,1445.42956542969,166790380,"2013-01-31","BBRI"
1454.52038574219,1481.79260253906,1436.3388671875,1454.52038574219,328011915,"2013-02-01","BBRI"
1472.70178222656,1481.79260253906,1445.42956542969,1472.70178222656,192921332,"2013-02-04","BBRI"
1472.70178222656,1481.79260253906,1454.52038574219,1472.70178222656,168099403,"2013-02-05","BBRI"
1481.79260253906,1499.97412109375,1463.61108398438,1481.79260253906,203396263,"2013-02-06","BBRI"
1481.79260253906,1490.88330078125,1472.70178222656,1481.79260253906,78874112,"2013-02-07","BBRI"
1463.61108398438,1490.88330078125,1463.61108398438,1463.61108398438,107606608,"2013-02-08","BBRI"
1481.79260253906,1490.88330078125,1472.70178222656,1481.79260253906,60899801,"2013-02-11","BBRI"
1527.24633789062,1527.24633789062,1481.79260253906,1527.24633789062,170266440,"2013-02-12","BBRI"
1581.79089355469,1590.88159179688,1536.33715820312,1581.79089355469,223180104,"2013-02-13","BBRI"
1554.5185546875,1599.97241210938,1554.5185546875,1554.5185546875,76652073,"2013-02-14","BBRI"
1581.79089355469,1599.97241210938,1554.5185546875,1581.79089355469,106014331,"2013-02-15","BBRI"
1572.70007324219,1599.97241210938,1572.70007324219,1572.70007324219,70687220,"2013-02-18","BBRI"
1581.79089355469,1581.79089355469,1554.5185546875,1581.79089355469,114245223,"2013-02-19","BBRI"
1563.609375,1572.70007324219,1545.42785644531,1563.609375,84869215,"2013-02-20","BBRI"
1545.42785644531,1572.70007324219,1536.33715820312,1545.42785644531,102158764,"2013-02-21","BBRI"
1554.5185546875,1554.5185546875,1527.24633789062,1554.5185546875,16,"2013-02-22","BBRI"
1572.70007324219,1572.70007324219,1554.5185546875,1572.70007324219,97753188,"2013-02-25","BBRI"
1563.609375,1572.70007324219,1554.5185546875,1563.609375,96004158,"2013-02-26","BBRI"
1609.06311035156,1609.06311035156,1563.609375,1609.06311035156,135461839,"2013-02-27","BBRI"
1718.15209960938,1718.15209960938,1618.15380859375,1718.15209960938,217182251,"2013-02-28","BBRI"
1672.69836425781,1718.15209960938,1663.60766601562,1672.69836425781,231078241,"2013-03-01","BBRI"
1672.69836425781,1672.69836425781,1672.69836425781,1672.69836425781,0,"2013-03-04","BBRI"
1554.5185546875,1609.06311035156,1554.5185546875,1554.5185546875,278761314,"2013-03-05","BBRI"
1581.79089355469,1581.79089355469,1563.609375,1581.79089355469,192646327,"2013-03-06","BBRI"
1581.79089355469,1590.88159179688,1572.70007324219,1581.79089355469,168272656,"2013-03-07","BBRI"
1599.97241210938,1618.15380859375,1581.79089355469,1599.97241210938,133963063,"2013-03-08","BBRI"
1599.97241210938,1618.15380859375,1599.97241210938,1599.97241210938,107216101,"2013-03-11","BBRI"
1618.15380859375,1618.15380859375,1599.97241210938,1618.15380859375,109036633,"2013-03-13","BBRI"
1618.15380859375,1618.15380859375,1599.97241210938,1599.97241210938,118876303,"2013-03-14","BBRI"
1599.97241210938,1636.33532714844,1599.97241210938,1599.97241210938,150185594,"2013-03-15","BBRI"
1590.88159179688,1599.97241210938,1554.5185546875,1554.5185546875,239215631,"2013-03-18","BBRI"
1572.70007324219,1581.79089355469,1563.609375,1572.70007324219,128295215,"2013-03-19","BBRI"
1590.88159179688,1590.88159179688,1572.70007324219,1581.79089355469,129826992,"2013-03-20","BBRI"
1581.79089355469,1609.06311035156,1581.79089355469,1590.88159179688,149231327,"2013-03-21","BBRI"
1599.97241210938,1599.97241210938,1545.42785644531,1545.42785644531,323394585,"2013-03-22","BBRI"
1554.5185546875,1572.70007324219,1545.42785644531,1563.609375,173781001,"2013-03-25","BBRI"
1572.70007324219,1590.88159179688,1563.609375,1590.88159179688,215845728,"2013-03-26","BBRI"
1581.79089355469,1609.06311035156,1572.70007324219,1599.97241210938,226216157,"2013-03-27","BBRI"
1599.97241210938,1599.97241210938,1581.79089355469,1590.88159179688,73341016,"2013-03-28","BBRI"
1590.88159179688,1609.06311035156,1572.70007324219,1581.79089355469,49245100,"2013-04-01","BBRI"
1581.79089355469,1599.97241210938,1572.70007324219,1590.88159179688,88059270,"2013-04-02","BBRI"
1590.88159179688,1599.97241210938,1572.70007324219,1572.70007324219,16,"2013-04-03","BBRI"
1563.609375,1581.79089355469,1554.5185546875,1554.5185546875,131163515,"2013-04-04","BBRI"
1563.609375,1572.70007324219,1545.42785644531,1545.42785644531,101881009,"2013-04-05","BBRI"
1554.5185546875,1554.5185546875,1527.24633789062,1536.33715820312,107436105,"2013-04-08","BBRI"
1536.33715820312,1554.5185546875,1527.24633789062,1545.42785644531,113433959,"2013-04-09","BBRI"
1545.42785644531,1563.609375,1527.24633789062,1527.24633789062,131686024,"2013-04-10","BBRI"
1536.33715820312,1554.5185546875,1518.15563964844,1536.33715820312,162285803,"2013-04-11","BBRI"
1536.33715820312,1536.33715820312,1509.06481933594,1509.06481933594,177996824,"2013-04-12","BBRI"
1509.06481933594,1527.24633789062,1499.97412109375,1509.06481933594,192082567,"2013-04-15","BBRI"
1499.97412109375,1518.15563964844,1499.97412109375,1518.15563964844,229307210,"2013-04-16","BBRI"
1518.15563964844,1545.42785644531,1509.06481933594,1545.42785644531,200789218,"2013-04-17","BBRI"
1545.42785644531,1581.79089355469,1536.33715820312,1572.70007324219,284453913,"2013-04-18","BBRI"
1572.70007324219,1599.97241210938,1563.609375,1590.88159179688,173929504,"2013-04-19","BBRI"
1590.88159179688,1599.97241210938,1572.70007324219,1581.79089355469,149509082,"2013-04-22","BBRI"
1581.79089355469,1581.79089355469,1581.79089355469,1581.79089355469,0,"2013-04-23","BBRI"
1590.88159179688,1590.88159179688,1563.609375,1590.88159179688,143909985,"2013-04-24","BBRI"
1599.97241210938,1636.33532714844,1599.97241210938,1636.33532714844,487778675,"2013-04-25","BBRI"
1645.42614746094,1672.69836425781,1636.33532714844,1663.60766601562,251395592,"2013-04-26","BBRI"
1672.69836425781,1681.78918457031,1663.60766601562,1672.69836425781,140472426,"2013-04-29","BBRI"
1681.78918457031,1709.06140136719,1681.78918457031,1709.06140136719,313950922,"2013-04-30","BBRI"
1727.24291992188,1809.05969238281,1718.15209960938,1754.51513671875,313791419,"2013-05-01","BBRI"
1745.42443847656,1781.78735351562,1690.8798828125,1699.97058105469,258707968,"2013-05-02","BBRI"
1681.78918457031,1690.8798828125,1618.15380859375,1618.15380859375,301641710,"2013-05-03","BBRI"
1636.33532714844,1690.8798828125,1627.24462890625,1672.69836425781,133594557,"2013-05-06","BBRI"
1690.8798828125,1727.24291992188,1681.78918457031,1718.15209960938,147553798,"2013-05-07","BBRI"
1690.8798828125,1718.15209960938,1681.78918457031,1681.78918457031,106413088,"2013-05-08","BBRI"
1681.78918457031,1699.97058105469,1672.69836425781,1690.8798828125,62335326,"2013-05-10","BBRI"
1690.8798828125,1690.8798828125,1645.42614746094,1645.42614746094,97731188,"2013-05-13","BBRI"
1645.42614746094,1690.8798828125,1645.42614746094,1690.8798828125,108813879,"2013-05-14","BBRI"
1690.8798828125,1699.97058105469,1672.69836425781,1681.78918457031,99873475,"2013-05-15","BBRI"
1672.69836425781,1709.06140136719,1672.69836425781,1672.69836425781,142545962,"2013-05-16","BBRI"
1672.69836425781,1709.06140136719,1672.69836425781,1699.97058105469,83714195,"2013-05-17","BBRI"
1709.06140136719,1736.33361816406,1709.06140136719,1718.15209960938,121043340,"2013-05-20","BBRI"
1718.15209960938,1745.42443847656,1709.06140136719,1718.15209960938,134667076,"2013-05-21","BBRI"
1718.15209960938,1718.15209960938,1690.8798828125,1690.8798828125,85127720,"2013-05-22","BBRI"
1690.8798828125,1699.97058105469,1645.42614746094,1690.8798828125,274982749,"2013-05-23","BBRI"
1663.60766601562,1690.8798828125,1663.60766601562,1690.8798828125,120922338,"2013-05-24","BBRI"
1690.8798828125,1690.8798828125,1654.51684570312,1654.51684570312,177782320,"2013-05-27","BBRI"
1654.51684570312,1690.8798828125,1654.51684570312,1690.8798828125,78816361,"2013-05-28","BBRI"
1709.06140136719,1709.06140136719,1672.69836425781,1681.78918457031,115320491,"2013-05-29","BBRI"
1681.78918457031,1690.8798828125,1636.33532714844,1645.42614746094,161832045,"2013-05-30","BBRI"
1636.33532714844,1654.51684570312,1618.15380859375,1618.15380859375,148351312,"2013-05-31","BBRI"
1609.06311035156,1609.06311035156,1572.70007324219,1572.70007324219,208684604,"2013-06-03","BBRI"
1563.609375,1590.88159179688,1554.5185546875,1590.88159179688,114184722,"2013-06-04","BBRI"
1581.79089355469,1581.79089355469,1536.33715820312,1536.33715820312,181459134,"2013-06-05","BBRI"
1536.33715820312,1536.33715820312,1499.97412109375,1499.97412109375,197541412,"2013-06-07","BBRI"
1499.97412109375,1518.15563964844,1427.248046875,1490.88330078125,302730728,"2013-06-10","BBRI"
1463.61108398438,1472.70178222656,1418.15734863281,1427.248046875,243249951,"2013-06-11","BBRI"
1399.97583007812,1418.15734863281,1354.52209472656,1390.88500976562,737793743,"2013-06-12","BBRI"
1363.61279296875,1381.79431152344,1336.34057617188,1345.43127441406,479844788,"2013-06-13","BBRI"
1363.61279296875,1427.248046875,1363.61279296875,1427.248046875,398039125,"2013-06-14","BBRI"
1427.248046875,1463.61108398438,1418.15734863281,1427.248046875,235101560,"2013-06-17","BBRI"
1427.248046875,1499.97412109375,1427.248046875,1481.79260253906,315669702,"2013-06-18","BBRI"
1481.79260253906,1518.15563964844,1454.52038574219,1454.52038574219,235610319,"2013-06-19","BBRI"
1418.15734863281,1418.15734863281,1336.34057617188,1345.43127441406,16,"2013-06-20","BBRI"
1309.06823730469,1336.34057617188,1290.88684082031,1309.06823730469,324588106,"2013-06-21","BBRI"
1309.06823730469,1336.34057617188,1290.88684082031,1290.88684082031,232865772,"2013-06-24","BBRI"
1318.15905761719,1345.43127441406,1281.79602050781,1290.88684082031,257649200,"2013-06-25","BBRI"
1327.24975585938,1354.52209472656,1309.06823730469,1336.34057617188,428548152,"2013-06-26","BBRI"
1363.61279296875,1399.97583007812,1345.43127441406,1345.43127441406,466254053,"2013-06-27","BBRI"
1372.70361328125,1409.06652832031,1363.61279296875,1409.06652832031,299070415,"2013-06-28","BBRI"
1409.06652832031,1472.70178222656,1390.88500976562,1445.42956542969,176041540,"2013-07-01","BBRI"
1472.70178222656,1481.79260253906,1427.248046875,1427.248046875,149451331,"2013-07-02","BBRI"
1409.06652832031,1427.248046875,1354.52209472656,1363.61279296875,205200294,"2013-07-03","BBRI"
1372.70361328125,1427.248046875,1372.70361328125,1409.06652832031,105293818,"2013-07-04","BBRI"
1445.42956542969,1445.42956542969,1409.06652832031,1409.06652832031,79580874,"2013-07-05","BBRI"
1381.79431152344,1381.79431152344,1327.24975585938,1327.24975585938,159513755,"2013-07-08","BBRI"
1354.52209472656,1363.61279296875,1309.06823730469,1318.15905761719,118397795,"2013-07-09","BBRI"
1318.15905761719,1327.24975585938,1299.9775390625,1318.15905761719,296075613,"2013-07-10","BBRI"
1336.34057617188,1399.97583007812,1336.34057617188,1372.70361328125,282792884,"2013-07-11","BBRI"
1390.88500976562,1445.42956542969,1390.88500976562,1427.248046875,285325678,"2013-07-12","BBRI"
1418.15734863281,1418.15734863281,1372.70361328125,1418.15734863281,124519400,"2013-07-15","BBRI"
1418.15734863281,1427.248046875,1399.97583007812,1427.248046875,85309223,"2013-07-16","BBRI"
1427.248046875,1436.3388671875,1418.15734863281,1436.3388671875,98344448,"2013-07-17","BBRI"
1436.3388671875,1472.70178222656,1436.3388671875,1472.70178222656,211907660,"2013-07-18","BBRI"
1472.70178222656,1490.88330078125,1454.52038574219,1472.70178222656,136924865,"2013-07-19","BBRI"
1463.61108398438,1481.79260253906,1436.3388671875,1436.3388671875,85606228,"2013-07-22","BBRI"
1454.52038574219,1518.15563964844,1454.52038574219,1490.88330078125,225891651,"2013-07-23","BBRI"
1490.88330078125,1499.97412109375,1454.52038574219,1472.70178222656,118854302,"2013-07-24","BBRI"
1472.70178222656,1481.79260253906,1463.61108398438,1463.61108398438,89087788,"2013-07-25","BBRI"
1472.70178222656,1481.79260253906,1454.52038574219,1472.70178222656,88557029,"2013-07-26","BBRI"
1454.52038574219,1454.52038574219,1418.15734863281,1427.248046875,115345242,"2013-07-29","BBRI"
1454.52038574219,1481.79260253906,1445.42956542969,1472.70178222656,60737549,"2013-07-30","BBRI"
1499.97412109375,1499.97412109375,1454.52038574219,1499.97412109375,114181972,"2013-07-31","BBRI"
1490.88330078125,1509.06481933594,1472.70178222656,1481.79260253906,121205593,"2013-08-01","BBRI"
1499.97412109375,1499.97412109375,1481.79260253906,1490.88330078125,48373335,"2013-08-02","BBRI"
1490.88330078125,1536.33715820312,1481.79260253906,1499.97412109375,204405530,"2013-08-12","BBRI"
1454.52038574219,1499.97412109375,1454.52038574219,1499.97412109375,126991693,"2013-08-13","BBRI"
1509.06481933594,1527.24633789062,1499.97412109375,1509.06481933594,138484141,"2013-08-14","BBRI"
1518.15563964844,1527.24633789062,1490.88330078125,1509.06481933594,141071936,"2013-08-15","BBRI"
1454.52038574219,1463.61108398438,1409.06652832031,1418.15734863281,363798283,"2013-08-16","BBRI"
1399.97583007812,1399.97583007812,1299.9775390625,1299.9775390625,500580146,"2013-08-19","BBRI"
1272.70532226562,1272.70532226562,1190.88854980469,1245.43298339844,718408658,"2013-08-20","BBRI"
1245.43298339844,1290.88684082031,1227.25158691406,1227.25158691406,482861590,"2013-08-21","BBRI"
1199.97924804688,1227.25158691406,1154.52551269531,1172.70703125,559114907,"2013-08-22","BBRI"
1199.97924804688,1236.34228515625,1163.6162109375,1209.07006835938,441965633,"2013-08-23","BBRI"
1227.25158691406,1227.25158691406,1199.97924804688,1218.16076660156,308406826,"2013-08-26","BBRI"
1199.97924804688,1209.07006835938,1181.79772949219,1190.88854980469,260124242,"2013-08-27","BBRI"
1181.79772949219,1209.07006835938,1136.34399414062,1199.97924804688,467139568,"2013-08-28","BBRI"
1209.07006835938,1254.52380371094,1163.6162109375,1199.97924804688,475661965,"2013-08-29","BBRI"
1218.16076660156,1218.16076660156,1181.79772949219,1199.97924804688,215166466,"2013-08-30","BBRI"
1199.97924804688,1218.16076660156,1127.25329589844,1154.52551269531,307364558,"2013-09-02","BBRI"
1154.52551269531,1190.88854980469,1154.52551269531,1190.88854980469,135761594,"2013-09-03","BBRI"
1190.88854980469,1218.16076660156,1172.70703125,1209.07006835938,337964337,"2013-09-04","BBRI"
1227.25158691406,1236.34228515625,1172.70703125,1218.16076660156,228339193,"2013-09-05","BBRI"
1227.25158691406,1227.25158691406,1209.07006835938,1227.25158691406,139086402,"2013-09-06","BBRI"
1254.52380371094,1309.06823730469,1245.43298339844,1309.06823730469,317190478,"2013-09-09","BBRI"
1336.34057617188,1472.70178222656,1336.34057617188,1463.61108398438,452899822,"2013-09-10","BBRI"
1463.61108398438,1463.61108398438,1409.06652832031,1454.52038574219,245774495,"2013-09-11","BBRI"
1445.42956542969,1463.61108398438,1409.06652832031,1418.15734863281,299812928,"2013-09-12","BBRI"
1418.15734863281,1436.3388671875,1409.06652832031,1427.248046875,144949503,"2013-09-13","BBRI"
1445.42956542969,1499.97412109375,1445.42956542969,1490.88330078125,289893507,"2013-09-16","BBRI"
1509.06481933594,1509.06481933594,1463.61108398438,1481.79260253906,198520428,"2013-09-17","BBRI"
1481.79260253906,1481.79260253906,1409.06652832031,1418.15734863281,181959642,"2013-09-18","BBRI"
1490.88330078125,1572.70007324219,1490.88330078125,1518.15563964844,477666750,"2013-09-19","BBRI"
1490.88330078125,1509.06481933594,1418.15734863281,1445.42956542969,211770157,"2013-09-20","BBRI"
1418.15734863281,1445.42956542969,1409.06652832031,1427.248046875,214720958,"2013-09-23","BBRI"
1427.248046875,1454.52038574219,1390.88500976562,1418.15734863281,195000368,"2013-09-24","BBRI"
1363.61279296875,1409.06652832031,1345.43127441406,1372.70361328125,319910275,"2013-09-25","BBRI"
1372.70361328125,1436.3388671875,1363.61279296875,1399.97583007812,166454875,"2013-09-26","BBRI"
1418.15734863281,1427.248046875,1390.88500976562,1390.88500976562,83491442,"2013-09-27","BBRI"
1354.52209472656,1399.97583007812,1318.15905761719,1318.15905761719,267032362,"2013-09-30","BBRI"
1318.15905761719,1363.61279296875,1318.15905761719,1336.34057617188,188458005,"2013-10-01","BBRI"
1363.61279296875,1381.79431152344,1345.43127441406,1363.61279296875,140846432,"2013-10-02","BBRI"
1363.61279296875,1381.79431152344,1363.61279296875,1372.70361328125,138860898,"2013-10-03","BBRI"
1372.70361328125,1372.70361328125,1354.52209472656,1363.61279296875,96133410,"2013-10-04","BBRI"
1372.70361328125,1390.88500976562,1354.52209472656,1372.70361328125,121681351,"2013-10-07","BBRI"
1381.79431152344,1454.52038574219,1372.70361328125,1436.3388671875,233734787,"2013-10-08","BBRI"
1427.248046875,1445.42956542969,1409.06652832031,1436.3388671875,232937273,"2013-10-09","BBRI"
1454.52038574219,1472.70178222656,1445.42956542969,1463.61108398438,197040903,"2013-10-10","BBRI"
1481.79260253906,1490.88330078125,1463.61108398438,1463.61108398438,184775691,"2013-10-11","BBRI"
1490.88330078125,1490.88330078125,1472.70178222656,1481.79260253906,157640972,"2013-10-16","BBRI"
1499.97412109375,1509.06481933594,1472.70178222656,1481.79260253906,121378846,"2013-10-17","BBRI"
1481.79260253906,1499.97412109375,1472.70178222656,1490.88330078125,110667411,"2013-10-18","BBRI"
1490.88330078125,1499.97412109375,1454.52038574219,1481.79260253906,166971884,"2013-10-21","BBRI"
1472.70178222656,1472.70178222656,1454.52038574219,1463.61108398438,100522486,"2013-10-22","BBRI"
1472.70178222656,1490.88330078125,1463.61108398438,1481.79260253906,122473365,"2013-10-23","BBRI"
1490.88330078125,1518.15563964844,1481.79260253906,1518.15563964844,242980446,"2013-10-24","BBRI"
1509.06481933594,1545.42785644531,1499.97412109375,1536.33715820312,372257429,"2013-10-25","BBRI"
1536.33715820312,1545.42785644531,1490.88330078125,1518.15563964844,97249929,"2013-10-28","BBRI"
1499.97412109375,1499.97412109375,1454.52038574219,1463.61108398438,274314488,"2013-10-29","BBRI"
1472.70178222656,1490.88330078125,1445.42956542969,1454.52038574219,208467350,"2013-10-30","BBRI"
1454.52038574219,1463.61108398438,1427.248046875,1436.3388671875,247160519,"2013-10-31","BBRI"
1436.3388671875,1436.3388671875,1390.88500976562,1390.88500976562,364499545,"2013-11-01","BBRI"
1409.06652832031,1418.15734863281,1390.88500976562,1399.97583007812,202799502,"2013-11-04","BBRI"
1409.06652832031,1418.15734863281,1381.79431152344,1409.06652832031,227582930,"2013-11-06","BBRI"
1418.15734863281,1463.61108398438,1409.06652832031,1454.52038574219,193446591,"2013-11-07","BBRI"
1418.15734863281,1463.61108398438,1418.15734863281,1454.52038574219,199298692,"2013-11-08","BBRI"
1454.52038574219,1454.52038574219,1427.248046875,1436.3388671875,117713033,"2013-11-11","BBRI"
1436.3388671875,1436.3388671875,1381.79431152344,1381.79431152344,208439850,"2013-11-12","BBRI"
1363.61279296875,1372.70361328125,1327.24975585938,1327.24975585938,266861859,"2013-11-13","BBRI"
1345.43127441406,1399.97583007812,1345.43127441406,1381.79431152344,178115076,"2013-11-14","BBRI"
1418.15734863281,1418.15734863281,1372.70361328125,1390.88500976562,120322828,"2013-11-15","BBRI"
1418.15734863281,1418.15734863281,1390.88500976562,1409.06652832031,137183369,"2013-11-18","BBRI"
1409.06652832031,1427.248046875,1399.97583007812,1418.15734863281,123892389,"2013-11-19","BBRI"
1436.3388671875,1436.3388671875,1363.61279296875,1390.88500976562,113574211,"2013-11-20","BBRI"
1372.70361328125,1399.97583007812,1363.61279296875,1399.97583007812,145661765,"2013-11-21","BBRI"
1418.15734863281,1418.15734863281,1381.79431152344,1390.88500976562,83205437,"2013-11-22","BBRI"
1399.97583007812,1409.06652832031,1372.70361328125,1399.97583007812,105535822,"2013-11-25","BBRI"
1409.06652832031,1409.06652832031,1345.43127441406,1345.43127441406,251082086,"2013-11-26","BBRI"
1372.70361328125,1372.70361328125,1327.24975585938,1327.24975585938,157228465,"2013-11-27","BBRI"
1336.34057617188,1345.43127441406,1318.15905761719,1318.15905761719,78425854,"2013-11-28","BBRI"
1318.15905761719,1354.52209472656,1309.06823730469,1354.52209472656,108178618,"2013-11-29","BBRI"
1372.70361328125,1399.97583007812,1363.61279296875,1399.97583007812,158806992,"2013-12-02","BBRI"
1381.79431152344,1409.06652832031,1372.70361328125,1381.79431152344,96966674,"2013-12-03","BBRI"
1372.70361328125,1381.79431152344,1363.61279296875,1363.61279296875,94964640,"2013-12-04","BBRI"
1354.52209472656,1363.61279296875,1327.24975585938,1336.34057617188,113389958,"2013-12-05","BBRI"
1327.24975585938,1336.34057617188,1281.79602050781,1299.9775390625,168415658,"2013-12-06","BBRI"
1327.24975585938,1336.34057617188,1290.88684082031,1327.24975585938,121087341,"2013-12-09","BBRI"
1318.15905761719,1336.34057617188,1309.06823730469,1318.15905761719,249616311,"2013-12-10","BBRI"
1327.24975585938,1336.34057617188,1309.06823730469,1336.34057617188,107119850,"2013-12-11","BBRI"
1318.15905761719,1318.15905761719,1299.9775390625,1299.9775390625,189918280,"2013-12-12","BBRI"
1299.9775390625,1299.9775390625,1272.70532226562,1272.70532226562,170929202,"2013-12-13","BBRI"
1254.52380371094,1254.52380371094,1227.25158691406,1236.34228515625,209999127,"2013-12-16","BBRI"
1245.43298339844,1272.70532226562,1245.43298339844,1263.61450195312,193270588,"2013-12-17","BBRI"
1281.79602050781,1299.9775390625,1263.61450195312,1290.88684082031,180095110,"2013-12-18","BBRI"
1309.06823730469,1318.15905761719,1272.70532226562,1290.88684082031,216409487,"2013-12-19","BBRI"
1290.88684082031,1290.88684082031,1245.43298339844,1245.43298339844,165893865,"2013-12-20","BBRI"
1272.70532226562,1281.79602050781,1263.61450195312,1272.70532226562,141641196,"2013-12-23","BBRI"
1272.70532226562,1281.79602050781,1263.61450195312,1272.70532226562,36823136,"2013-12-24","BBRI"
1272.70532226562,1309.06823730469,1263.61450195312,1299.9775390625,96059159,"2013-12-27","BBRI"
1299.9775390625,1318.15905761719,1299.9775390625,1318.15905761719,103476037,"2013-12-30","BBRI"
1327.24975585938,1336.34057617188,1309.06823730469,1327.24975585938,134892579,"2014-01-02","BBRI"
1318.15905761719,1327.24975585938,1299.9775390625,1318.15905761719,112952700,"2014-01-03","BBRI"
1309.06823730469,1318.15905761719,1272.70532226562,1277.25061035156,123158677,"2014-01-06","BBRI"
1286.34143066406,1295.43212890625,1286.34143066406,1286.34143066406,97870340,"2014-01-07","BBRI"
1290.88684082031,1313.61364746094,1290.88684082031,1304.52294921875,105881778,"2014-01-08","BBRI"
1309.06823730469,1340.88598632812,1309.06823730469,1331.79516601562,233971291,"2014-01-09","BBRI"
1336.34057617188,1381.79431152344,1331.79516601562,1381.79431152344,333963018,"2014-01-10","BBRI"
1399.97583007812,1527.24633789062,1399.97583007812,1522.70092773438,761610254,"2014-01-13","BBRI"
1545.42785644531,1563.609375,1518.15563964844,1540.88244628906,359481259,"2014-01-15","BBRI"
1536.33715820312,1536.33715820312,1472.70178222656,1472.70178222656,149927089,"2014-01-16","BBRI"
1472.70178222656,1527.24633789062,1468.15649414062,1513.61022949219,125248713,"2014-01-17","BBRI"
1499.97412109375,1513.61022949219,1486.33801269531,1490.88330078125,73382817,"2014-01-20","BBRI"
1490.88330078125,1527.24633789062,1490.88330078125,1513.61022949219,138343889,"2014-01-21","BBRI"
1518.15563964844,1549.97326660156,1513.61022949219,1527.24633789062,227383827,"2014-01-22","BBRI"
1581.79089355469,1609.06311035156,1572.70007324219,1581.79089355469,369611334,"2014-01-23","BBRI"
1527.24633789062,1581.79089355469,1522.70092773438,1527.24633789062,280965202,"2014-01-24","BBRI"
1463.61108398438,1513.61022949219,1454.52038574219,1499.97412109375,238559470,"2014-01-27","BBRI"
1463.61108398438,1504.51940917969,1463.61108398438,1486.33801269531,147482297,"2014-01-28","BBRI"
1486.33801269531,1513.61022949219,1481.79260253906,1509.06481933594,276946833,"2014-01-29","BBRI"
1472.70178222656,1513.61022949219,1472.70178222656,1513.61022949219,160342069,"2014-01-30","BBRI"
1513.61022949219,1518.15563964844,1499.97412109375,1509.06481933594,125575418,"2014-02-03","BBRI"
1504.51940917969,1522.70092773438,1477.24719238281,1504.51940917969,171252607,"2014-02-04","BBRI"
1509.06481933594,1522.70092773438,1490.88330078125,1513.61022949219,144206990,"2014-02-05","BBRI"
1504.51940917969,1527.24633789062,1495.4287109375,1527.24633789062,190562891,"2014-02-06","BBRI"
1545.42785644531,1590.88159179688,1540.88244628906,1586.33618164062,273969632,"2014-02-07","BBRI"
1590.88159179688,1599.97241210938,1577.24548339844,1581.79089355469,171739916,"2014-02-10","BBRI"
1599.97241210938,1609.06311035156,1590.88159179688,1599.97241210938,171472611,"2014-02-11","BBRI"
1618.15380859375,1627.24462890625,1577.24548339844,1577.24548339844,187153932,"2014-02-12","BBRI"
1572.70007324219,1590.88159179688,1572.70007324219,1581.79089355469,133719409,"2014-02-13","BBRI"
1581.79089355469,1590.88159179688,1577.24548339844,1586.33618164062,282518979,"2014-02-14","BBRI"
1599.97241210938,1636.33532714844,1599.97241210938,1627.24462890625,491929046,"2014-02-17","BBRI"
1627.24462890625,1636.33532714844,1622.69921875,1636.33532714844,191644760,"2014-02-18","BBRI"
1636.33532714844,1718.15209960938,1636.33532714844,1704.51599121094,509337947,"2014-02-19","BBRI"
1704.51599121094,1754.51513671875,1704.51599121094,1736.33361816406,369750486,"2014-02-20","BBRI"
1749.9697265625,1763.60595703125,1740.87902832031,1754.51513671875,282791784,"2014-02-21","BBRI"
1768.15124511719,1790.87817382812,1754.51513671875,1754.51513671875,251516594,"2014-02-24","BBRI"
1754.51513671875,1763.60595703125,1699.97058105469,1713.60681152344,255164807,"2014-02-25","BBRI"
1690.8798828125,1718.15209960938,1659.06225585938,1713.60681152344,374460767,"2014-02-26","BBRI"
1709.06140136719,1709.06140136719,1668.15295410156,1672.69836425781,140810682,"2014-02-27","BBRI"
1677.24377441406,1686.33447265625,1663.60766601562,1686.33447265625,157632172,"2014-02-28","BBRI"
1681.78918457031,1686.33447265625,1649.97155761719,1681.78918457031,167311789,"2014-03-03","BBRI"
1681.78918457031,1690.8798828125,1663.60766601562,1663.60766601562,152196428,"2014-03-04","BBRI"
1681.78918457031,1690.8798828125,1672.69836425781,1686.33447265625,261788571,"2014-03-05","BBRI"
1690.8798828125,1731.78820800781,1686.33447265625,1731.78820800781,317662936,"2014-03-06","BBRI"
1727.24291992188,1727.24291992188,1677.24377441406,1681.78918457031,172779984,"2014-03-07","BBRI"
1663.60766601562,1677.24377441406,1640.88073730469,1649.97155761719,224903834,"2014-03-10","BBRI"
1645.42614746094,1681.78918457031,1645.42614746094,1677.24377441406,133374003,"2014-03-11","BBRI"
1668.15295410156,1677.24377441406,1659.06225585938,1663.60766601562,119551164,"2014-03-12","BBRI"
1677.24377441406,1695.42529296875,1668.15295410156,1695.42529296875,157158614,"2014-03-13","BBRI"
1663.60766601562,1909.05798339844,1663.60766601562,1872.69494628906,460656056,"2014-03-14","BBRI"
1872.69494628906,1872.69494628906,1772.69665527344,1818.150390625,372711165,"2014-03-17","BBRI"
1818.150390625,1822.69580078125,1763.60595703125,1763.60595703125,265157379,"2014-03-18","BBRI"
1781.78735351562,1799.96887207031,1768.15124511719,1786.33276367188,140086869,"2014-03-19","BBRI"
1781.78735351562,1781.78735351562,1727.24291992188,1736.33361816406,200903620,"2014-03-20","BBRI"
1736.33361816406,1749.9697265625,1686.33447265625,1690.8798828125,348350716,"2014-03-21","BBRI"
1709.06140136719,1718.15209960938,1695.42529296875,1713.60681152344,186211766,"2014-03-24","BBRI"
1704.51599121094,1740.87902832031,1704.51599121094,1731.78820800781,189511823,"2014-03-25","BBRI"
1731.78820800781,1745.42443847656,1718.15209960938,1718.15209960938,178582584,"2014-03-26","BBRI"
1727.24291992188,1731.78820800781,1718.15209960938,1718.15209960938,178849889,"2014-03-27","BBRI"
1727.24291992188,1749.9697265625,1722.69750976562,1740.87902832031,190962198,"2014-03-28","BBRI"
1772.69665527344,1818.150390625,1763.60595703125,1818.150390625,335194489,"2014-04-01","BBRI"
1799.96887207031,1831.78649902344,1790.87817382812,1818.150390625,171624414,"2014-04-02","BBRI"
1809.05969238281,1836.33190917969,1809.05969238281,1836.33190917969,136000849,"2014-04-03","BBRI"
1836.33190917969,1840.87731933594,1786.33276367188,1809.05969238281,135563591,"2014-04-04","BBRI"
1799.96887207031,1831.78649902344,1790.87817382812,1822.69580078125,235110910,"2014-04-07","BBRI"
1831.78649902344,1854.51342773438,1827.2412109375,1849.96801757812,312183742,"2014-04-08","BBRI"
1849.96801757812,1849.96801757812,1849.96801757812,1849.96801757812,0,"2014-04-09","BBRI"
1781.78735351562,1781.78735351562,1713.60681152344,1713.60681152344,730464316,"2014-04-10","BBRI"
1704.51599121094,1754.51513671875,1699.97058105469,1736.33361816406,257335694,"2014-04-11","BBRI"
1736.33361816406,1777.24206542969,1736.33361816406,1777.24206542969,198514928,"2014-04-14","BBRI"
1790.87817382812,1804.51428222656,1790.87817382812,1790.87817382812,178683236,"2014-04-15","BBRI"
1804.51428222656,1813.60498046875,1799.96887207031,1809.05969238281,91413778,"2014-04-16","BBRI"
1818.150390625,1822.69580078125,1795.42358398438,1818.150390625,84766914,"2014-04-17","BBRI"
1827.2412109375,1827.2412109375,1809.05969238281,1827.2412109375,102461269,"2014-04-21","BBRI"
1836.33190917969,1854.51342773438,1822.69580078125,1854.51342773438,156262099,"2014-04-22","BBRI"
1854.51342773438,1863.60412597656,1813.60498046875,1822.69580078125,112683196,"2014-04-23","BBRI"
1854.51342773438,1863.60412597656,1818.150390625,1827.2412109375,192180469,"2014-04-24","BBRI"
1818.150390625,1836.33190917969,1813.60498046875,1818.150390625,166418574,"2014-04-25","BBRI"
1827.2412109375,1836.33190917969,1777.24206542969,1786.33276367188,212491220,"2014-04-28","BBRI"
1759.060546875,1781.78735351562,1749.9697265625,1777.24206542969,128020211,"2014-04-29","BBRI"
1795.42358398438,1818.150390625,1790.87817382812,1799.96887207031,208462400,"2014-04-30","BBRI"
1818.150390625,1831.78649902344,1809.05969238281,1827.2412109375,155627388,"2014-05-02","BBRI"
1822.69580078125,1836.33190917969,1809.05969238281,1831.78649902344,77978696,"2014-05-05","BBRI"
1809.05969238281,1831.78649902344,1809.05969238281,1822.69580078125,36812685,"2014-05-06","BBRI"
1827.2412109375,1849.96801757812,1813.60498046875,1849.96801757812,186565422,"2014-05-07","BBRI"
1854.51342773438,1863.60412597656,1827.2412109375,1831.78649902344,89721399,"2014-05-08","BBRI"
1849.96801757812,1849.96801757812,1818.150390625,1840.87731933594,95212694,"2014-05-09","BBRI"
1845.42272949219,1854.51342773438,1831.78649902344,1831.78649902344,99616620,"2014-05-12","BBRI"
1849.96801757812,1849.96801757812,1813.60498046875,1827.2412109375,109492591,"2014-05-13","BBRI"
1836.33190917969,1922.69409179688,1831.78649902344,1922.69409179688,264623870,"2014-05-14","BBRI"
1949.96630859375,1981.78393554688,1927.23937988281,1959.05712890625,247752329,"2014-05-16","BBRI"
1995.42004394531,2009.05615234375,1936.33020019531,1995.42004394531,196334141,"2014-05-19","BBRI"
1918.14868164062,1972.69323730469,1895.42175292969,1918.14868164062,224385175,"2014-05-20","BBRI"
1904.51257324219,1931.78479003906,1886.3310546875,1904.51257324219,113559361,"2014-05-21","BBRI"
1963.60241699219,1977.23852539062,1918.14868164062,1963.60241699219,159253050,"2014-05-22","BBRI"
1968.14782714844,1981.78393554688,1959.05712890625,1968.14782714844,73599521,"2014-05-23","BBRI"
1940.87561035156,1986.32934570312,1931.78479003906,1940.87561035156,72206347,"2014-05-26","BBRI"
1945.4208984375,1949.96630859375,1922.69409179688,1945.4208984375,115600996,"2014-05-28","BBRI"
1854.51342773438,1981.78393554688,1854.51342773438,1854.51342773438,315048191,"2014-05-30","BBRI"
1872.69494628906,1890.87646484375,1863.60412597656,1872.69494628906,164202586,"2014-06-02","BBRI"
1881.78564453125,1886.3310546875,1863.60412597656,1881.78564453125,115929902,"2014-06-03","BBRI"
1868.14953613281,1881.78564453125,1854.51342773438,1868.14953613281,160739726,"2014-06-04","BBRI"
1859.05883789062,1859.05883789062,1818.150390625,1845.42272949219,184461086,"2014-06-05","BBRI"
1831.78649902344,1845.42272949219,1822.69580078125,1831.78649902344,208275397,"2014-06-06","BBRI"
1795.42358398438,1836.33190917969,1795.42358398438,1795.42358398438,258611716,"2014-06-09","BBRI"
1859.05883789062,1859.05883789062,1809.05969238281,1859.05883789062,259488982,"2014-06-10","BBRI"
1868.14953613281,1868.14953613281,1836.33190917969,1868.14953613281,140282123,"2014-06-11","BBRI"
1845.42272949219,1868.14953613281,1827.2412109375,1845.42272949219,124005141,"2014-06-12","BBRI"
1849.96801757812,1854.51342773438,1836.33190917969,1849.96801757812,69381498,"2014-06-13","BBRI"
1845.42272949219,1854.51342773438,1822.69580078125,1845.42272949219,96691670,"2014-06-16","BBRI"
1849.96801757812,1854.51342773438,1831.78649902344,1849.96801757812,88185773,"2014-06-17","BBRI"
1836.33190917969,1849.96801757812,1827.2412109375,1836.33190917969,96515667,"2014-06-18","BBRI"
1827.2412109375,1845.42272949219,1822.69580078125,1827.2412109375,86615496,"2014-06-19","BBRI"
1818.150390625,1863.60412597656,1818.150390625,1818.150390625,131853777,"2014-06-20","BBRI"
1804.51428222656,1840.87731933594,1804.51428222656,1804.51428222656,185597405,"2014-06-23","BBRI"
1818.150390625,1827.2412109375,1790.87817382812,1818.150390625,130516704,"2014-06-24","BBRI"
1831.78649902344,1840.87731933594,1813.60498046875,1831.78649902344,148129658,"2014-06-25","BBRI"
1827.2412109375,1845.42272949219,1822.69580078125,1827.2412109375,191767962,"2014-06-26","BBRI"
1836.33190917969,1840.87731933594,1818.150390625,1836.33190917969,122130159,"2014-06-27","BBRI"
1877.24035644531,1877.24035644531,1836.33190917969,1877.24035644531,202094940,"2014-06-30","BBRI"
1886.3310546875,1886.3310546875,1863.60412597656,1886.3310546875,89092188,"2014-07-01","BBRI"
1872.69494628906,1895.42175292969,1863.60412597656,1872.69494628906,71485284,"2014-07-02","BBRI"
1849.96801757812,1877.24035644531,1849.96801757812,1849.96801757812,211895009,"2014-07-03","BBRI"
1854.51342773438,1872.69494628906,1836.33190917969,1854.51342773438,92172792,"2014-07-04","BBRI"
1918.14868164062,1922.69409179688,1877.24035644531,1918.14868164062,295218699,"2014-07-07","BBRI"
2031.78308105469,2081.7822265625,1972.69323730469,2031.78308105469,354098866,"2014-07-08","BBRI"
2031.78308105469,2031.78308105469,2031.78308105469,2031.78308105469,0,"2014-07-09","BBRI"
2122.69067382812,2218.1435546875,2090.873046875,2122.69067382812,554321024,"2014-07-10","BBRI"
2090.873046875,2109.05444335938,2045.41918945312,2090.873046875,258036406,"2014-07-11","BBRI"
2068.14599609375,2090.873046875,2027.23767089844,2068.14599609375,238902676,"2014-07-14","BBRI"
2109.05444335938,2109.05444335938,2068.14599609375,2109.05444335938,136776912,"2014-07-15","BBRI"
2072.69140625,2140.8720703125,2072.69140625,2072.69140625,190938547,"2014-07-16","BBRI"
2077.23681640625,2099.96362304688,2054.51000976562,2077.23681640625,149388080,"2014-07-17","BBRI"
2104.50903320312,2104.50903320312,2063.60083007812,2104.50903320312,87621463,"2014-07-18","BBRI"
2127.23608398438,2145.41748046875,2104.50903320312,2127.23608398438,192853131,"2014-07-21","BBRI"
2077.23681640625,2145.41748046875,2059.05541992188,2077.23681640625,336835167,"2014-07-22","BBRI"
2072.69140625,2113.59985351562,2068.14599609375,2072.69140625,226882768,"2014-07-23","BBRI"
2068.14599609375,2099.96362304688,2045.41918945312,2068.14599609375,246104500,"2014-07-24","BBRI"
2036.32849121094,2086.32763671875,2036.32849121094,2036.32849121094,178341680,"2014-07-25","BBRI"
1995.42004394531,2068.14599609375,1954.51171875,1995.42004394531,442724096,"2014-08-04","BBRI"
1968.14782714844,1995.42004394531,1959.05712890625,1968.14782714844,244880729,"2014-08-05","BBRI"
1931.78479003906,1949.96630859375,1927.23937988281,1931.78479003906,243311002,"2014-08-06","BBRI"
1963.60241699219,1968.14782714844,1927.23937988281,1963.60241699219,177083808,"2014-08-07","BBRI"
1954.51171875,1963.60241699219,1940.87561035156,1954.51171875,121311195,"2014-08-08","BBRI"
1986.32934570312,1990.87475585938,1968.14782714844,1986.32934570312,156976561,"2014-08-11","BBRI"
1981.78393554688,2009.05615234375,1972.69323730469,1981.78393554688,95192894,"2014-08-12","BBRI"
1986.32934570312,1986.32934570312,1963.60241699219,1986.32934570312,143920435,"2014-08-13","BBRI"
1968.14782714844,1986.32934570312,1963.60241699219,1968.14782714844,156620705,"2014-08-14","BBRI"
1954.51171875,1972.69323730469,1954.51171875,1954.51171875,154913475,"2014-08-15","BBRI"
1963.60241699219,1972.69323730469,1949.96630859375,1963.60241699219,143504078,"2014-08-18","BBRI"
1972.69323730469,1986.32934570312,1968.14782714844,1972.69323730469,240603855,"2014-08-19","BBRI"
2004.51086425781,2009.05615234375,1977.23852539062,2004.51086425781,243446304,"2014-08-20","BBRI"
2036.32849121094,2036.32849121094,1995.42004394531,2036.32849121094,219818996,"2014-08-21","BBRI"
2049.96459960938,2054.51000976562,2022.6923828125,2049.96459960938,166041267,"2014-08-22","BBRI"
2054.51000976562,2059.05541992188,2031.78308105469,2054.51000976562,107005448,"2014-08-25","BBRI"
2013.6015625,2049.96459960938,2013.6015625,2013.6015625,197038153,"2014-08-26","BBRI"
2022.6923828125,2031.78308105469,2013.6015625,2022.6923828125,93320661,"2014-08-27","BBRI"
2018.14697265625,2031.78308105469,2018.14697265625,2018.14697265625,77968246,"2014-08-28","BBRI"
2009.05615234375,2027.23767089844,2004.51086425781,2009.05615234375,107936064,"2014-08-29","BBRI"
2009.05615234375,2022.6923828125,1999.96545410156,2009.05615234375,30369324,"2014-09-01","BBRI"
2018.14697265625,2027.23767089844,2004.51086425781,2018.14697265625,65922488,"2014-09-02","BBRI"
2022.6923828125,2031.78308105469,2013.6015625,2022.6923828125,82468974,"2014-09-03","BBRI"
2009.05615234375,2031.78308105469,2009.05615234375,2009.05615234375,95065842,"2014-09-04","BBRI"
1990.87475585938,2027.23767089844,1981.78393554688,1990.87475585938,162595458,"2014-09-05","BBRI"
1990.87475585938,2009.05615234375,1990.87475585938,1990.87475585938,178824038,"2014-09-08","BBRI"
1968.14782714844,1990.87475585938,1963.60241699219,1968.14782714844,205028691,"2014-09-09","BBRI"
1954.51171875,1972.69323730469,1940.87561035156,1954.51171875,165345505,"2014-09-10","BBRI"
1949.96630859375,1977.23852539062,1949.96630859375,1949.96630859375,123919340,"2014-09-11","BBRI"
1922.69409179688,1949.96630859375,1909.05798339844,1922.69409179688,226718865,"2014-09-12","BBRI"
1895.42175292969,1909.05798339844,1872.69494628906,1895.42175292969,216780194,"2014-09-15","BBRI"
1877.24035644531,1909.05798339844,1872.69494628906,1877.24035644531,224782282,"2014-09-16","BBRI"
1890.87646484375,1899.96716308594,1881.78564453125,1890.87646484375,205312496,"2014-09-17","BBRI"
1909.05798339844,1927.23937988281,1881.78564453125,1909.05798339844,205835555,"2014-09-18","BBRI"
1963.60241699219,1990.87475585938,1922.69409179688,1963.60241699219,222901800,"2014-09-19","BBRI"
1963.60241699219,1977.23852539062,1945.4208984375,1963.60241699219,114123671,"2014-09-22","BBRI"
1936.33020019531,1963.60241699219,1931.78479003906,1936.33020019531,137554075,"2014-09-23","BBRI"
1927.23937988281,1945.4208984375,1927.23937988281,1927.23937988281,80394338,"2014-09-24","BBRI"
1959.05712890625,1968.14782714844,1936.33020019531,1959.05712890625,127735856,"2014-09-25","BBRI"
1881.78564453125,1918.14868164062,1881.78564453125,1881.78564453125,302285771,"2014-09-26","BBRI"
1886.3310546875,1899.96716308594,1845.42272949219,1886.3310546875,195186271,"2014-09-29","BBRI"
1895.42175292969,1904.51257324219,1877.24035644531,1895.42175292969,272048998,"2014-09-30","BBRI"
1954.51171875,1963.60241699219,1909.05798339844,1954.51171875,251435742,"2014-10-01","BBRI"
1881.78564453125,1927.23937988281,1881.78564453125,1881.78564453125,196628946,"2014-10-02","BBRI"
1822.69580078125,1890.87646484375,1818.150390625,1822.69580078125,310662965,"2014-10-03","BBRI"
1913.60327148438,1918.14868164062,1827.2412109375,1913.60327148438,159627607,"2014-10-06","BBRI"
1904.51257324219,1936.33020019531,1886.3310546875,1904.51257324219,107879963,"2014-10-07","BBRI"
1836.33190917969,1899.96716308594,1836.33190917969,1836.33190917969,247012566,"2014-10-08","BBRI"
1863.60412597656,1877.24035644531,1859.05883789062,1863.60412597656,98315848,"2014-10-09","BBRI"
1836.33190917969,1849.96801757812,1818.150390625,1836.33190917969,132756893,"2014-10-10","BBRI"
1827.2412109375,1840.87731933594,1818.150390625,1827.2412109375,89335843,"2014-10-13","BBRI"
1836.33190917969,1859.05883789062,1818.150390625,1836.33190917969,147576349,"2014-10-14","BBRI"
1881.78564453125,1886.3310546875,1836.33190917969,1881.78564453125,116389710,"2014-10-15","BBRI"
1859.05883789062,1886.3310546875,1840.87731933594,1859.05883789062,169907284,"2014-10-16","BBRI"
1945.4208984375,1954.51171875,1859.05883789062,1945.4208984375,400052709,"2014-10-17","BBRI"
1945.4208984375,2009.05615234375,1945.4208984375,1945.4208984375,246106700,"2014-10-20","BBRI"
1922.69409179688,1949.96630859375,1895.42175292969,1922.69409179688,161867245,"2014-10-21","BBRI"
1949.96630859375,1959.05712890625,1927.23937988281,1949.96630859375,121057640,"2014-10-22","BBRI"
1972.69323730469,1977.23852539062,1949.96630859375,1972.69323730469,260147343,"2014-10-23","BBRI"
1963.60241699219,1972.69323730469,1922.69409179688,1963.60241699219,164000732,"2014-10-24","BBRI"
1918.14868164062,1977.23852539062,1918.14868164062,1918.14868164062,105666725,"2014-10-27","BBRI"
1909.05798339844,1922.69409179688,1904.51257324219,1909.05798339844,141338691,"2014-10-28","BBRI"
1968.14782714844,1968.14782714844,1922.69409179688,1968.14782714844,153552752,"2014-10-29","BBRI"
1968.14782714844,1981.78393554688,1949.96630859375,1968.14782714844,90322560,"2014-10-30","BBRI"
2013.6015625,2013.6015625,1968.14782714844,2013.6015625,189503573,"2014-10-31","BBRI"
2018.14697265625,2022.6923828125,1995.42004394531,2018.14697265625,112812448,"2014-11-03","BBRI"
2004.51086425781,2027.23767089844,1995.42004394531,2004.51086425781,53685877,"2014-11-04","BBRI"
2013.6015625,2022.6923828125,1986.32934570312,2013.6015625,56774730,"2014-11-05","BBRI"
1963.60241699219,2018.14697265625,1945.4208984375,1963.60241699219,104090947,"2014-11-06","BBRI"
1936.33020019531,1963.60241699219,1927.23937988281,1936.33020019531,91080473,"2014-11-07","BBRI"
1940.87561035156,1949.96630859375,1931.78479003906,1940.87561035156,64480363,"2014-11-10","BBRI"
1986.32934570312,1990.87475585938,1945.4208984375,1986.32934570312,89264341,"2014-11-11","BBRI"
1990.87475585938,2009.05615234375,1972.69323730469,1990.87475585938,110399556,"2014-11-12","BBRI"
1999.96545410156,2004.51086425781,1986.32934570312,1999.96545410156,91730584,"2014-11-13","BBRI"
2013.6015625,2022.6923828125,1999.96545410156,2013.6015625,154882125,"2014-11-14","BBRI"
2013.6015625,2027.23767089844,2004.51086425781,2013.6015625,107177601,"2014-11-17","BBRI"
2027.23767089844,2036.32849121094,2009.05615234375,2027.23767089844,140453175,"2014-11-18","BBRI"
2018.14697265625,2036.32849121094,2018.14697265625,2018.14697265625,117345076,"2014-11-19","BBRI"
2022.6923828125,2022.6923828125,1995.42004394531,2022.6923828125,63795051,"2014-11-20","BBRI"
2031.78308105469,2036.32849121094,2009.05615234375,2031.78308105469,103153181,"2014-11-21","BBRI"
2045.41918945312,2049.96459960938,2036.32849121094,2045.41918945312,104831810,"2014-11-24","BBRI"
2049.96459960938,2072.69140625,2049.96459960938,2049.96459960938,156868209,"2014-11-25","BBRI"
2086.32763671875,2090.873046875,2059.05541992188,2086.32763671875,96419965,"2014-11-26","BBRI"
2090.873046875,2095.41845703125,2077.23681640625,2090.873046875,61671465,"2014-11-27","BBRI"
2095.41845703125,2099.96362304688,2086.32763671875,2095.41845703125,83248337,"2014-11-28","BBRI"
2090.873046875,2131.78125,2090.873046875,2113.59985351562,123258228,"2014-12-01","BBRI"
2118.14526367188,2131.78125,2109.05444335938,2118.14526367188,88893635,"2014-12-02","BBRI"
2118.14526367188,2131.78125,2104.50903320312,2109.05444335938,119154608,"2014-12-03","BBRI"
2095.41845703125,2099.96362304688,2081.7822265625,2086.32763671875,150795554,"2014-12-04","BBRI"
2090.873046875,2095.41845703125,2081.7822265625,2086.32763671875,117458928,"2014-12-05","BBRI"
2072.69140625,2090.873046875,2049.96459960938,2059.05541992188,127174846,"2014-12-08","BBRI"
2054.51000976562,2063.60083007812,2036.32849121094,2040.87377929688,158860893,"2014-12-09","BBRI"
2031.78308105469,2109.05444335938,2031.78308105469,2099.96362304688,139640261,"2014-12-10","BBRI"
2063.60083007812,2104.50903320312,2063.60083007812,2090.873046875,142874317,"2014-12-11","BBRI"
2090.873046875,2118.14526367188,2081.7822265625,2118.14526367188,111855432,"2014-12-12","BBRI"
2081.7822265625,2109.05444335938,2072.69140625,2081.7822265625,106262935,"2014-12-15","BBRI"
2054.51000976562,2054.51000976562,1999.96545410156,2013.6015625,263685554,"2014-12-16","BBRI"
1999.96545410156,2072.69140625,1999.96545410156,2054.51000976562,197011752,"2014-12-17","BBRI"
2072.69140625,2109.05444335938,2072.69140625,2109.05444335938,140020318,"2014-12-18","BBRI"
2109.05444335938,2131.78125,2095.41845703125,2095.41845703125,179722754,"2014-12-19","BBRI"
2118.14526367188,2122.69067382812,2109.05444335938,2109.05444335938,77788943,"2014-12-22","BBRI"
2122.69067382812,2131.78125,2113.59985351562,2127.23608398438,67485615,"2014-12-23","BBRI"
2109.05444335938,2127.23608398438,2109.05444335938,2109.05444335938,44033760,"2014-12-24","BBRI"
2099.96362304688,2122.69067382812,2099.96362304688,2118.14526367188,50579423,"2014-12-29","BBRI"
2118.14526367188,2122.69067382812,2109.05444335938,2118.14526367188,83777447,"2014-12-30","BBRI"
2095.41845703125,2131.78125,2095.41845703125,2118.14526367188,49671357,"2015-01-02","BBRI"
2109.05444335938,2127.23608398438,2104.50903320312,2109.05444335938,54526841,"2015-01-05","BBRI"
2099.96362304688,2113.59985351562,2090.873046875,2095.41845703125,71601886,"2015-01-06","BBRI"
2109.05444335938,2140.8720703125,2104.50903320312,2140.8720703125,160783727,"2015-01-07","BBRI"
2145.41748046875,2177.23510742188,2145.41748046875,2177.23510742188,161332636,"2015-01-08","BBRI"
2186.32592773438,2199.9619140625,2172.68969726562,2186.32592773438,147933855,"2015-01-09","BBRI"
2145.41748046875,2172.68969726562,2131.78125,2136.32666015625,98847157,"2015-01-12","BBRI"
2127.23608398438,2154.50830078125,2127.23608398438,2149.962890625,86738698,"2015-01-13","BBRI"
2140.8720703125,2163.59887695312,2136.32666015625,2136.32666015625,88165422,"2015-01-14","BBRI"
2127.23608398438,2145.41748046875,2122.69067382812,2127.23608398438,163544774,"2015-01-15","BBRI"
2118.14526367188,2154.50830078125,2099.96362304688,2104.50903320312,160613224,"2015-01-16","BBRI"
2109.05444335938,2127.23608398438,2104.50903320312,2109.05444335938,102499770,"2015-01-19","BBRI"
2109.05444335938,2113.59985351562,2059.05541992188,2090.873046875,305800881,"2015-01-20","BBRI"
2113.59985351562,2118.14526367188,2068.14599609375,2077.23681640625,238037511,"2015-01-21","BBRI"
2090.873046875,2104.50903320312,2068.14599609375,2086.32763671875,179535751,"2015-01-22","BBRI"
2109.05444335938,2159.0537109375,2109.05444335938,2159.0537109375,185410952,"2015-01-23","BBRI"
2145.41748046875,2172.68969726562,2118.14526367188,2159.0537109375,200738617,"2015-01-26","BBRI"
2168.14428710938,2186.32592773438,2159.0537109375,2168.14428710938,136142751,"2015-01-27","BBRI"
2168.14428710938,2168.14428710938,2122.69067382812,2127.23608398438,162863863,"2015-01-28","BBRI"
2136.32666015625,2136.32666015625,2118.14526367188,2127.23608398438,102927127,"2015-01-29","BBRI"
2127.23608398438,2140.8720703125,2118.14526367188,2122.69067382812,147868954,"2015-01-30","BBRI"
2122.69067382812,2131.78125,2109.05444335938,2131.78125,74154480,"2015-02-02","BBRI"
2136.32666015625,2149.962890625,2131.78125,2136.32666015625,102041612,"2015-02-03","BBRI"
2159.0537109375,2168.14428710938,2131.78125,2140.8720703125,214824910,"2015-02-04","BBRI"
2136.32666015625,2140.8720703125,2113.59985351562,2127.23608398438,142598763,"2015-02-05","BBRI"
2140.8720703125,2140.8720703125,2113.59985351562,2118.14526367188,194154453,"2015-02-06","BBRI"
2109.05444335938,2145.41748046875,2109.05444335938,2122.69067382812,143648731,"2015-02-09","BBRI"
2113.59985351562,2145.41748046875,2113.59985351562,2118.14526367188,155653238,"2015-02-10","BBRI"
2131.78125,2136.32666015625,2118.14526367188,2127.23608398438,115794600,"2015-02-11","BBRI"
2127.23608398438,2163.59887695312,2127.23608398438,2159.0537109375,227360177,"2015-02-12","BBRI"
2177.23510742188,2186.32592773438,2168.14428710938,2181.78051757812,263997959,"2015-02-13","BBRI"
2181.78051757812,2190.87133789062,2168.14428710938,2186.32592773438,296563472,"2015-02-16","BBRI"
2177.23510742188,2186.32592773438,2177.23510742188,2181.78051757812,138546843,"2015-02-17","BBRI"
2227.234375,2290.86962890625,2222.68896484375,2268.142578125,546873345,"2015-02-18","BBRI"
2277.2333984375,2327.232421875,2272.68798828125,2313.59643554688,205554500,"2015-02-20","BBRI"
2313.59643554688,2318.14184570312,2263.59716796875,2309.05102539062,195699430,"2015-02-23","BBRI"
2309.05102539062,2363.59545898438,2309.05102539062,2327.232421875,238958777,"2015-02-24","BBRI"
2345.4140625,2349.95947265625,2327.232421875,2349.95947265625,117731733,"2015-02-25","BBRI"
2349.95947265625,2363.59545898438,2336.3232421875,2354.5048828125,116841818,"2015-02-26","BBRI"
2372.68627929688,2372.68627929688,2340.86865234375,2340.86865234375,103315434,"2015-02-27","BBRI"
2340.86865234375,2354.5048828125,2336.3232421875,2354.5048828125,114639580,"2015-03-02","BBRI"
2318.14184570312,2359.05004882812,2318.14184570312,2340.86865234375,92189292,"2015-03-03","BBRI"
2336.3232421875,2345.4140625,2327.232421875,2331.77783203125,117220774,"2015-03-04","BBRI"
2336.3232421875,2340.86865234375,2322.68725585938,2336.3232421875,90490312,"2015-03-05","BBRI"
2340.86865234375,2377.23168945312,2331.77783203125,2377.23168945312,96560217,"2015-03-06","BBRI"
2363.59545898438,2363.59545898438,2336.3232421875,2349.95947265625,98470400,"2015-03-09","BBRI"
2336.3232421875,2381.77709960938,2331.77783203125,2340.86865234375,91844436,"2015-03-10","BBRI"
2327.232421875,2340.86865234375,2313.59643554688,2336.3232421875,150966057,"2015-03-11","BBRI"
2336.3232421875,2363.59545898438,2331.77783203125,2345.4140625,75197298,"2015-03-12","BBRI"
2363.59545898438,2368.14086914062,2318.14184570312,2318.14184570312,135312787,"2015-03-13","BBRI"
2299.96020507812,2363.59545898438,2299.96020507812,2345.4140625,78571607,"2015-03-16","BBRI"
2345.4140625,2363.59545898438,2345.4140625,2349.95947265625,66427397,"2015-03-17","BBRI"
2327.232421875,2359.05004882812,2290.86962890625,2359.05004882812,95450848,"2015-03-18","BBRI"
2372.68627929688,2381.77709960938,2354.5048828125,2372.68627929688,100387733,"2015-03-19","BBRI"
2331.77783203125,2368.14086914062,2331.77783203125,2345.4140625,149571783,"2015-03-20","BBRI"
2345.4140625,2359.05004882812,2340.86865234375,2345.4140625,118939004,"2015-03-23","BBRI"
2354.5048828125,2372.68627929688,2349.95947265625,2363.59545898438,116933669,"2015-03-24","BBRI"
2363.59545898438,2409.04931640625,2359.05004882812,2390.86767578125,121217143,"2015-03-25","BBRI"
2372.68627929688,2413.5947265625,2368.14086914062,2386.32250976562,117552430,"2015-03-26","BBRI"
2345.4140625,2386.32250976562,2345.4140625,2377.23168945312,136639960,"2015-03-27","BBRI"
2363.59545898438,2399.95849609375,2359.05004882812,2368.14086914062,144405544,"2015-03-30","BBRI"
2399.95849609375,2413.5947265625,2386.32250976562,2413.5947265625,211002894,"2015-03-31","BBRI"
2413.5947265625,2445.41235351562,2359.05004882812,2363.59545898438,212229965,"2015-04-01","BBRI"
2395.4130859375,2399.95849609375,2359.05004882812,2363.59545898438,125102960,"2015-04-02","BBRI"
2363.59545898438,2381.77709960938,2359.05004882812,2368.14086914062,102198365,"2015-04-06","BBRI"
2386.32250976562,2409.04931640625,2377.23168945312,2395.4130859375,126392733,"2015-04-07","BBRI"
2390.86767578125,2399.95849609375,2372.68627929688,2381.77709960938,105140366,"2015-04-08","BBRI"
2381.77709960938,2395.4130859375,2368.14086914062,2377.23168945312,43622903,"2015-04-09","BBRI"
2368.14086914062,2390.86767578125,2363.59545898438,2368.14086914062,60428993,"2015-04-10","BBRI"
2363.59545898438,2372.68627929688,2354.5048828125,2363.59545898438,136079500,"2015-04-13","BBRI"
2359.05004882812,2368.14086914062,2354.5048828125,2363.59545898438,94192426,"2015-04-14","BBRI"
2381.77709960938,2381.77709960938,2354.5048828125,2377.23168945312,80791995,"2015-04-15","BBRI"
2386.32250976562,2390.86767578125,2372.68627929688,2386.32250976562,75442053,"2015-04-16","BBRI"
2386.32250976562,2395.4130859375,2359.05004882812,2363.59545898438,99767323,"2015-04-17","BBRI"
2345.4140625,2390.86767578125,2340.86865234375,2390.86767578125,109599293,"2015-04-20","BBRI"
2395.4130859375,2399.95849609375,2381.77709960938,2399.95849609375,48140131,"2015-04-21","BBRI"
2372.68627929688,2395.4130859375,2363.59545898438,2395.4130859375,100332182,"2015-04-22","BBRI"
2386.32250976562,2386.32250976562,2363.59545898438,2372.68627929688,207800189,"2015-04-23","BBRI"
2377.23168945312,2381.77709960938,2349.95947265625,2354.5048828125,164811446,"2015-04-24","BBRI"
2345.4140625,2345.4140625,2181.78051757812,2186.32592773438,497780047,"2015-04-27","BBRI"
2145.41748046875,2195.41650390625,2127.23608398438,2159.0537109375,342672968,"2015-04-28","BBRI"
2159.0537109375,2172.68969726562,2045.41918945312,2113.59985351562,376079995,"2015-04-29","BBRI"
2109.05444335938,2186.32592773438,2095.41845703125,2113.59985351562,258526465,"2015-04-30","BBRI"
2072.69140625,2163.59887695312,2072.69140625,2113.59985351562,232215660,"2015-05-04","BBRI"
2140.8720703125,2177.23510742188,2113.59985351562,2127.23608398438,234983858,"2015-05-05","BBRI"
2122.69067382812,2140.8720703125,2109.05444335938,2136.32666015625,178719536,"2015-05-06","BBRI"
2122.69067382812,2131.78125,2104.50903320312,2113.59985351562,163944631,"2015-05-07","BBRI"
2113.59985351562,2131.78125,2113.59985351562,2118.14526367188,147337094,"2015-05-08","BBRI"
2127.23608398438,2145.41748046875,2127.23608398438,2140.8720703125,94399780,"2015-05-11","BBRI"
2136.32666015625,2213.59814453125,2131.78125,2186.32592773438,186576422,"2015-05-12","BBRI"
2204.50732421875,2213.59814453125,2181.78051757812,2213.59814453125,81381055,"2015-05-13","BBRI"
2227.234375,2231.77954101562,2136.32666015625,2145.41748046875,146280526,"2015-05-15","BBRI"
2127.23608398438,2181.78051757812,2127.23608398438,2181.78051757812,53435622,"2015-05-18","BBRI"
2195.41650390625,2231.77954101562,2172.68969726562,2231.77954101562,139255805,"2015-05-19","BBRI"
2254.50659179688,2281.77880859375,2231.77954101562,2268.142578125,130016195,"2015-05-20","BBRI"
2281.77880859375,2318.14184570312,2245.41577148438,2318.14184570312,217056849,"2015-05-21","BBRI"
2318.14184570312,2318.14184570312,2259.05200195312,2290.86962890625,134274919,"2015-05-22","BBRI"
2268.142578125,2277.2333984375,2236.32495117188,2245.41577148438,120460330,"2015-05-25","BBRI"
2218.1435546875,2272.68798828125,2218.1435546875,2249.96118164062,81987166,"2015-05-26","BBRI"
2186.32592773438,2240.87036132812,2172.68969726562,2172.68969726562,160967980,"2015-05-27","BBRI"
2181.78051757812,2195.41650390625,2149.962890625,2149.962890625,160285968,"2015-05-28","BBRI"
2127.23608398438,2159.0537109375,2127.23608398438,2140.8720703125,347453101,"2015-05-29","BBRI"
2131.78125,2140.8720703125,2113.59985351562,2131.78125,180903074,"2015-06-01","BBRI"
2118.14526367188,2131.78125,2045.41918945312,2045.41918945312,310101956,"2015-06-03","BBRI"
2049.96459960938,2059.05541992188,2013.6015625,2022.6923828125,208206646,"2015-06-04","BBRI"
1999.96545410156,2054.51000976562,1999.96545410156,2054.51000976562,109962849,"2015-06-05","BBRI"
2068.14599609375,2068.14599609375,1977.23852539062,1999.96545410156,183136663,"2015-06-08","BBRI"
1977.23852539062,1977.23852539062,1872.69494628906,1904.51257324219,399282146,"2015-06-09","BBRI"
1904.51257324219,1940.87561035156,1868.14953613281,1890.87646484375,209898475,"2015-06-10","BBRI"
1904.51257324219,1909.05798339844,1831.78649902344,1840.87731933594,232668318,"2015-06-11","BBRI"
1836.33190917969,1895.42175292969,1827.2412109375,1886.3310546875,166243671,"2015-06-12","BBRI"
1881.78564453125,1881.78564453125,1845.42272949219,1845.42272949219,139372957,"2015-06-15","BBRI"
1863.60412597656,1927.23937988281,1840.87731933594,1918.14868164062,181513585,"2015-06-16","BBRI"
1936.33020019531,2004.51086425781,1927.23937988281,1999.96545410156,191224552,"2015-06-17","BBRI"
1981.78393554688,1995.42004394531,1936.33020019531,1959.05712890625,132440637,"2015-06-18","BBRI"
1968.14782714844,2009.05615234375,1968.14782714844,2009.05615234375,142452460,"2015-06-19","BBRI"
2027.23767089844,2036.32849121094,1968.14782714844,1990.87475585938,104511705,"2015-06-22","BBRI"
1990.87475585938,1999.96545410156,1949.96630859375,1963.60241699219,154971226,"2015-06-23","BBRI"
1954.51171875,1972.69323730469,1868.14953613281,1872.69494628906,322983178,"2015-06-24","BBRI"
1863.60412597656,1872.69494628906,1831.78649902344,1854.51342773438,381805594,"2015-06-25","BBRI"
1845.42272949219,1904.51257324219,1845.42272949219,1904.51257324219,216146583,"2015-06-26","BBRI"
1872.69494628906,1895.42175292969,1854.51342773438,1886.3310546875,105070514,"2015-06-29","BBRI"
1877.24035644531,1899.96716308594,1868.14953613281,1881.78564453125,216465588,"2015-06-30","BBRI"
1881.78564453125,1927.23937988281,1881.78564453125,1918.14868164062,149727986,"2015-07-01","BBRI"
1936.33020019531,1977.23852539062,1918.14868164062,1977.23852539062,179726054,"2015-07-02","BBRI"
1981.78393554688,1981.78393554688,1936.33020019531,1968.14782714844,124158044,"2015-07-03","BBRI"
1927.23937988281,1949.96630859375,1881.78564453125,1890.87646484375,115791299,"2015-07-06","BBRI"
1890.87646484375,1918.14868164062,1890.87646484375,1904.51257324219,114379425,"2015-07-07","BBRI"
1881.78564453125,1918.14868164062,1854.51342773438,1859.05883789062,138749796,"2015-07-08","BBRI"
1840.87731933594,1881.78564453125,1840.87731933594,1872.69494628906,104666807,"2015-07-09","BBRI"
1890.87646484375,1922.69409179688,1881.78564453125,1904.51257324219,104557905,"2015-07-10","BBRI"
1872.69494628906,1913.60327148438,1872.69494628906,1904.51257324219,68977791,"2015-07-13","BBRI"
1890.87646484375,1913.60327148438,1886.3310546875,1909.05798339844,136384205,"2015-07-14","BBRI"
1904.51257324219,1904.51257324219,1840.87731933594,1840.87731933594,194819965,"2015-07-15","BBRI"
1877.24035644531,1886.3310546875,1849.96801757812,1881.78564453125,264081011,"2015-07-22","BBRI"
1881.78564453125,1890.87646484375,1863.60412597656,1863.60412597656,129274782,"2015-07-23","BBRI"
1854.51342773438,1872.69494628906,1822.69580078125,1836.33190917969,249506859,"2015-07-24","BBRI"
1836.33190917969,1836.33190917969,1777.24206542969,1777.24206542969,186627573,"2015-07-27","BBRI"
1763.60595703125,1781.78735351562,1709.06140136719,1709.06140136719,198727232,"2015-07-28","BBRI"
1731.78820800781,1745.42443847656,1718.15209960938,1727.24291992188,198551779,"2015-07-29","BBRI"
1749.9697265625,1763.60595703125,1690.8798828125,1699.97058105469,189127366,"2015-07-30","BBRI"
1704.51599121094,1822.69580078125,1704.51599121094,1818.150390625,245988448,"2015-07-31","BBRI"
1840.87731933594,1899.96716308594,1818.150390625,1899.96716308594,275629010,"2015-08-03","BBRI"
1886.3310546875,1904.51257324219,1854.51342773438,1890.87646484375,185481353,"2015-08-04","BBRI"
1872.69494628906,1963.60241699219,1872.69494628906,1963.60241699219,134355770,"2015-08-05","BBRI"
1963.60241699219,1977.23852539062,1945.4208984375,1959.05712890625,195384824,"2015-08-06","BBRI"
1940.87561035156,1945.4208984375,1913.60327148438,1918.14868164062,58920317,"2015-08-07","BBRI"
1881.78564453125,1922.69409179688,1872.69494628906,1922.69409179688,61042804,"2015-08-10","BBRI"
1954.51171875,1959.05712890625,1845.42272949219,1845.42272949219,89054788,"2015-08-11","BBRI"
1790.87817382812,1822.69580078125,1754.51513671875,1763.60595703125,255966171,"2015-08-12","BBRI"
1763.60595703125,1868.14953613281,1763.60595703125,1822.69580078125,227895886,"2015-08-13","BBRI"
1840.87731933594,1859.05883789062,1827.2412109375,1859.05883789062,77277434,"2015-08-14","BBRI"
1845.42272949219,1854.51342773438,1781.78735351562,1781.78735351562,128873275,"2015-08-18","BBRI"
1809.05969238281,1831.78649902344,1781.78735351562,1799.96887207031,85629879,"2015-08-19","BBRI"
1781.78735351562,1799.96887207031,1759.060546875,1768.15124511719,139306956,"2015-08-20","BBRI"
1727.24291992188,1736.33361816406,1713.60681152344,1727.24291992188,177506215,"2015-08-21","BBRI"
1672.69836425781,1695.42529296875,1640.88073730469,1663.60766601562,248510242,"2015-08-24","BBRI"
1681.78918457031,1772.69665527344,1681.78918457031,1727.24291992188,258717318,"2015-08-25","BBRI"
1772.69665527344,1777.24206542969,1690.8798828125,1772.69665527344,239235982,"2015-08-26","BBRI"
1827.2412109375,1909.05798339844,1822.69580078125,1909.05798339844,247086817,"2015-08-27","BBRI"
1936.33020019531,1963.60241699219,1890.87646484375,1890.87646484375,234548251,"2015-08-28","BBRI"
1872.69494628906,1940.87561035156,1872.69494628906,1931.78479003906,204396730,"2015-08-31","BBRI"
1890.87646484375,1918.14868164062,1836.33190917969,1836.33190917969,128265515,"2015-09-01","BBRI"
1818.150390625,1868.14953613281,1795.42358398438,1854.51342773438,120962489,"2015-09-02","BBRI"
1868.14953613281,1872.69494628906,1836.33190917969,1845.42272949219,94235877,"2015-09-03","BBRI"
1818.150390625,1854.51342773438,1809.05969238281,1831.78649902344,106662242,"2015-09-04","BBRI"
1827.2412109375,1831.78649902344,1777.24206542969,1777.24206542969,88421727,"2015-09-07","BBRI"
1772.69665527344,1818.150390625,1763.60595703125,1804.51428222656,87639063,"2015-09-08","BBRI"
1827.2412109375,1836.33190917969,1795.42358398438,1804.51428222656,186908078,"2015-09-09","BBRI"
1777.24206542969,1781.78735351562,1749.9697265625,1754.51513671875,136625659,"2015-09-10","BBRI"
1772.69665527344,1777.24206542969,1745.42443847656,1745.42443847656,69257196,"2015-09-11","BBRI"
1768.15124511719,1768.15124511719,1731.78820800781,1749.9697265625,81844163,"2015-09-14","BBRI"
1740.87902832031,1749.9697265625,1731.78820800781,1749.9697265625,83015683,"2015-09-15","BBRI"
1754.51513671875,1768.15124511719,1740.87902832031,1745.42443847656,55606510,"2015-09-16","BBRI"
1768.15124511719,1827.2412109375,1745.42443847656,1822.69580078125,114613729,"2015-09-17","BBRI"
1827.2412109375,1831.78649902344,1777.24206542969,1777.24206542969,126506585,"2015-09-18","BBRI"
1745.42443847656,1754.51513671875,1727.24291992188,1731.78820800781,132395536,"2015-09-21","BBRI"
1731.78820800781,1745.42443847656,1686.33447265625,1699.97058105469,175062523,"2015-09-22","BBRI"
1672.69836425781,1672.69836425781,1595.42700195312,1599.97241210938,379040696,"2015-09-23","BBRI"
1581.79089355469,1581.79089355469,1513.61022949219,1554.5185546875,456977593,"2015-09-25","BBRI"
1545.42785644531,1549.97326660156,1509.06481933594,1509.06481933594,230983639,"2015-09-28","BBRI"
1463.61108398438,1522.70092773438,1449.97497558594,1518.15563964844,333299706,"2015-09-29","BBRI"
1536.33715820312,1581.79089355469,1522.70092773438,1572.70007324219,412974083,"2015-09-30","BBRI"
1586.33618164062,1599.97241210938,1563.609375,1586.33618164062,169041569,"2015-10-01","BBRI"
1572.70007324219,1586.33618164062,1554.5185546875,1577.24548339844,124785605,"2015-10-02","BBRI"
1581.79089355469,1663.60766601562,1581.79089355469,1659.06225585938,182334199,"2015-10-05","BBRI"
1686.33447265625,1749.9697265625,1686.33447265625,1718.15209960938,327137950,"2015-10-06","BBRI"
1749.9697265625,1790.87817382812,1718.15209960938,1790.87817382812,258875171,"2015-10-07","BBRI"
1818.150390625,1822.69580078125,1790.87817382812,1813.60498046875,219113334,"2015-10-08","BBRI"
1836.33190917969,1922.69409179688,1831.78649902344,1918.14868164062,275471158,"2015-10-09","BBRI"
1931.78479003906,1972.69323730469,1927.23937988281,1963.60241699219,189487072,"2015-10-12","BBRI"
1945.4208984375,1945.4208984375,1822.69580078125,1822.69580078125,224369225,"2015-10-13","BBRI"
1881.78564453125,1918.14868164062,1836.33190917969,1840.87731933594,147112140,"2015-10-15","BBRI"
1854.51342773438,1895.42175292969,1849.96801757812,1872.69494628906,95461298,"2015-10-16","BBRI"
1895.42175292969,1904.51257324219,1881.78564453125,1895.42175292969,84685512,"2015-10-19","BBRI"
1886.3310546875,1940.87561035156,1877.24035644531,1931.78479003906,107579108,"2015-10-20","BBRI"
1945.4208984375,1963.60241699219,1918.14868164062,1918.14868164062,101230348,"2015-10-21","BBRI"
1945.4208984375,1945.4208984375,1918.14868164062,1945.4208984375,77972646,"2015-10-22","BBRI"
1981.78393554688,2036.32849121094,1972.69323730469,2036.32849121094,151021608,"2015-10-23","BBRI"
2099.96362304688,2127.23608398438,2095.41845703125,2109.05444335938,239808542,"2015-10-26","BBRI"
2090.873046875,2109.05444335938,2063.60083007812,2109.05444335938,130301100,"2015-10-27","BBRI"
2081.7822265625,2090.873046875,1990.87475585938,2018.14697265625,152041876,"2015-10-28","BBRI"
1999.96545410156,2009.05615234375,1931.78479003906,1954.51171875,212824525,"2015-10-29","BBRI"
1909.05798339844,1963.60241699219,1899.96716308594,1913.60327148438,193973500,"2015-10-30","BBRI"
1881.78564453125,1909.05798339844,1854.51342773438,1868.14953613281,164033733,"2015-11-02","BBRI"
1918.14868164062,1977.23852539062,1899.96716308594,1945.4208984375,230369279,"2015-11-03","BBRI"
1999.96545410156,2018.14697265625,1995.42004394531,2009.05615234375,164273537,"2015-11-04","BBRI"
1981.78393554688,1995.42004394531,1945.4208984375,1949.96630859375,112339440,"2015-11-05","BBRI"
1986.32934570312,1995.42004394531,1940.87561035156,1945.4208984375,62716483,"2015-11-06","BBRI"
1945.4208984375,1954.51171875,1918.14868164062,1922.69409179688,60820600,"2015-11-09","BBRI"
1890.87646484375,1936.33020019531,1881.78564453125,1899.96716308594,112798148,"2015-11-10","BBRI"
1890.87646484375,1918.14868164062,1868.14953613281,1904.51257324219,91353277,"2015-11-11","BBRI"
1899.96716308594,1936.33020019531,1899.96716308594,1913.60327148438,106905896,"2015-11-12","BBRI"
1904.51257324219,1940.87561035156,1899.96716308594,1913.60327148438,91799335,"2015-11-13","BBRI"
1872.69494628906,1918.14868164062,1859.05883789062,1913.60327148438,112637545,"2015-11-16","BBRI"
1936.33020019531,1986.32934570312,1936.33020019531,1981.78393554688,109649893,"2015-11-17","BBRI"
2013.6015625,2013.6015625,1959.05712890625,1990.87475585938,141030685,"2015-11-18","BBRI"
1990.87475585938,2004.51086425781,1968.14782714844,1995.42004394531,118788301,"2015-11-19","BBRI"
1909.05798339844,1999.96545410156,1909.05798339844,1999.96545410156,82598226,"2015-11-20","BBRI"
1995.42004394531,2027.23767089844,1990.87475585938,1999.96545410156,57231788,"2015-11-23","BBRI"
1977.23852539062,2013.6015625,1977.23852539062,2009.05615234375,44904425,"2015-11-24","BBRI"
2031.78308105469,2086.32763671875,2018.14697265625,2086.32763671875,115113688,"2015-11-25","BBRI"
2090.873046875,2109.05444335938,2063.60083007812,2086.32763671875,129617438,"2015-11-26","BBRI"
2072.69140625,2086.32763671875,2045.41918945312,2054.51000976562,106859145,"2015-11-27","BBRI"
2013.6015625,2063.60083007812,1959.05712890625,1959.05712890625,385544559,"2015-11-30","BBRI"
2004.51086425781,2054.51000976562,2004.51086425781,2045.41918945312,204488582,"2015-12-01","BBRI"
2049.96459960938,2059.05541992188,2036.32849121094,2049.96459960938,111897232,"2015-12-02","BBRI"
2031.78308105469,2054.51000976562,2031.78308105469,2049.96459960938,77578839,"2015-12-03","BBRI"
2027.23767089844,2054.51000976562,2022.6923828125,2054.51000976562,113487310,"2015-12-04","BBRI"
2036.32849121094,2068.14599609375,2004.51086425781,2009.05615234375,88164322,"2015-12-07","BBRI"
1981.78393554688,1999.96545410156,1972.69323730469,1981.78393554688,129087229,"2015-12-08","BBRI"
1981.78393554688,1981.78393554688,1981.78393554688,1981.78393554688,0,"2015-12-09","BBRI"
1963.60241699219,1990.87475585938,1959.05712890625,1977.23852539062,114144021,"2015-12-10","BBRI"
1977.23852539062,1986.32934570312,1963.60241699219,1968.14782714844,114291424,"2015-12-11","BBRI"
1931.78479003906,1949.96630859375,1895.42175292969,1940.87561035156,160776577,"2015-12-14","BBRI"
1936.33020019531,1954.51171875,1922.69409179688,1954.51171875,99525869,"2015-12-15","BBRI"
1977.23852539062,2063.60083007812,1972.69323730469,2063.60083007812,163196068,"2015-12-16","BBRI"
2099.96362304688,2109.05444335938,2090.873046875,2099.96362304688,161731393,"2015-12-17","BBRI"
2040.87377929688,2059.05541992188,1977.23852539062,1977.23852539062,144885702,"2015-12-18","BBRI"
1977.23852539062,2022.6923828125,1977.23852539062,2018.14697265625,60442193,"2015-12-21","BBRI"
2009.05615234375,2018.14697265625,1986.32934570312,2009.05615234375,80111633,"2015-12-22","BBRI"
2009.05615234375,2022.6923828125,1995.42004394531,2018.14697265625,35937620,"2015-12-23","BBRI"
1999.96545410156,2081.7822265625,1995.42004394531,2072.69140625,110588210,"2015-12-28","BBRI"
2063.60083007812,2077.23681640625,2059.05541992188,2072.69140625,64666266,"2015-12-29","BBRI"
2081.7822265625,2095.41845703125,2077.23681640625,2077.23681640625,145578164,"2015-12-30","BBRI"
2072.69140625,2109.05444335938,2036.32849121094,2086.32763671875,110418807,"2016-01-04","BBRI"
2104.50903320312,2149.962890625,2104.50903320312,2104.50903320312,118849352,"2016-01-05","BBRI"
2072.69140625,2140.8720703125,2072.69140625,2095.41845703125,115640047,"2016-01-06","BBRI"
2063.60083007812,2095.41845703125,2045.41918945312,2045.41918945312,78404404,"2016-01-07","BBRI"
2045.41918945312,2127.23608398438,2045.41918945312,2109.05444335938,117153123,"2016-01-08","BBRI"
2072.69140625,2095.41845703125,2049.96459960938,2068.14599609375,124503450,"2016-01-11","BBRI"
2086.32763671875,2131.78125,2077.23681640625,2109.05444335938,128978327,"2016-01-12","BBRI"
2122.69067382812,2127.23608398438,2104.50903320312,2109.05444335938,75355151,"2016-01-13","BBRI"
2063.60083007812,2140.8720703125,2063.60083007812,2131.78125,175249526,"2016-01-14","BBRI"
2090.873046875,2118.14526367188,2081.7822265625,2081.7822265625,112145287,"2016-01-15","BBRI"
2081.7822265625,2095.41845703125,2063.60083007812,2072.69140625,68989341,"2016-01-18","BBRI"
2059.05541992188,2090.873046875,2059.05541992188,2090.873046875,67445464,"2016-01-19","BBRI"
2072.69140625,2086.32763671875,1999.96545410156,1999.96545410156,101954711,"2016-01-20","BBRI"
2036.32849121094,2049.96459960938,1954.51171875,1968.14782714844,169901784,"2016-01-21","BBRI"
2018.14697265625,2049.96459960938,1986.32934570312,2049.96459960938,142360058,"2016-01-22","BBRI"
2072.69140625,2077.23681640625,2049.96459960938,2077.23681640625,101288099,"2016-01-25","BBRI"
2072.69140625,2072.69140625,2036.32849121094,2054.51000976562,72482451,"2016-01-26","BBRI"
2072.69140625,2081.7822265625,2054.51000976562,2068.14599609375,89068538,"2016-01-27","BBRI"
2049.96459960938,2063.60083007812,2040.87377929688,2045.41918945312,97870340,"2016-01-28","BBRI"
2045.41918945312,2063.60083007812,2004.51086425781,2040.87377929688,256297276,"2016-01-29","BBRI"
2063.60083007812,2063.60083007812,2022.6923828125,2040.87377929688,91888437,"2016-02-01","BBRI"
2018.14697265625,2036.32849121094,2004.51086425781,2004.51086425781,66356996,"2016-02-02","BBRI"
1999.96545410156,2004.51086425781,1977.23852539062,1986.32934570312,169675730,"2016-02-03","BBRI"
2009.05615234375,2072.69140625,2009.05615234375,2072.69140625,165717312,"2016-02-04","BBRI"
2113.59985351562,2236.32495117188,2109.05444335938,2236.32495117188,512537352,"2016-02-05","BBRI"
2199.9619140625,2199.9619140625,2145.41748046875,2177.23510742188,135980498,"2016-02-09","BBRI"
2149.962890625,2181.78051757812,2136.32666015625,2140.8720703125,101815558,"2016-02-10","BBRI"
2131.78125,2177.23510742188,2131.78125,2159.0537109375,173954254,"2016-02-11","BBRI"
2154.50830078125,2181.78051757812,2131.78125,2145.41748046875,158189332,"2016-02-12","BBRI"
2163.59887695312,2172.68969726562,2145.41748046875,2159.0537109375,107813962,"2016-02-15","BBRI"
2159.0537109375,2177.23510742188,2159.0537109375,2168.14428710938,83554143,"2016-02-16","BBRI"
2168.14428710938,2172.68969726562,2154.50830078125,2172.68969726562,84647562,"2016-02-17","BBRI"
2181.78051757812,2190.87133789062,2159.0537109375,2181.78051757812,135121933,"2016-02-18","BBRI"
2063.60083007812,2113.59985351562,2045.41918945312,2081.7822265625,366381128,"2016-02-19","BBRI"
2081.7822265625,2081.7822265625,1990.87475585938,1995.42004394531,284593615,"2016-02-22","BBRI"
1999.96545410156,2004.51086425781,1913.60327148438,1927.23937988281,300350287,"2016-02-23","BBRI"
1927.23937988281,1959.05712890625,1913.60327148438,1940.87561035156,284699217,"2016-02-24","BBRI"
1945.4208984375,1949.96630859375,1895.42175292969,1899.96716308594,195037218,"2016-02-25","BBRI"
1913.60327148438,1972.69323730469,1909.05798339844,1972.69323730469,217515007,"2016-02-26","BBRI"
1972.69323730469,2013.6015625,1968.14782714844,2013.6015625,204357679,"2016-02-29","BBRI"
1999.96545410156,2018.14697265625,1936.33020019531,1945.4208984375,162947464,"2016-03-01","BBRI"
1981.78393554688,2013.6015625,1981.78393554688,1995.42004394531,177538116,"2016-03-02","BBRI"
2027.23767089844,2036.32849121094,1986.32934570312,2027.23767089844,145946120,"2016-03-03","BBRI"
2031.78308105469,2068.14599609375,2013.6015625,2068.14599609375,105861428,"2016-03-04","BBRI"
2090.873046875,2090.873046875,2068.14599609375,2072.69140625,110993017,"2016-03-07","BBRI"
2081.7822265625,2090.873046875,2027.23767089844,2059.05541992188,151970924,"2016-03-08","BBRI"
2045.41918945312,2045.41918945312,1986.32934570312,1999.96545410156,262774188,"2016-03-10","BBRI"
1999.96545410156,1999.96545410156,1999.96545410156,1999.96545410156,0,"2016-03-11","BBRI"
1999.96545410156,1999.96545410156,1999.96545410156,1999.96545410156,0,"2016-03-14","BBRI"
2022.6923828125,2031.78308105469,2004.51086425781,2013.6015625,119004455,"2016-03-15","BBRI"
1999.96545410156,2013.6015625,1986.32934570312,2009.05615234375,132047380,"2016-03-16","BBRI"
2018.14697265625,2031.78308105469,1999.96545410156,1999.96545410156,162228602,"2016-03-17","BBRI"
2018.14697265625,2036.32849121094,2009.05615234375,2022.6923828125,259153476,"2016-03-18","BBRI"
2018.14697265625,2045.41918945312,2013.6015625,2027.23767089844,130951761,"2016-03-21","BBRI"
2031.78308105469,2036.32849121094,2018.14697265625,2031.78308105469,151479216,"2016-03-22","BBRI"
2031.78308105469,2049.96459960938,2027.23767089844,2049.96459960938,140720480,"2016-03-23","BBRI"
2059.05541992188,2059.05541992188,2045.41918945312,2049.96459960938,112620495,"2016-03-24","BBRI"
2054.51000976562,2054.51000976562,2009.05615234375,2018.14697265625,54560392,"2016-03-28","BBRI"
2018.14697265625,2022.6923828125,1986.32934570312,1995.42004394531,104528755,"2016-03-29","BBRI"
1995.42004394531,2036.32849121094,1995.42004394531,2027.23767089844,162989815,"2016-03-30","BBRI"
2009.05615234375,2077.23681640625,2009.05615234375,2077.23681640625,174889820,"2016-03-31","BBRI"
2054.51000976562,2054.51000976562,1999.96545410156,2018.14697265625,133941613,"2016-04-01","BBRI"
1999.96545410156,2022.6923828125,1999.96545410156,2018.14697265625,65779486,"2016-04-04","BBRI"
2018.14697265625,2031.78308105469,2009.05615234375,2018.14697265625,87672614,"2016-04-05","BBRI"
2027.23767089844,2031.78308105469,2018.14697265625,2027.23767089844,92484097,"2016-04-06","BBRI"
2022.6923828125,2031.78308105469,1999.96545410156,2018.14697265625,107075849,"2016-04-07","BBRI"
1999.96545410156,2013.6015625,1959.05712890625,1963.60241699219,196905601,"2016-04-08","BBRI"
1963.60241699219,1963.60241699219,1963.60241699219,1963.60241699219,0,"2016-04-11","BBRI"
1909.05798339844,1945.4208984375,1890.87646484375,1931.78479003906,133667708,"2016-04-12","BBRI"
1931.78479003906,1931.78479003906,1931.78479003906,1931.78479003906,0,"2016-04-13","BBRI"
1931.78479003906,1931.78479003906,1931.78479003906,1931.78479003906,0,"2016-04-14","BBRI"
1931.78479003906,1931.78479003906,1931.78479003906,1931.78479003906,0,"2016-04-15","BBRI"
1931.78479003906,1931.78479003906,1931.78479003906,1931.78479003906,0,"2016-04-18","BBRI"
1931.78479003906,1931.78479003906,1931.78479003906,1931.78479003906,0,"2016-04-19","BBRI"
1845.42272949219,1909.05798339844,1849.96801757812,1904.51257324219,263211446,"2016-04-20","BBRI"
1949.96630859375,1949.96630859375,1909.05798339844,1945.4208984375,227710533,"2016-04-21","BBRI"
1945.4208984375,1986.32934570312,1936.33020019531,1981.78393554688,221574077,"2016-04-22","BBRI"
1972.69323730469,1977.23852539062,1890.87646484375,1909.05798339844,296180665,"2016-04-25","BBRI"
1899.96716308594,1899.96716308594,1827.2412109375,1854.51342773438,185677707,"2016-04-26","BBRI"
1845.42272949219,1877.24035644531,1840.87731933594,1854.51342773438,156014044,"2016-04-27","BBRI"
1872.69494628906,1904.51257324219,1859.05883789062,1886.3310546875,171253157,"2016-04-28","BBRI"
1877.24035644531,1886.3310546875,1863.60412597656,1881.78564453125,86244789,"2016-04-29","BBRI"
1899.96716308594,1899.96716308594,1849.96801757812,1868.14953613281,66241494,"2016-05-02","BBRI"
1890.87646484375,1918.14868164062,1872.69494628906,1913.60327148438,160901979,"2016-05-03","BBRI"
1909.05798339844,1913.60327148438,1854.51342773438,1881.78564453125,126440583,"2016-05-04","BBRI"
1881.78564453125,1886.3310546875,1822.69580078125,1822.69580078125,170279091,"2016-05-09","BBRI"
1818.150390625,1840.87731933594,1813.60498046875,1827.2412109375,133962513,"2016-05-10","BBRI"
1818.150390625,1840.87731933594,1813.60498046875,1818.150390625,175368879,"2016-05-11","BBRI"
1813.60498046875,1827.2412109375,1790.87817382812,1799.96887207031,158341134,"2016-05-12","BBRI"
1799.96887207031,1809.05969238281,1772.69665527344,1795.42358398438,140777131,"2016-05-13","BBRI"
1790.87817382812,1809.05969238281,1781.78735351562,1809.05969238281,90902820,"2016-05-16","BBRI"
1799.96887207031,1809.05969238281,1754.51513671875,1763.60595703125,111727279,"2016-05-17","BBRI"
1745.42443847656,1772.69665527344,1731.78820800781,1731.78820800781,238519869,"2016-05-18","BBRI"
1740.87902832031,1763.60595703125,1736.33361816406,1759.060546875,182234647,"2016-05-19","BBRI"
1745.42443847656,1790.87817382812,1745.42443847656,1781.78735351562,183107512,"2016-05-20","BBRI"
1781.78735351562,1804.51428222656,1781.78735351562,1804.51428222656,75637306,"2016-05-23","BBRI"
1809.05969238281,1822.69580078125,1786.33276367188,1786.33276367188,106542340,"2016-05-24","BBRI"
1804.51428222656,1809.05969238281,1795.42358398438,1804.51428222656,78334003,"2016-05-25","BBRI"
1818.150390625,1872.69494628906,1813.60498046875,1872.69494628906,180724321,"2016-05-26","BBRI"
1863.60412597656,1890.87646484375,1849.96801757812,1890.87646484375,108998682,"2016-05-27","BBRI"
1899.96716308594,1940.87561035156,1890.87646484375,1931.78479003906,237301048,"2016-05-30","BBRI"
1931.78479003906,1931.78479003906,1877.24035644531,1881.78564453125,208615303,"2016-05-31","BBRI"
1881.78564453125,1909.05798339844,1877.24035644531,1899.96716308594,133323952,"2016-06-01","BBRI"
1881.78564453125,1890.87646484375,1854.51342773438,1868.14953613281,97257629,"2016-06-02","BBRI"
1877.24035644531,1899.96716308594,1863.60412597656,1890.87646484375,67912423,"2016-06-03","BBRI"
1899.96716308594,1927.23937988281,1886.3310546875,1927.23937988281,107442705,"2016-06-06","BBRI"
1931.78479003906,1940.87561035156,1922.69409179688,1936.33020019531,128565820,"2016-06-07","BBRI"
1927.23937988281,1936.33020019531,1913.60327148438,1936.33020019531,124220195,"2016-06-08","BBRI"
1936.33020019531,1936.33020019531,1886.3310546875,1886.3310546875,78021597,"2016-06-09","BBRI"
1881.78564453125,1899.96716308594,1877.24035644531,1877.24035644531,63123490,"2016-06-10","BBRI"
1877.24035644531,1877.24035644531,1831.78649902344,1836.33190917969,106356987,"2016-06-13","BBRI"
1827.2412109375,1840.87731933594,1804.51428222656,1813.60498046875,110417707,"2016-06-14","BBRI"
1799.96887207031,1840.87731933594,1799.96887207031,1827.2412109375,96543167,"2016-06-15","BBRI"
1849.96801757812,1859.05883789062,1840.87731933594,1854.51342773438,161866695,"2016-06-16","BBRI"
1863.60412597656,1872.69494628906,1818.150390625,1863.60412597656,124721804,"2016-06-17","BBRI"
1890.87646484375,1895.42175292969,1849.96801757812,1877.24035644531,81492707,"2016-06-20","BBRI"
1872.69494628906,1890.87646484375,1868.14953613281,1890.87646484375,104446804,"2016-06-21","BBRI"
1890.87646484375,1909.05798339844,1881.78564453125,1909.05798339844,72391150,"2016-06-22","BBRI"
1909.05798339844,1909.05798339844,1872.69494628906,1895.42175292969,52309753,"2016-06-23","BBRI"
1872.69494628906,1895.42175292969,1818.150390625,1872.69494628906,124718504,"2016-06-24","BBRI"
1827.2412109375,1868.14953613281,1827.2412109375,1859.05883789062,39102925,"2016-06-27","BBRI"
1845.42272949219,1890.87646484375,1840.87731933594,1886.3310546875,168497610,"2016-06-28","BBRI"
1895.42175292969,1940.87561035156,1895.42175292969,1940.87561035156,206998275,"2016-06-29","BBRI"
1963.60241699219,1986.32934570312,1949.96630859375,1963.60241699219,285078724,"2016-06-30","BBRI"
1981.78393554688,1990.87475585938,1945.4208984375,1954.51171875,112926300,"2016-07-01","BBRI"
1990.87475585938,2072.69140625,1981.78393554688,2063.60083007812,370975907,"2016-07-11","BBRI"
2090.873046875,2109.05444335938,2077.23681640625,2090.873046875,175051523,"2016-07-12","BBRI"
2099.96362304688,2099.96362304688,2072.69140625,2099.96362304688,118839452,"2016-07-13","BBRI"
2109.05444335938,2109.05444335938,2059.05541992188,2068.14599609375,117699282,"2016-07-14","BBRI"
2081.7822265625,2095.41845703125,2081.7822265625,2090.873046875,88819384,"2016-07-15","BBRI"
2054.51000976562,2109.05444335938,2054.51000976562,2086.32763671875,119466463,"2016-07-18","BBRI"
2059.05541992188,2154.50830078125,2059.05541992188,2145.41748046875,275160952,"2016-07-19","BBRI"
2145.41748046875,2181.78051757812,2145.41748046875,2159.0537109375,152558335,"2016-07-20","BBRI"
2140.8720703125,2159.0537109375,2090.873046875,2090.873046875,115988753,"2016-07-21","BBRI"
2077.23681640625,2086.32763671875,2045.41918945312,2077.23681640625,107461406,"2016-07-22","BBRI"
2063.60083007812,2081.7822265625,2031.78308105469,2063.60083007812,89527246,"2016-07-25","BBRI"
2054.51000976562,2099.96362304688,2045.41918945312,2099.96362304688,69135644,"2016-07-26","BBRI"
2109.05444335938,2136.32666015625,2099.96362304688,2109.05444335938,304479759,"2016-07-27","BBRI"
2072.69140625,2090.873046875,2049.96459960938,2072.69140625,132776693,"2016-07-28","BBRI"
2081.7822265625,2118.14526367188,2081.7822265625,2095.41845703125,256196075,"2016-07-29","BBRI"
2109.05444335938,2140.8720703125,2104.50903320312,2131.78125,324829010,"2016-08-01","BBRI"
2131.78125,2149.962890625,2127.23608398438,2136.32666015625,134250718,"2016-08-02","BBRI"
2145.41748046875,2145.41748046875,2099.96362304688,2118.14526367188,77617340,"2016-08-03","BBRI"
2145.41748046875,2159.0537109375,2131.78125,2145.41748046875,186287117,"2016-08-04","BBRI"
2159.0537109375,2186.32592773438,2154.50830078125,2177.23510742188,282299525,"2016-08-05","BBRI"
2199.9619140625,2227.234375,2190.87133789062,2209.052734375,227839785,"2016-08-08","BBRI"
2209.052734375,2222.68896484375,2177.23510742188,2181.78051757812,154562019,"2016-08-09","BBRI"
2190.87133789062,2213.59814453125,2140.8720703125,2181.78051757812,102617472,"2016-08-10","BBRI"
2199.9619140625,2199.9619140625,2154.50830078125,2163.59887695312,124912657,"2016-08-11","BBRI"
2136.32666015625,2209.052734375,2136.32666015625,2172.68969726562,148782519,"2016-08-12","BBRI"
2181.78051757812,2204.50732421875,2168.14428710938,2181.78051757812,101972311,"2016-08-15","BBRI"
2209.052734375,2213.59814453125,2190.87133789062,2199.9619140625,197105254,"2016-08-16","BBRI"
2209.052734375,2213.59814453125,2190.87133789062,2199.9619140625,252765665,"2016-08-18","BBRI"
2181.78051757812,2204.50732421875,2163.59887695312,2181.78051757812,144417094,"2016-08-19","BBRI"
2172.68969726562,2172.68969726562,2131.78125,2154.50830078125,151063409,"2016-08-22","BBRI"
2109.05444335938,2127.23608398438,2090.873046875,2099.96362304688,204825187,"2016-08-23","BBRI"
2113.59985351562,2140.8720703125,2095.41845703125,2118.14526367188,98438500,"2016-08-24","BBRI"
2136.32666015625,2163.59887695312,2131.78125,2154.50830078125,140641279,"2016-08-25","BBRI"
2136.32666015625,2149.962890625,2122.69067382812,2136.32666015625,101596654,"2016-08-26","BBRI"
2109.05444335938,2113.59985351562,2086.32763671875,2090.873046875,160667675,"2016-08-29","BBRI"
2109.05444335938,2113.59985351562,2086.32763671875,2095.41845703125,139547310,"2016-08-30","BBRI"
2118.14526367188,2140.8720703125,2113.59985351562,2118.14526367188,170538145,"2016-08-31","BBRI"
2099.96362304688,2131.78125,2095.41845703125,2127.23608398438,116693315,"2016-09-01","BBRI"
2090.873046875,2127.23608398438,2090.873046875,2113.59985351562,122769820,"2016-09-02","BBRI"
2145.41748046875,2149.962890625,2131.78125,2145.41748046875,137726778,"2016-09-05","BBRI"
2154.50830078125,2159.0537109375,2136.32666015625,2159.0537109375,80130334,"2016-09-06","BBRI"
2168.14428710938,2177.23510742188,2149.962890625,2177.23510742188,129184031,"2016-09-07","BBRI"
2163.59887695312,2181.78051757812,2163.59887695312,2177.23510742188,64527664,"2016-09-08","BBRI"
2172.68969726562,2177.23510742188,2131.78125,2136.32666015625,109550342,"2016-09-09","BBRI"
2122.69067382812,2140.8720703125,2109.05444335938,2122.69067382812,119633116,"2016-09-13","BBRI"
2104.50903320312,2131.78125,2090.873046875,2127.23608398438,100627538,"2016-09-14","BBRI"
2127.23608398438,2190.87133789062,2122.69067382812,2177.23510742188,155214880,"2016-09-15","BBRI"
2181.78051757812,2190.87133789062,2163.59887695312,2168.14428710938,151791071,"2016-09-16","BBRI"
2181.78051757812,2195.41650390625,2154.50830078125,2154.50830078125,75104897,"2016-09-19","BBRI"
2181.78051757812,2186.32592773438,2168.14428710938,2181.78051757812,135471189,"2016-09-20","BBRI"
2172.68969726562,2190.87133789062,2163.59887695312,2181.78051757812,171153606,"2016-09-21","BBRI"
2199.9619140625,2218.1435546875,2190.87133789062,2195.41650390625,148067507,"2016-09-22","BBRI"
2195.41650390625,2204.50732421875,2177.23510742188,2195.41650390625,122425514,"2016-09-23","BBRI"
2190.87133789062,2204.50732421875,2186.32592773438,2186.32592773438,79398821,"2016-09-26","BBRI"
2159.0537109375,2209.052734375,2140.8720703125,2199.9619140625,132320735,"2016-09-27","BBRI"
2199.9619140625,2213.59814453125,2190.87133789062,2199.9619140625,228429395,"2016-09-28","BBRI"
2218.1435546875,2227.234375,2204.50732421875,2222.68896484375,142713715,"2016-09-29","BBRI"
2199.9619140625,2227.234375,2195.41650390625,2218.1435546875,123068475,"2016-09-30","BBRI"
2218.1435546875,2240.87036132812,2218.1435546875,2231.77954101562,153450450,"2016-10-03","BBRI"
2231.77954101562,2240.87036132812,2209.052734375,2231.77954101562,75091147,"2016-10-04","BBRI"
2240.87036132812,2240.87036132812,2222.68896484375,2236.32495117188,151006208,"2016-10-05","BBRI"
2236.32495117188,2254.50659179688,2231.77954101562,2254.50659179688,115097738,"2016-10-06","BBRI"
2254.50659179688,2254.50659179688,2172.68969726562,2177.23510742188,142339158,"2016-10-07","BBRI"
2163.59887695312,2186.32592773438,2149.962890625,2154.50830078125,66738702,"2016-10-10","BBRI"
2163.59887695312,2181.78051757812,2163.59887695312,2172.68969726562,174577415,"2016-10-11","BBRI"
2168.14428710938,2204.50732421875,2149.962890625,2181.78051757812,70169662,"2016-10-12","BBRI"
2190.87133789062,2209.052734375,2154.50830078125,2177.23510742188,98899408,"2016-10-13","BBRI"
2163.59887695312,2240.87036132812,2154.50830078125,2222.68896484375,96902873,"2016-10-14","BBRI"
2209.052734375,2231.77954101562,2209.052734375,2209.052734375,110866514,"2016-10-17","BBRI"
2231.77954101562,2231.77954101562,2209.052734375,2218.1435546875,75698907,"2016-10-18","BBRI"
2231.77954101562,2231.77954101562,2199.9619140625,2209.052734375,41200111,"2016-10-19","BBRI"
2195.41650390625,2218.1435546875,2195.41650390625,2204.50732421875,67079708,"2016-10-20","BBRI"
2213.59814453125,2222.68896484375,2204.50732421875,2222.68896484375,48630189,"2016-10-21","BBRI"
2222.68896484375,2231.77954101562,2209.052734375,2218.1435546875,55387606,"2016-10-24","BBRI"
2236.32495117188,2236.32495117188,2209.052734375,2209.052734375,60999353,"2016-10-25","BBRI"
2181.78051757812,2222.68896484375,2181.78051757812,2195.41650390625,124992408,"2016-10-26","BBRI"
2195.41650390625,2218.1435546875,2186.32592773438,2218.1435546875,77750442,"2016-10-27","BBRI"
2181.78051757812,2227.234375,2181.78051757812,2218.1435546875,73928426,"2016-10-28","BBRI"
2236.32495117188,2236.32495117188,2195.41650390625,2218.1435546875,106301436,"2016-10-31","BBRI"
2227.234375,2236.32495117188,2218.1435546875,2222.68896484375,77841744,"2016-11-01","BBRI"
2222.68896484375,2263.59716796875,2213.59814453125,2254.50659179688,107751261,"2016-11-02","BBRI"
2254.50659179688,2254.50659179688,2227.234375,2240.87036132812,79249218,"2016-11-03","BBRI"
2218.1435546875,2254.50659179688,2209.052734375,2254.50659179688,52651309,"2016-11-04","BBRI"
2254.50659179688,2277.2333984375,2236.32495117188,2263.59716796875,107605508,"2016-11-07","BBRI"
2272.68798828125,2359.05004882812,2272.68798828125,2340.86865234375,141713797,"2016-11-08","BBRI"
2340.86865234375,2359.05004882812,2263.59716796875,2290.86962890625,154245214,"2016-11-09","BBRI"
2318.14184570312,2331.77783203125,2299.96020507812,2309.05102539062,96667469,"2016-11-10","BBRI"
2254.50659179688,2254.50659179688,2168.14428710938,2177.23510742188,327442105,"2016-11-11","BBRI"
2127.23608398438,2131.78125,2022.6923828125,2022.6923828125,418181573,"2016-11-14","BBRI"
2036.32849121094,2072.69140625,2004.51086425781,2004.51086425781,245969198,"2016-11-15","BBRI"
2036.32849121094,2099.96362304688,2036.32849121094,2090.873046875,199883902,"2016-11-16","BBRI"
2090.873046875,2109.05444335938,2068.14599609375,2090.873046875,105917529,"2016-11-17","BBRI"
2109.05444335938,2109.05444335938,2077.23681640625,2090.873046875,106213984,"2016-11-18","BBRI"
2077.23681640625,2086.32763671875,2063.60083007812,2081.7822265625,80737544,"2016-11-21","BBRI"
2063.60083007812,2090.873046875,2063.60083007812,2086.32763671875,112346590,"2016-11-22","BBRI"
2086.32763671875,2099.96362304688,2072.69140625,2090.873046875,96602568,"2016-11-23","BBRI"
2063.60083007812,2081.7822265625,2040.87377929688,2054.51000976562,124643702,"2016-11-24","BBRI"
2009.05615234375,2031.78308105469,1977.23852539062,1986.32934570312,212318517,"2016-11-25","BBRI"
1954.51171875,1972.69323730469,1895.42175292969,1904.51257324219,321262748,"2016-11-28","BBRI"
1895.42175292969,1940.87561035156,1895.42175292969,1918.14868164062,187128632,"2016-11-29","BBRI"
1940.87561035156,1995.42004394531,1936.33020019531,1981.78393554688,312543448,"2016-11-30","BBRI"
1981.78393554688,2018.14697265625,1977.23852539062,2009.05615234375,138604594,"2016-12-01","BBRI"
2009.05615234375,2068.14599609375,1999.96545410156,2054.51000976562,122104309,"2016-12-02","BBRI"
2036.32849121094,2059.05541992188,2022.6923828125,2022.6923828125,98347198,"2016-12-05","BBRI"
2027.23767089844,2072.69140625,2018.14697265625,2059.05541992188,110179553,"2016-12-06","BBRI"
2063.60083007812,2077.23681640625,2049.96459960938,2077.23681640625,55707712,"2016-12-07","BBRI"
2068.14599609375,2090.873046875,2054.51000976562,2090.873046875,80500490,"2016-12-08","BBRI"
2086.32763671875,2090.873046875,2072.69140625,2086.32763671875,92402146,"2016-12-09","BBRI"
2081.7822265625,2131.78125,2072.69140625,2131.78125,102773125,"2016-12-13","BBRI"
2131.78125,2136.32666015625,2086.32763671875,2090.873046875,114209472,"2016-12-14","BBRI"
2027.23767089844,2086.32763671875,1999.96545410156,2072.69140625,108499274,"2016-12-15","BBRI"
2072.69140625,2072.69140625,2040.87377929688,2049.96459960938,193178186,"2016-12-16","BBRI"
2049.96459960938,2068.14599609375,2045.41918945312,2045.41918945312,78321352,"2016-12-19","BBRI"
2045.41918945312,2054.51000976562,2027.23767089844,2040.87377929688,83385290,"2016-12-20","BBRI"
2077.23681640625,2081.7822265625,1999.96545410156,1999.96545410156,104368702,"2016-12-21","BBRI"
2004.51086425781,2013.6015625,1972.69323730469,1977.23852539062,143815934,"2016-12-22","BBRI"
1972.69323730469,2004.51086425781,1959.05712890625,1977.23852539062,110680611,"2016-12-23","BBRI"
1972.69323730469,2013.6015625,1968.14782714844,1999.96545410156,56481575,"2016-12-27","BBRI"
2018.14697265625,2081.7822265625,2018.14697265625,2068.14599609375,89001987,"2016-12-28","BBRI"
2086.32763671875,2131.78125,2077.23681640625,2118.14526367188,146719984,"2016-12-29","BBRI"
2131.78125,2159.0537109375,2113.59985351562,2122.69067382812,213082480,"2016-12-30","BBRI"
2122.69067382812,2122.69067382812,2122.69067382812,2122.69067382812,0,"2017-01-02","BBRI"
2136.32666015625,2163.59887695312,2104.50903320312,2163.59887695312,74339834,"2017-01-03","BBRI"
2163.59887695312,2218.1435546875,2136.32666015625,2218.1435546875,87881617,"2017-01-04","BBRI"
2236.32495117188,2240.87036132812,2186.32592773438,2199.9619140625,159895461,"2017-01-05","BBRI"
2199.9619140625,2209.052734375,2177.23510742188,2199.9619140625,80566491,"2017-01-06","BBRI"
2181.78051757812,2209.052734375,2136.32666015625,2136.32666015625,79011614,"2017-01-09","BBRI"
2154.50830078125,2172.68969726562,2140.8720703125,2145.41748046875,69075143,"2017-01-10","BBRI"
2136.32666015625,2168.14428710938,2136.32666015625,2145.41748046875,75141197,"2017-01-11","BBRI"
2163.59887695312,2168.14428710938,2159.0537109375,2159.0537109375,72817407,"2017-01-12","BBRI"
2172.68969726562,2181.78051757812,2159.0537109375,2172.68969726562,110485908,"2017-01-13","BBRI"
2181.78051757812,2181.78051757812,2163.59887695312,2163.59887695312,101515803,"2017-01-16","BBRI"
2159.0537109375,2177.23510742188,2159.0537109375,2168.14428710938,43271447,"2017-01-17","BBRI"
2163.59887695312,2177.23510742188,2154.50830078125,2172.68969726562,70248313,"2017-01-18","BBRI"
2172.68969726562,2181.78051757812,2168.14428710938,2181.78051757812,92075440,"2017-01-19","BBRI"
2177.23510742188,2177.23510742188,2145.41748046875,2145.41748046875,40153443,"2017-01-20","BBRI"
2136.32666015625,2163.59887695312,2136.32666015625,2145.41748046875,51390687,"2017-01-23","BBRI"
2149.962890625,2163.59887695312,2145.41748046875,2149.962890625,66106191,"2017-01-24","BBRI"
2159.0537109375,2159.0537109375,2127.23608398438,2127.23608398438,125776722,"2017-01-25","BBRI"
2140.8720703125,2149.962890625,2131.78125,2136.32666015625,94049974,"2017-01-26","BBRI"
2127.23608398438,2136.32666015625,2122.69067382812,2131.78125,54107184,"2017-01-27","BBRI"
2149.962890625,2154.50830078125,2136.32666015625,2136.32666015625,65218476,"2017-01-30","BBRI"
2131.78125,2149.962890625,2127.23608398438,2131.78125,75222599,"2017-01-31","BBRI"
2145.41748046875,2177.23510742188,2140.8720703125,2172.68969726562,178441232,"2017-02-01","BBRI"
2181.78051757812,2186.32592773438,2168.14428710938,2177.23510742188,129157080,"2017-02-02","BBRI"
2181.78051757812,2190.87133789062,2177.23510742188,2181.78051757812,135167034,"2017-02-03","BBRI"
2195.41650390625,2204.50732421875,2181.78051757812,2190.87133789062,250986935,"2017-02-06","BBRI"
2190.87133789062,2195.41650390625,2181.78051757812,2186.32592773438,85484676,"2017-02-07","BBRI"
2177.23510742188,2181.78051757812,2149.962890625,2172.68969726562,147025239,"2017-02-08","BBRI"
2177.23510742188,2186.32592773438,2168.14428710938,2177.23510742188,127802407,"2017-02-09","BBRI"
2177.23510742188,2190.87133789062,2177.23510742188,2186.32592773438,95515199,"2017-02-10","BBRI"
2195.41650390625,2204.50732421875,2181.78051757812,2195.41650390625,96346814,"2017-02-13","BBRI"
2181.78051757812,2195.41650390625,2163.59887695312,2181.78051757812,69135094,"2017-02-14","BBRI"
2181.78051757812,2181.78051757812,2181.78051757812,2181.78051757812,0,"2017-02-15","BBRI"
2181.78051757812,2181.78051757812,2140.8720703125,2181.78051757812,128769324,"2017-02-16","BBRI"
2154.50830078125,2168.14428710938,2127.23608398438,2127.23608398438,98121144,"2017-02-17","BBRI"
2145.41748046875,2154.50830078125,2118.14526367188,2136.32666015625,83084435,"2017-02-20","BBRI"
2154.50830078125,2181.78051757812,2149.962890625,2163.59887695312,86270090,"2017-02-21","BBRI"
2181.78051757812,2181.78051757812,2163.59887695312,2181.78051757812,103578889,"2017-02-22","BBRI"
2168.14428710938,2181.78051757812,2168.14428710938,2168.14428710938,65381829,"2017-02-23","BBRI"
2159.0537109375,2181.78051757812,2154.50830078125,2172.68969726562,83788997,"2017-02-24","BBRI"
2181.78051757812,2181.78051757812,2159.0537109375,2159.0537109375,58183854,"2017-02-27","BBRI"
2168.14428710938,2186.32592773438,2163.59887695312,2172.68969726562,149039374,"2017-02-28","BBRI"
2154.50830078125,2172.68969726562,2154.50830078125,2172.68969726562,58873566,"2017-03-01","BBRI"
2177.23510742188,2181.78051757812,2154.50830078125,2154.50830078125,87007102,"2017-03-02","BBRI"
2163.59887695312,2177.23510742188,2154.50830078125,2154.50830078125,47146264,"2017-03-03","BBRI"
2163.59887695312,2172.68969726562,2159.0537109375,2172.68969726562,54321138,"2017-03-06","BBRI"
2181.78051757812,2181.78051757812,2168.14428710938,2181.78051757812,103532138,"2017-03-07","BBRI"
2190.87133789062,2204.50732421875,2181.78051757812,2181.78051757812,89386993,"2017-03-08","BBRI"
2195.41650390625,2209.052734375,2186.32592773438,2195.41650390625,80096233,"2017-03-09","BBRI"
2209.052734375,2209.052734375,2186.32592773438,2195.41650390625,83685045,"2017-03-10","BBRI"
2209.052734375,2209.052734375,2186.32592773438,2195.41650390625,107761711,"2017-03-13","BBRI"
2181.78051757812,2204.50732421875,2181.78051757812,2190.87133789062,59510477,"2017-03-14","BBRI"
2190.87133789062,2222.68896484375,2190.87133789062,2209.052734375,133583557,"2017-03-15","BBRI"
2236.32495117188,2281.77880859375,2236.32495117188,2277.2333984375,297074431,"2017-03-16","BBRI"
2309.05102539062,2363.59545898438,2309.05102539062,2363.59545898438,408559706,"2017-03-17","BBRI"
2381.77709960938,2409.04931640625,2345.4140625,2363.59545898438,119646316,"2017-03-20","BBRI"
2363.59545898438,2381.77709960938,2354.5048828125,2363.59545898438,117868135,"2017-03-21","BBRI"
2354.5048828125,2399.95849609375,2327.232421875,2399.95849609375,261472316,"2017-03-22","BBRI"
2363.59545898438,2395.4130859375,2345.4140625,2390.86767578125,127782607,"2017-03-23","BBRI"
2386.32250976562,2395.4130859375,2377.23168945312,2390.86767578125,54328838,"2017-03-24","BBRI"
2322.68725585938,2390.86767578125,2309.05102539062,2322.68725585938,79188167,"2017-03-27","BBRI"
2345.4140625,2359.05004882812,2327.232421875,2331.77783203125,152638636,"2017-03-29","BBRI"
2354.5048828125,2354.5048828125,2286.32421875,2354.5048828125,97370381,"2017-03-30","BBRI"
2336.3232421875,2372.68627929688,2336.3232421875,2359.05004882812,81472907,"2017-03-31","BBRI"
2359.05004882812,2390.86767578125,2354.5048828125,2368.14086914062,132470888,"2017-04-03","BBRI"
2327.232421875,2386.32250976562,2327.232421875,2368.14086914062,64004605,"2017-04-04","BBRI"
2368.14086914062,2368.14086914062,2368.14086914062,2368.14086914062,0,"2017-04-05","BBRI"
2363.59545898438,2399.95849609375,2349.95947265625,2395.4130859375,69225295,"2017-04-06","BBRI"
2395.4130859375,2404.50390625,2368.14086914062,2372.68627929688,155016877,"2017-04-07","BBRI"
2381.77709960938,2409.04931640625,2349.95947265625,2381.77709960938,112550094,"2017-04-10","BBRI"
2381.77709960938,2381.77709960938,2331.77783203125,2345.4140625,43567352,"2017-04-11","BBRI"
2345.4140625,2354.5048828125,2322.68725585938,2322.68725585938,41581818,"2017-04-12","BBRI"
2368.14086914062,2377.23168945312,2309.05102539062,2309.05102539062,62858935,"2017-04-13","BBRI"
2318.14184570312,2318.14184570312,2259.05200195312,2259.05200195312,49219250,"2017-04-17","BBRI"
2295.41479492188,2354.5048828125,2290.86962890625,2340.86865234375,69504150,"2017-04-18","BBRI"
2340.86865234375,2340.86865234375,2340.86865234375,2340.86865234375,0,"2017-04-19","BBRI"
2363.59545898438,2363.59545898438,2313.59643554688,2318.14184570312,125882874,"2017-04-20","BBRI"
2318.14184570312,2359.05004882812,2318.14184570312,2349.95947265625,93732618,"2017-04-21","BBRI"
2363.59545898438,2390.86767578125,2363.59545898438,2386.32250976562,209825324,"2017-04-25","BBRI"
2390.86767578125,2404.50390625,2377.23168945312,2404.50390625,174112107,"2017-04-26","BBRI"
2390.86767578125,2399.95849609375,2349.95947265625,2363.59545898438,74987745,"2017-04-27","BBRI"
2390.86767578125,2390.86767578125,2345.4140625,2345.4140625,55645011,"2017-04-28","BBRI"
2386.32250976562,2386.32250976562,2363.59545898438,2372.68627929688,146474679,"2017-05-02","BBRI"
2386.32250976562,2413.5947265625,2377.23168945312,2399.95849609375,168168154,"2017-05-03","BBRI"
2413.5947265625,2531.7744140625,2413.5947265625,2531.7744140625,221305122,"2017-05-04","BBRI"
2545.41064453125,2545.41064453125,2495.41137695312,2531.7744140625,90490862,"2017-05-05","BBRI"
2518.13842773438,2581.77368164062,2518.13842773438,2563.59204101562,200488362,"2017-05-08","BBRI"
2563.59204101562,2609.0458984375,2545.41064453125,2545.41064453125,153557152,"2017-05-09","BBRI"
2581.77368164062,2590.8642578125,2536.31982421875,2540.865234375,113189205,"2017-05-10","BBRI"
2549.9560546875,2572.68286132812,2495.41137695312,2549.9560546875,132790993,"2017-05-12","BBRI"
2590.8642578125,2599.955078125,2572.68286132812,2599.955078125,134878279,"2017-05-15","BBRI"
2609.0458984375,2645.40893554688,2549.9560546875,2549.9560546875,125902674,"2017-05-16","BBRI"
2572.68286132812,2599.955078125,2527.22900390625,2563.59204101562,139094102,"2017-05-17","BBRI"
2499.95678710938,2568.13745117188,2486.32080078125,2563.59204101562,158054579,"2017-05-18","BBRI"
2518.13842773438,2781.77001953125,2509.04760742188,2636.31811523438,199162840,"2017-05-19","BBRI"
2690.86254882812,2772.67944335938,2654.49951171875,2659.044921875,178052925,"2017-05-22","BBRI"
2763.58862304688,2763.58862304688,2613.59130859375,2631.77270507812,110151502,"2017-05-23","BBRI"
2613.59130859375,2613.59130859375,2563.59204101562,2572.68286132812,124781205,"2017-05-24","BBRI"
2572.68286132812,2599.955078125,2568.13745117188,2586.31884765625,151350514,"2017-05-26","BBRI"
2599.955078125,2599.955078125,2563.59204101562,2581.77368164062,48242983,"2017-05-29","BBRI"
2549.9560546875,2599.955078125,2549.9560546875,2581.77368164062,46155147,"2017-05-30","BBRI"
2590.8642578125,2645.40893554688,2586.31884765625,2631.77270507812,182778607,"2017-05-31","BBRI"
2631.77270507812,2631.77270507812,2631.77270507812,2631.77270507812,0,"2017-06-01","BBRI"
2645.40893554688,2681.77197265625,2645.40893554688,2681.77197265625,97643186,"2017-06-02","BBRI"
2686.31713867188,2731.77099609375,2659.044921875,2731.77099609375,98219596,"2017-06-05","BBRI"
2699.95336914062,2727.2255859375,2654.49951171875,2668.1357421875,90498013,"2017-06-06","BBRI"
2699.95336914062,2713.58959960938,2681.77197265625,2713.58959960938,95703303,"2017-06-07","BBRI"
2727.2255859375,2727.2255859375,2663.59033203125,2663.59033203125,73026411,"2017-06-08","BBRI"
2636.31811523438,2645.40893554688,2599.955078125,2613.59130859375,159540705,"2017-06-09","BBRI"
2581.77368164062,2699.95336914062,2581.77368164062,2659.044921875,50916029,"2017-06-12","BBRI"
2636.31811523438,2649.95434570312,2627.22729492188,2631.77270507812,64995172,"2017-06-13","BBRI"
2636.31811523438,2699.95336914062,2636.31811523438,2699.95336914062,88024620,"2017-06-14","BBRI"
2654.49951171875,2681.77197265625,2654.49951171875,2668.1357421875,60059387,"2017-06-15","BBRI"
2672.68115234375,2681.77197265625,2645.40893554688,2668.1357421875,182217047,"2017-06-16","BBRI"
2654.49951171875,2690.86254882812,2654.49951171875,2690.86254882812,49042147,"2017-06-19","BBRI"
2690.86254882812,2722.68017578125,2672.68115234375,2722.68017578125,65427480,"2017-06-20","BBRI"
2713.58959960938,2781.77001953125,2690.86254882812,2781.77001953125,125778922,"2017-06-21","BBRI"
2754.49780273438,2772.67944335938,2736.31640625,2772.67944335938,142911718,"2017-06-22","BBRI"
2772.67944335938,2772.67944335938,2772.67944335938,2772.67944335938,0,"2017-06-23","BBRI"
2772.67944335938,2772.67944335938,2772.67944335938,2772.67944335938,0,"2017-06-26","BBRI"
2772.67944335938,2772.67944335938,2772.67944335938,2772.67944335938,0,"2017-06-27","BBRI"
2772.67944335938,2772.67944335938,2772.67944335938,2772.67944335938,0,"2017-06-28","BBRI"
2772.67944335938,2772.67944335938,2772.67944335938,2772.67944335938,0,"2017-06-29","BBRI"
2772.67944335938,2772.67944335938,2772.67944335938,2772.67944335938,0,"2017-06-30","BBRI"
2727.2255859375,2818.13305664062,2722.68017578125,2818.13305664062,244610675,"2017-07-03","BBRI"
2772.67944335938,2804.4970703125,2772.67944335938,2781.77001953125,160913529,"2017-07-04","BBRI"
2772.67944335938,2781.77001953125,2749.95239257812,2763.58862304688,130771358,"2017-07-05","BBRI"
2745.4072265625,2763.58862304688,2736.31640625,2736.31640625,129686189,"2017-07-06","BBRI"
2727.2255859375,2772.67944335938,2727.2255859375,2736.31640625,112193137,"2017-07-07","BBRI"
2740.86181640625,2745.4072265625,2677.2265625,2677.2265625,107130300,"2017-07-10","BBRI"
2659.044921875,2704.49877929688,2659.044921875,2659.044921875,125045759,"2017-07-11","BBRI"
2659.044921875,2709.04418945312,2654.49951171875,2695.40795898438,81526258,"2017-07-12","BBRI"
2709.04418945312,2709.04418945312,2686.31713867188,2709.04418945312,91359878,"2017-07-13","BBRI"
2690.86254882812,2704.49877929688,2659.044921875,2690.86254882812,172757433,"2017-07-14","BBRI"
2690.86254882812,2727.2255859375,2686.31713867188,2727.2255859375,74671489,"2017-07-17","BBRI"
2681.77197265625,2709.04418945312,2663.59033203125,2709.04418945312,112101286,"2017-07-18","BBRI"
2709.04418945312,2709.04418945312,2672.68115234375,2677.2265625,76411169,"2017-07-19","BBRI"
2677.2265625,2686.31713867188,2668.1357421875,2677.2265625,102125213,"2017-07-20","BBRI"
2699.95336914062,2699.95336914062,2668.1357421875,2668.1357421875,43555802,"2017-07-21","BBRI"
2636.31811523438,2690.86254882812,2636.31811523438,2668.1357421875,106487889,"2017-07-24","BBRI"
2681.77197265625,2699.95336914062,2672.68115234375,2690.86254882812,95088392,"2017-07-25","BBRI"
2695.40795898438,2709.04418945312,2672.68115234375,2686.31713867188,134958581,"2017-07-26","BBRI"
2686.31713867188,2686.31713867188,2672.68115234375,2672.68115234375,84358807,"2017-07-27","BBRI"
2663.59033203125,2677.2265625,2599.955078125,2636.31811523438,250806532,"2017-07-28","BBRI"
2622.68188476562,2727.2255859375,2622.68188476562,2686.31713867188,246660010,"2017-07-31","BBRI"
2709.04418945312,2709.04418945312,2686.31713867188,2690.86254882812,95166493,"2017-08-01","BBRI"
2718.134765625,2718.134765625,2686.31713867188,2718.134765625,58345007,"2017-08-02","BBRI"
2722.68017578125,2722.68017578125,2690.86254882812,2699.95336914062,111998984,"2017-08-03","BBRI"
2699.95336914062,2718.134765625,2699.95336914062,2713.58959960938,63645449,"2017-08-04","BBRI"
2713.58959960938,2722.68017578125,2699.95336914062,2709.04418945312,77243334,"2017-08-07","BBRI"
2718.134765625,2727.2255859375,2713.58959960938,2718.134765625,83898999,"2017-08-08","BBRI"
2727.2255859375,2745.4072265625,2718.134765625,2731.77099609375,109413939,"2017-08-09","BBRI"
2727.2255859375,2736.31640625,2718.134765625,2727.2255859375,92427996,"2017-08-10","BBRI"
2722.68017578125,2745.4072265625,2709.04418945312,2727.2255859375,165214053,"2017-08-11","BBRI"
2727.2255859375,2745.4072265625,2722.68017578125,2740.86181640625,89218141,"2017-08-14","BBRI"
2731.77099609375,2745.4072265625,2727.2255859375,2736.31640625,94434981,"2017-08-15","BBRI"
2727.2255859375,2772.67944335938,2727.2255859375,2772.67944335938,78198700,"2017-08-16","BBRI"
2772.67944335938,2772.67944335938,2772.67944335938,2772.67944335938,0,"2017-08-17","BBRI"
2745.4072265625,2772.67944335938,2718.134765625,2754.49780273438,87112154,"2017-08-18","BBRI"
2727.2255859375,2777.22485351562,2727.2255859375,2777.22485351562,105929629,"2017-08-21","BBRI"
2754.49780273438,2790.86083984375,2754.49780273438,2781.77001953125,126503835,"2017-08-22","BBRI"
2790.86083984375,2790.86083984375,2768.13403320312,2781.77001953125,64812019,"2017-08-23","BBRI"
2777.22485351562,2790.86083984375,2754.49780273438,2768.13403320312,55936516,"2017-08-24","BBRI"
2790.86083984375,2790.86083984375,2768.13403320312,2781.77001953125,69625152,"2017-08-25","BBRI"
2781.77001953125,2781.77001953125,2754.49780273438,2768.13403320312,37006289,"2017-08-28","BBRI"
2754.49780273438,2759.04321289062,2709.04418945312,2722.68017578125,87108854,"2017-08-29","BBRI"
2722.68017578125,2749.95239257812,2713.58959960938,2740.86181640625,59839933,"2017-08-30","BBRI"
2749.95239257812,2759.04321289062,2736.31640625,2749.95239257812,63930904,"2017-08-31","BBRI"
2749.95239257812,2749.95239257812,2749.95239257812,2749.95239257812,0,"2017-09-01","BBRI"
2722.68017578125,2745.4072265625,2704.49877929688,2704.49877929688,71365932,"2017-09-04","BBRI"
2749.95239257812,2749.95239257812,2690.86254882812,2727.2255859375,34966853,"2017-09-05","BBRI"
2686.31713867188,2713.58959960938,2677.2265625,2699.95336914062,100974044,"2017-09-06","BBRI"
2695.40795898438,2727.2255859375,2695.40795898438,2727.2255859375,64340661,"2017-09-07","BBRI"
2699.95336914062,2727.2255859375,2699.95336914062,2727.2255859375,57494143,"2017-09-08","BBRI"
2731.77099609375,2736.31640625,2713.58959960938,2718.134765625,91614532,"2017-09-11","BBRI"
2690.86254882812,2727.2255859375,2690.86254882812,2713.58959960938,108926631,"2017-09-12","BBRI"
2690.86254882812,2722.68017578125,2690.86254882812,2709.04418945312,47172664,"2017-09-13","BBRI"
2690.86254882812,2709.04418945312,2690.86254882812,2695.40795898438,53380622,"2017-09-14","BBRI"
2709.04418945312,2727.2255859375,2690.86254882812,2699.95336914062,168131304,"2017-09-15","BBRI"
2709.04418945312,2727.2255859375,2704.49877929688,2727.2255859375,93380612,"2017-09-18","BBRI"
2727.2255859375,2736.31640625,2718.134765625,2731.77099609375,90070105,"2017-09-19","BBRI"
2727.2255859375,2731.77099609375,2718.134765625,2731.77099609375,64475413,"2017-09-20","BBRI"
2731.77099609375,2731.77099609375,2731.77099609375,2731.77099609375,0,"2017-09-21","BBRI"
2745.4072265625,2854.49609375,2740.86181640625,2849.95068359375,200934970,"2017-09-22","BBRI"
2849.95068359375,2863.5869140625,2845.40551757812,2849.95068359375,90188907,"2017-09-25","BBRI"
2849.95068359375,2859.04150390625,2822.67846679688,2827.22387695312,135448639,"2017-09-26","BBRI"
2827.22387695312,2827.22387695312,2754.49780273438,2772.67944335938,110312105,"2017-09-27","BBRI"
2731.77099609375,2763.58862304688,2668.1357421875,2672.68115234375,143143272,"2017-09-28","BBRI"
2718.134765625,2786.3154296875,2704.49877929688,2777.22485351562,181632387,"2017-09-29","BBRI"
2777.22485351562,2818.13305664062,2772.67944335938,2772.67944335938,76614673,"2017-10-02","BBRI"
2790.86083984375,2804.4970703125,2772.67944335938,2786.3154296875,55486608,"2017-10-03","BBRI"
2799.95166015625,2809.04248046875,2777.22485351562,2777.22485351562,54583492,"2017-10-04","BBRI"
2799.95166015625,2799.95166015625,2749.95239257812,2786.3154296875,75609255,"2017-10-05","BBRI"
2818.13305664062,2818.13305664062,2754.49780273438,2795.40625,100901442,"2017-10-06","BBRI"
2818.13305664062,2818.13305664062,2781.77001953125,2795.40625,110383056,"2017-10-09","BBRI"
2772.67944335938,2795.40625,2772.67944335938,2777.22485351562,75044946,"2017-10-10","BBRI"
2772.67944335938,2799.95166015625,2759.04321289062,2777.22485351562,69635052,"2017-10-11","BBRI"
2781.77001953125,2813.58764648438,2772.67944335938,2795.40625,179268446,"2017-10-12","BBRI"
2781.77001953125,2813.58764648438,2781.77001953125,2790.86083984375,136602009,"2017-10-13","BBRI"
2781.77001953125,2818.13305664062,2781.77001953125,2790.86083984375,63029988,"2017-10-16","BBRI"
2786.3154296875,2809.04248046875,2772.67944335938,2799.95166015625,79215118,"2017-10-17","BBRI"
2799.95166015625,2813.58764648438,2781.77001953125,2799.95166015625,134680276,"2017-10-18","BBRI"
2818.13305664062,2818.13305664062,2786.3154296875,2818.13305664062,150718553,"2017-10-19","BBRI"
2818.13305664062,2849.95068359375,2813.58764648438,2840.86010742188,118719550,"2017-10-20","BBRI"
2854.49609375,2859.04150390625,2827.22387695312,2840.86010742188,90630565,"2017-10-23","BBRI"
2854.49609375,2854.49609375,2809.04248046875,2813.58764648438,63772501,"2017-10-24","BBRI"
2813.58764648438,2854.49609375,2809.04248046875,2836.31469726562,87973469,"2017-10-25","BBRI"
2854.49609375,2863.5869140625,2836.31469726562,2840.86010742188,124320297,"2017-10-26","BBRI"
2840.86010742188,2854.49609375,2831.76928710938,2836.31469726562,148027906,"2017-10-27","BBRI"
2845.40551757812,2854.49609375,2822.67846679688,2827.22387695312,127284848,"2017-10-30","BBRI"
2854.49609375,2854.49609375,2827.22387695312,2836.31469726562,136784612,"2017-10-31","BBRI"
2831.76928710938,2854.49609375,2831.76928710938,2854.49609375,53466423,"2017-11-01","BBRI"
2854.49609375,2899.94995117188,2849.95068359375,2899.94995117188,133842061,"2017-11-02","BBRI"
2899.94995117188,2918.13134765625,2890.85913085938,2909.04077148438,81419556,"2017-11-03","BBRI"
2922.6767578125,2986.31201171875,2913.5859375,2954.49438476562,174081306,"2017-11-06","BBRI"
2954.49438476562,2977.22119140625,2936.31298828125,2945.40356445312,87061553,"2017-11-07","BBRI"
2963.58520507812,3059.0380859375,2954.49438476562,2990.857421875,218007815,"2017-11-08","BBRI"
2990.857421875,3013.58422851562,2986.31201171875,2990.857421875,205777254,"2017-11-09","BBRI"
3018.12963867188,3063.58349609375,2972.67602539062,2981.7666015625,110164042,"2017-11-10","BBRI"
2981.7666015625,3027.22045898438,2963.58520507812,2963.58520507812,61585773,"2017-11-13","BBRI"
2954.49438476562,2999.9482421875,2881.76831054688,2881.76831054688,115708028,"2017-11-14","BBRI"
2890.85913085938,2918.13134765625,2836.31469726562,2854.49609375,86956171,"2017-11-15","BBRI"
2863.5869140625,2945.40356445312,2863.5869140625,2918.13134765625,85818202,"2017-11-16","BBRI"
2954.49438476562,3009.03881835938,2918.13134765625,2990.857421875,125462337,"2017-11-17","BBRI"
2999.9482421875,3072.67431640625,2990.857421875,3036.31127929688,101541653,"2017-11-20","BBRI"
3009.03881835938,3027.22045898438,2972.67602539062,2981.7666015625,120809256,"2017-11-21","BBRI"
2990.857421875,3099.94653320312,2981.7666015625,3090.85571289062,162404055,"2017-11-22","BBRI"
3045.40185546875,3090.85571289062,3045.40185546875,3054.49267578125,54675014,"2017-11-23","BBRI"
3054.49267578125,3054.49267578125,3036.31127929688,3045.40185546875,90988291,"2017-11-24","BBRI"
3009.03881835938,3045.40185546875,2981.7666015625,2999.9482421875,117102632,"2017-11-27","BBRI"
3018.12963867188,3072.67431640625,2981.7666015625,3072.67431640625,151327083,"2017-11-28","BBRI"
3081.76489257812,3090.85571289062,2999.9482421875,2999.9482421875,114279873,"2017-11-29","BBRI"
2999.9482421875,3045.40185546875,2918.13134765625,2918.13134765625,221839511,"2017-11-30","BBRI"
2918.13134765625,2918.13134765625,2918.13134765625,2918.13134765625,0,"2017-12-01","BBRI"
3027.22045898438,3045.40185546875,2963.58520507812,2999.9482421875,146562241,"2017-12-04","BBRI"
3036.31127929688,3054.49267578125,3009.03881835938,3045.40185546875,71912862,"2017-12-05","BBRI"
3045.40185546875,3154.49096679688,3036.31127929688,3145.40014648438,183323556,"2017-12-06","BBRI"
3145.40014648438,3154.49096679688,3072.67431640625,3072.67431640625,62940997,"2017-12-07","BBRI"
3090.85571289062,3118.1279296875,3063.58349609375,3063.58349609375,72219767,"2017-12-08","BBRI"
3118.1279296875,3127.21875,3099.94653320312,3127.21875,73592811,"2017-12-11","BBRI"
3136.3095703125,3145.40014648438,3099.94653320312,3136.3095703125,67555576,"2017-12-12","BBRI"
3136.3095703125,3136.3095703125,3109.037109375,3136.3095703125,47317867,"2017-12-13","BBRI"
3118.1279296875,3145.40014648438,3081.76489257812,3145.40014648438,105853068,"2017-12-14","BBRI"
3145.40014648438,3145.40014648438,3072.67431640625,3081.76489257812,125414486,"2017-12-15","BBRI"
3081.76489257812,3090.85571289062,3045.40185546875,3081.76489257812,76208216,"2017-12-18","BBRI"
3118.1279296875,3127.21875,3081.76489257812,3127.21875,99956306,"2017-12-19","BBRI"
3145.40014648438,3145.40014648438,3081.76489257812,3090.85571289062,82864651,"2017-12-20","BBRI"
3127.21875,3145.40014648438,3099.94653320312,3109.037109375,75601775,"2017-12-21","BBRI"
3118.1279296875,3154.49096679688,3099.94653320312,3145.40014648438,72740626,"2017-12-22","BBRI"
3145.40014648438,3145.40014648438,3145.40014648438,3145.40014648438,0,"2017-12-25","BBRI"
3145.40014648438,3145.40014648438,3145.40014648438,3145.40014648438,0,"2017-12-26","BBRI"
3154.49096679688,3227.21704101562,3145.40014648438,3227.21704101562,92024509,"2017-12-27","BBRI"
3254.4892578125,3318.12451171875,3236.3076171875,3299.94311523438,102250066,"2017-12-28","BBRI"
3318.12451171875,3381.759765625,3254.4892578125,3309.03369140625,118481396,"2017-12-29","BBRI"
3309.03369140625,3309.03369140625,3309.03369140625,3309.03369140625,0,"2018-01-01","BBRI"
3354.48754882812,3381.759765625,3281.76147460938,3299.94311523438,100241541,"2018-01-02","BBRI"
3299.94311523438,3299.94311523438,3236.3076171875,3281.76147460938,77164902,"2018-01-03","BBRI"
3281.76147460938,3281.76147460938,3145.40014648438,3227.21704101562,172049901,"2018-01-04","BBRI"
3227.21704101562,3263.580078125,3199.94482421875,3263.580078125,95806814,"2018-01-05","BBRI"
3263.580078125,3263.580078125,3236.3076171875,3263.580078125,60016046,"2018-01-08","BBRI"
3272.67065429688,3272.67065429688,3209.03540039062,3245.3984375,99669091,"2018-01-09","BBRI"
3254.4892578125,3263.580078125,3181.76318359375,3209.03540039062,128052221,"2018-01-10","BBRI"
3218.12622070312,3218.12622070312,3163.58178710938,3218.12622070312,125818963,"2018-01-11","BBRI"
3227.21704101562,3254.4892578125,3181.76318359375,3218.12622070312,146792365,"2018-01-12","BBRI"
3218.12622070312,3245.3984375,3218.12622070312,3227.21704101562,95279025,"2018-01-15","BBRI"
3209.03540039062,3281.76147460938,3209.03540039062,3281.76147460938,101318790,"2018-01-16","BBRI"
3290.85229492188,3299.94311523438,3254.4892578125,3299.94311523438,89613597,"2018-01-17","BBRI"
3299.94311523438,3318.12451171875,3263.580078125,3290.85229492188,87056383,"2018-01-18","BBRI"
3290.85229492188,3299.94311523438,3254.4892578125,3290.85229492188,87535331,"2018-01-19","BBRI"
3290.85229492188,3336.30590820312,3281.76147460938,3318.12451171875,128524019,"2018-01-22","BBRI"
3345.39672851562,3563.57470703125,3336.30590820312,3563.57470703125,186238386,"2018-01-23","BBRI"
3545.39331054688,3545.39331054688,3472.66723632812,3481.75805664062,165077211,"2018-01-24","BBRI"
3509.0302734375,3509.0302734375,3381.759765625,3427.21362304688,155403974,"2018-01-25","BBRI"
3445.39501953125,3509.0302734375,3436.30419921875,3499.939453125,149193706,"2018-01-26","BBRI"
3499.939453125,3499.939453125,3418.12280273438,3454.48583984375,134887519,"2018-01-29","BBRI"
3454.48583984375,3454.48583984375,3372.6689453125,3381.759765625,197268607,"2018-01-30","BBRI"
3363.57836914062,3381.759765625,3299.94311523438,3363.57836914062,289533250,"2018-01-31","BBRI"
3390.8505859375,3418.12280273438,3363.57836914062,3363.57836914062,160147366,"2018-02-01","BBRI"
3399.94116210938,3409.03198242188,3372.6689453125,3399.94116210938,125526688,"2018-02-02","BBRI"
3318.12451171875,3445.39501953125,3318.12451171875,3436.30419921875,123946840,"2018-02-05","BBRI"
3354.48754882812,3381.759765625,3327.21533203125,3345.39672851562,286316245,"2018-02-06","BBRI"
3372.6689453125,3409.03198242188,3363.57836914062,3363.57836914062,151721770,"2018-02-07","BBRI"
3345.39672851562,3390.8505859375,3345.39672851562,3381.759765625,122222231,"2018-02-08","BBRI"
3354.48754882812,3390.8505859375,3345.39672851562,3372.6689453125,102455989,"2018-02-09","BBRI"
3363.57836914062,3454.48583984375,3363.57836914062,3454.48583984375,89670248,"2018-02-12","BBRI"
3463.57641601562,3536.30249023438,3463.57641601562,3527.2119140625,119062096,"2018-02-13","BBRI"
3545.39331054688,3554.48413085938,3481.75805664062,3509.0302734375,74433005,"2018-02-14","BBRI"
3509.0302734375,3518.12109375,3472.66723632812,3490.84887695312,58183854,"2018-02-15","BBRI"
3490.84887695312,3490.84887695312,3490.84887695312,3490.84887695312,0,"2018-02-16","BBRI"
3499.939453125,3509.0302734375,3472.66723632812,3509.0302734375,69751104,"2018-02-19","BBRI"
3490.84887695312,3509.0302734375,3436.30419921875,3454.48583984375,100658888,"2018-02-20","BBRI"
3454.48583984375,3454.48583984375,3409.03198242188,3454.48583984375,120299507,"2018-02-21","BBRI"
3436.30419921875,3445.39501953125,3418.12280273438,3427.21362304688,114220142,"2018-02-22","BBRI"
3418.12280273438,3463.57641601562,3418.12280273438,3445.39501953125,118526277,"2018-02-23","BBRI"
3409.03198242188,3445.39501953125,3390.8505859375,3399.94116210938,107300693,"2018-02-26","BBRI"
3399.94116210938,3445.39501953125,3390.8505859375,3427.21362304688,84161903,"2018-02-27","BBRI"
3436.30419921875,3445.39501953125,3399.94116210938,3436.30419921875,138929979,"2018-02-28","BBRI"
3454.48583984375,3472.66723632812,3436.30419921875,3445.39501953125,118792591,"2018-03-01","BBRI"
3445.39501953125,3445.39501953125,3399.94116210938,3445.39501953125,68018134,"2018-03-02","BBRI"
3454.48583984375,3454.48583984375,3427.21362304688,3427.21362304688,60785289,"2018-03-05","BBRI"
3436.30419921875,3463.57641601562,3363.57836914062,3390.8505859375,100183130,"2018-03-06","BBRI"
3381.759765625,3390.8505859375,3318.12451171875,3327.21533203125,155776220,"2018-03-07","BBRI"
3390.8505859375,3427.21362304688,3354.48754882812,3427.21362304688,143707692,"2018-03-08","BBRI"
3381.759765625,3409.03198242188,3345.39672851562,3354.48754882812,109099004,"2018-03-09","BBRI"
3363.57836914062,3418.12280273438,3363.57836914062,3418.12280273438,158650900,"2018-03-12","BBRI"
3418.12280273438,3427.21362304688,3381.759765625,3418.12280273438,140515107,"2018-03-13","BBRI"
3409.03198242188,3409.03198242188,3363.57836914062,3409.03198242188,64433502,"2018-03-14","BBRI"
3363.57836914062,3381.759765625,3309.03369140625,3309.03369140625,165019570,"2018-03-15","BBRI"
3309.03369140625,3345.39672851562,3227.21704101562,3345.39672851562,249097762,"2018-03-16","BBRI"
3354.48754882812,3381.759765625,3336.30590820312,3354.48754882812,99120072,"2018-03-19","BBRI"
3381.759765625,3399.94116210938,3327.21533203125,3399.94116210938,115814840,"2018-03-20","BBRI"
3409.03198242188,3472.66723632812,3399.94116210938,3463.57641601562,147523988,"2018-03-21","BBRI"
3454.48583984375,3454.48583984375,3327.21533203125,3336.30590820312,159015446,"2018-03-22","BBRI"
3236.3076171875,3272.67065429688,3136.3095703125,3272.67065429688,216369227,"2018-03-23","BBRI"
3254.4892578125,3281.76147460938,3218.12622070312,3272.67065429688,98906118,"2018-03-26","BBRI"
3327.21533203125,3336.30590820312,3245.3984375,3272.67065429688,112691006,"2018-03-27","BBRI"
3309.03369140625,3318.12451171875,3181.76318359375,3227.21704101562,108206998,"2018-03-28","BBRI"
3263.580078125,3272.67065429688,3199.94482421875,3272.67065429688,143949036,"2018-03-29","BBRI"
3272.67065429688,3272.67065429688,3272.67065429688,3272.67065429688,0,"2018-03-30","BBRI"
3181.76318359375,3272.67065429688,3172.67236328125,3272.67065429688,76216686,"2018-04-02","BBRI"
3209.03540039062,3272.67065429688,3209.03540039062,3272.67065429688,50078034,"2018-04-03","BBRI"
3272.67065429688,3272.67065429688,3145.40014648438,3172.67236328125,97768588,"2018-04-04","BBRI"
3190.85400390625,3218.12622070312,3154.49096679688,3154.49096679688,88018240,"2018-04-05","BBRI"
3154.49096679688,3172.67236328125,3136.3095703125,3163.58178710938,74313983,"2018-04-06","BBRI"
3209.03540039062,3209.03540039062,3163.58178710938,3209.03540039062,53455753,"2018-04-09","BBRI"
3218.12622070312,3299.94311523438,3209.03540039062,3254.4892578125,94237087,"2018-04-10","BBRI"
3318.12451171875,3336.30590820312,3299.94311523438,3318.12451171875,96474306,"2018-04-11","BBRI"
3336.30590820312,3336.30590820312,3245.3984375,3263.580078125,68189737,"2018-04-12","BBRI"
3309.03369140625,3318.12451171875,3227.21704101562,3227.21704101562,64579915,"2018-04-13","BBRI"
3227.21704101562,3227.21704101562,3227.21704101562,3227.21704101562,0,"2018-04-16","BBRI"
3227.21704101562,3227.21704101562,3227.21704101562,3227.21704101562,0,"2018-04-17","BBRI"
3309.03369140625,3327.21533203125,3290.85229492188,3327.21533203125,74694590,"2018-04-18","BBRI"
3327.21533203125,3327.21533203125,3327.21533203125,3327.21533203125,0,"2018-04-19","BBRI"
3327.21533203125,3327.21533203125,3327.21533203125,3327.21533203125,0,"2018-04-20","BBRI"
3299.94311523438,3309.03369140625,3254.4892578125,3254.4892578125,96494986,"2018-04-23","BBRI"
3245.3984375,3254.4892578125,3163.58178710938,3172.67236328125,111607927,"2018-04-24","BBRI"
3172.67236328125,3172.67236328125,3172.67236328125,3172.67236328125,0,"2018-04-25","BBRI"
3172.67236328125,3172.67236328125,3172.67236328125,3172.67236328125,0,"2018-04-26","BBRI"
3172.67236328125,3172.67236328125,3172.67236328125,3172.67236328125,0,"2018-04-27","BBRI"
2899.94995117188,2981.7666015625,2872.677734375,2927.22216796875,143226213,"2018-04-30","BBRI"
2927.22216796875,2927.22216796875,2927.22216796875,2927.22216796875,0,"2018-05-01","BBRI"
2936.31298828125,2945.40356445312,2899.94995117188,2936.31298828125,130874320,"2018-05-02","BBRI"
2909.04077148438,2909.04077148438,2854.49609375,2863.5869140625,159331482,"2018-05-03","BBRI"
2863.5869140625,2881.76831054688,2736.31640625,2754.49780273438,200761167,"2018-05-04","BBRI"
2799.95166015625,2818.13305664062,2718.134765625,2772.67944335938,202507337,"2018-05-07","BBRI"
2809.04248046875,2809.04248046875,2745.4072265625,2790.86083984375,121509198,"2018-05-08","BBRI"
2836.31469726562,2936.31298828125,2790.86083984375,2918.13134765625,203973553,"2018-05-09","BBRI"
2918.13134765625,2918.13134765625,2918.13134765625,2918.13134765625,0,"2018-05-10","BBRI"
2963.58520507812,2999.9482421875,2872.677734375,2872.677734375,177597297,"2018-05-11","BBRI"
2863.5869140625,2899.94995117188,2818.13305664062,2899.94995117188,105848998,"2018-05-14","BBRI"
2927.22216796875,2927.22216796875,2781.77001953125,2790.86083984375,118834392,"2018-05-15","BBRI"
2736.31640625,2790.86083984375,2681.77197265625,2790.86083984375,328823179,"2018-05-16","BBRI"
2790.86083984375,2818.13305664062,2718.134765625,2718.134765625,190119473,"2018-05-17","BBRI"
2727.2255859375,2763.58862304688,2654.49951171875,2672.68115234375,236572616,"2018-05-18","BBRI"
2636.31811523438,2654.49951171875,2499.95678710938,2509.04760742188,569723380,"2018-05-21","BBRI"
2518.13842773438,2581.77368164062,2472.6845703125,2472.6845703125,365772377,"2018-05-22","BBRI"
2527.22900390625,2654.49951171875,2518.13842773438,2618.13647460938,450918248,"2018-05-23","BBRI"
2663.59033203125,2790.86083984375,2654.49951171875,2781.77001953125,277046605,"2018-05-24","BBRI"
2809.04248046875,2845.40551757812,2745.4072265625,2836.31469726562,211478322,"2018-05-25","BBRI"
2845.40551757812,2990.857421875,2836.31469726562,2954.49438476562,204653144,"2018-05-28","BBRI"
2954.49438476562,2954.49438476562,2954.49438476562,2954.49438476562,0,"2018-05-29","BBRI"
2954.49438476562,2981.7666015625,2854.49609375,2854.49609375,336856508,"2018-05-30","BBRI"
2881.76831054688,2899.94995117188,2790.86083984375,2799.95166015625,343554524,"2018-05-31","BBRI"
2799.95166015625,2799.95166015625,2799.95166015625,2799.95166015625,0,"2018-06-01","BBRI"
2863.5869140625,2881.76831054688,2818.13305664062,2845.40551757812,233134066,"2018-06-04","BBRI"
2863.5869140625,2872.677734375,2809.04248046875,2827.22387695312,149580143,"2018-06-05","BBRI"
2836.31469726562,2872.677734375,2809.04248046875,2863.5869140625,109462340,"2018-06-06","BBRI"
2890.85913085938,2972.67602539062,2872.677734375,2972.67602539062,202124311,"2018-06-07","BBRI"
2918.13134765625,2954.49438476562,2827.22387695312,2854.49609375,289274526,"2018-06-08","BBRI"
2854.49609375,2854.49609375,2854.49609375,2854.49609375,0,"2018-06-11","BBRI"
2854.49609375,2854.49609375,2854.49609375,2854.49609375,0,"2018-06-12","BBRI"
2854.49609375,2854.49609375,2854.49609375,2854.49609375,0,"2018-06-13","BBRI"
2854.49609375,2854.49609375,2854.49609375,2854.49609375,0,"2018-06-14","BBRI"
2854.49609375,2854.49609375,2854.49609375,2854.49609375,0,"2018-06-15","BBRI"
2854.49609375,2854.49609375,2854.49609375,2854.49609375,0,"2018-06-18","BBRI"
2854.49609375,2854.49609375,2854.49609375,2854.49609375,0,"2018-06-19","BBRI"
2745.4072265625,2754.49780273438,2681.77197265625,2690.86254882812,391042344,"2018-06-20","BBRI"
2681.77197265625,2718.134765625,2645.40893554688,2645.40893554688,149165766,"2018-06-21","BBRI"
2636.31811523438,2709.04418945312,2609.0458984375,2709.04418945312,232759070,"2018-06-22","BBRI"
2709.04418945312,2727.2255859375,2609.0458984375,2627.22729492188,157345947,"2018-06-25","BBRI"
2554.50122070312,2645.40893554688,2554.50122070312,2563.59204101562,204397610,"2018-06-26","BBRI"
2618.13647460938,2618.13647460938,2572.68286132812,2581.77368164062,146981678,"2018-06-27","BBRI"
2563.59204101562,2590.8642578125,2490.86596679688,2499.95678710938,217214701,"2018-06-28","BBRI"
2545.41064453125,2636.31811523438,2527.22900390625,2581.77368164062,238570030,"2018-06-29","BBRI"
2627.22729492188,2645.40893554688,2563.59204101562,2590.8642578125,166470935,"2018-07-02","BBRI"
2590.8642578125,2599.955078125,2518.13842773438,2572.68286132812,97720407,"2018-07-03","BBRI"
2572.68286132812,2681.77197265625,2536.31982421875,2663.59033203125,141800039,"2018-07-04","BBRI"
2627.22729492188,2654.49951171875,2599.955078125,2645.40893554688,69844936,"2018-07-05","BBRI"
2645.40893554688,2645.40893554688,2581.77368164062,2581.77368164062,84006801,"2018-07-06","BBRI"
2599.955078125,2754.49780273438,2599.955078125,2736.31640625,140680769,"2018-07-09","BBRI"
2763.58862304688,2799.95166015625,2709.04418945312,2772.67944335938,144808151,"2018-07-10","BBRI"
2727.2255859375,2727.2255859375,2681.77197265625,2718.134765625,146347957,"2018-07-11","BBRI"
2690.86254882812,2727.2255859375,2681.77197265625,2699.95336914062,100852711,"2018-07-12","BBRI"
2690.86254882812,2754.49780273438,2690.86254882812,2699.95336914062,112109646,"2018-07-13","BBRI"
2727.2255859375,2736.31640625,2627.22729492188,2699.95336914062,95277155,"2018-07-16","BBRI"
2663.59033203125,2672.68115234375,2599.955078125,2609.0458984375,150798524,"2018-07-17","BBRI"
2609.0458984375,2636.31811523438,2590.8642578125,2590.8642578125,125471907,"2018-07-18","BBRI"
2636.31811523438,2690.86254882812,2609.0458984375,2627.22729492188,156549643,"2018-07-19","BBRI"
2627.22729492188,2709.04418945312,2609.0458984375,2709.04418945312,79807478,"2018-07-20","BBRI"
2727.2255859375,2772.67944335938,2718.134765625,2763.58862304688,97874520,"2018-07-23","BBRI"
2781.77001953125,2790.86083984375,2736.31640625,2736.31640625,80259146,"2018-07-24","BBRI"
2709.04418945312,2745.4072265625,2681.77197265625,2718.134765625,79152417,"2018-07-25","BBRI"
2772.67944335938,2790.86083984375,2754.49780273438,2763.58862304688,93167319,"2018-07-26","BBRI"
2781.77001953125,2809.04248046875,2745.4072265625,2809.04248046875,60176759,"2018-07-27","BBRI"
2818.13305664062,2827.22387695312,2790.86083984375,2799.95166015625,73543200,"2018-07-30","BBRI"
2799.95166015625,2799.95166015625,2727.2255859375,2790.86083984375,118206281,"2018-07-31","BBRI"
2790.86083984375,2909.04077148438,2772.67944335938,2899.94995117188,161810924,"2018-08-01","BBRI"
2909.04077148438,2963.58520507812,2899.94995117188,2954.49438476562,174250489,"2018-08-02","BBRI"
2972.67602539062,3045.40185546875,2936.31298828125,3027.22045898438,110650581,"2018-08-03","BBRI"
3045.40185546875,3109.037109375,3036.31127929688,3099.94653320312,157644712,"2018-08-06","BBRI"
3045.40185546875,3090.85571289062,3027.22045898438,3045.40185546875,98346098,"2018-08-07","BBRI"
3090.85571289062,3090.85571289062,3009.03881835938,3027.22045898438,99782943,"2018-08-08","BBRI"
3027.22045898438,3045.40185546875,2999.9482421875,3027.22045898438,76621053,"2018-08-09","BBRI"
3045.40185546875,3154.49096679688,3045.40185546875,3081.76489257812,127559853,"2018-08-10","BBRI"
2999.9482421875,3018.12963867188,2845.40551757812,2854.49609375,197264867,"2018-08-13","BBRI"
2809.04248046875,2863.5869140625,2763.58862304688,2845.40551757812,170317811,"2018-08-14","BBRI"
2863.5869140625,2927.22216796875,2745.4072265625,2918.13134765625,152206658,"2018-08-15","BBRI"
2890.85913085938,2890.85913085938,2772.67944335938,2772.67944335938,180034939,"2018-08-16","BBRI"
2772.67944335938,2772.67944335938,2772.67944335938,2772.67944335938,0,"2018-08-17","BBRI"
2799.95166015625,2899.94995117188,2799.95166015625,2890.85913085938,111516626,"2018-08-20","BBRI"
2845.40551757812,2890.85913085938,2836.31469726562,2863.5869140625,65465430,"2018-08-21","BBRI"
2863.5869140625,2863.5869140625,2863.5869140625,2863.5869140625,0,"2018-08-22","BBRI"
2890.85913085938,2972.67602539062,2845.40551757812,2972.67602539062,171421680,"2018-08-23","BBRI"
2972.67602539062,2990.857421875,2936.31298828125,2972.67602539062,106494709,"2018-08-24","BBRI"
3018.12963867188,3072.67431640625,2990.857421875,3072.67431640625,123606274,"2018-08-27","BBRI"
3027.22045898438,3072.67431640625,2999.9482421875,3027.22045898438,109603913,"2018-08-28","BBRI"
2963.58520507812,2999.9482421875,2954.49438476562,2990.857421875,87007762,"2018-08-29","BBRI"
2990.857421875,3009.03881835938,2899.94995117188,2899.94995117188,91898887,"2018-08-30","BBRI"
2890.85913085938,2890.85913085938,2827.22387695312,2890.85913085938,156934320,"2018-08-31","BBRI"
2890.85913085938,2927.22216796875,2872.677734375,2881.76831054688,70837593,"2018-09-03","BBRI"
2909.04077148438,2909.04077148438,2809.04248046875,2827.22387695312,83758086,"2018-09-04","BBRI"
2790.86083984375,2790.86083984375,2636.31811523438,2663.59033203125,233835878,"2018-09-05","BBRI"
2645.40893554688,2718.134765625,2645.40893554688,2690.86254882812,226602703,"2018-09-06","BBRI"
2709.04418945312,2754.49780273438,2690.86254882812,2754.49780273438,155714509,"2018-09-07","BBRI"
2754.49780273438,2754.49780273438,2690.86254882812,2699.95336914062,95204004,"2018-09-10","BBRI"
2699.95336914062,2699.95336914062,2699.95336914062,2699.95336914062,0,"2018-09-11","BBRI"
2709.04418945312,2736.31640625,2645.40893554688,2645.40893554688,129887933,"2018-09-12","BBRI"
2690.86254882812,2736.31640625,2690.86254882812,2727.2255859375,138077684,"2018-09-13","BBRI"
2754.49780273438,2790.86083984375,2727.2255859375,2790.86083984375,115639387,"2018-09-14","BBRI"
2781.77001953125,2781.77001953125,2681.77197265625,2699.95336914062,100504005,"2018-09-17","BBRI"
2699.95336914062,2709.04418945312,2654.49951171875,2672.68115234375,152222609,"2018-09-18","BBRI"
2699.95336914062,2745.4072265625,2699.95336914062,2727.2255859375,115947612,"2018-09-19","BBRI"
2772.67944335938,2836.31469726562,2745.4072265625,2809.04248046875,170051827,"2018-09-20","BBRI"
2863.5869140625,2899.94995117188,2836.31469726562,2836.31469726562,223538491,"2018-09-21","BBRI"
2836.31469726562,2836.31469726562,2727.2255859375,2736.31640625,104783739,"2018-09-24","BBRI"
2736.31640625,2754.49780273438,2709.04418945312,2754.49780273438,121129032,"2018-09-25","BBRI"
2754.49780273438,2781.77001953125,2718.134765625,2718.134765625,73480719,"2018-09-26","BBRI"
2727.2255859375,2799.95166015625,2727.2255859375,2790.86083984375,135712644,"2018-09-27","BBRI"
2809.04248046875,2881.76831054688,2799.95166015625,2863.5869140625,170043797,"2018-09-28","BBRI"
2863.5869140625,2899.94995117188,2863.5869140625,2890.85913085938,100581667,"2018-10-01","BBRI"
2863.5869140625,2890.85913085938,2799.95166015625,2827.22387695312,145599614,"2018-10-02","BBRI"
2863.5869140625,2863.5869140625,2799.95166015625,2818.13305664062,77064031,"2018-10-03","BBRI"
2781.77001953125,2781.77001953125,2709.04418945312,2727.2255859375,161892546,"2018-10-04","BBRI"
2727.2255859375,2763.58862304688,2690.86254882812,2709.04418945312,160008103,"2018-10-05","BBRI"
2699.95336914062,2736.31640625,2690.86254882812,2699.95336914062,71328312,"2018-10-08","BBRI"
2699.95336914062,2754.49780273438,2699.95336914062,2745.4072265625,56325372,"2018-10-09","BBRI"
2754.49780273438,2763.58862304688,2736.31640625,2736.31640625,67385623,"2018-10-10","BBRI"
2663.59033203125,2681.77197265625,2609.0458984375,2645.40893554688,193058944,"2018-10-11","BBRI"
2663.59033203125,2718.134765625,2654.49951171875,2681.77197265625,130162058,"2018-10-12","BBRI"
2690.86254882812,2754.49780273438,2690.86254882812,2727.2255859375,94319479,"2018-10-15","BBRI"
2727.2255859375,2745.4072265625,2690.86254882812,2727.2255859375,71567346,"2018-10-16","BBRI"
2781.77001953125,2799.95166015625,2754.49780273438,2790.86083984375,88091831,"2018-10-17","BBRI"
2790.86083984375,2818.13305664062,2772.67944335938,2809.04248046875,71647977,"2018-10-18","BBRI"
2790.86083984375,2809.04248046875,2745.4072265625,2745.4072265625,89090208,"2018-10-19","BBRI"
2736.31640625,2799.95166015625,2736.31640625,2772.67944335938,53687637,"2018-10-22","BBRI"
2763.58862304688,2790.86083984375,2736.31640625,2745.4072265625,64410732,"2018-10-23","BBRI"
2727.2255859375,2763.58862304688,2681.77197265625,2681.77197265625,93019806,"2018-10-24","BBRI"
2645.40893554688,2727.2255859375,2645.40893554688,2727.2255859375,144333712,"2018-10-25","BBRI"
2727.2255859375,2745.4072265625,2709.04418945312,2718.134765625,72852718,"2018-10-26","BBRI"
2727.2255859375,2745.4072265625,2681.77197265625,2681.77197265625,56418764,"2018-10-29","BBRI"
2690.86254882812,2754.49780273438,2681.77197265625,2754.49780273438,79624985,"2018-10-30","BBRI"
2772.67944335938,2863.5869140625,2754.49780273438,2863.5869140625,240391992,"2018-10-31","BBRI"
2899.94995117188,2954.49438476562,2872.677734375,2909.04077148438,216901746,"2018-11-01","BBRI"
2945.40356445312,2990.857421875,2899.94995117188,2981.7666015625,184006228,"2018-11-02","BBRI"
2963.58520507812,2981.7666015625,2927.22216796875,2972.67602539062,87555902,"2018-11-05","BBRI"
2981.7666015625,3027.22045898438,2963.58520507812,3027.22045898438,153414589,"2018-11-06","BBRI"
3036.31127929688,3063.58349609375,3009.03881835938,3063.58349609375,178995971,"2018-11-07","BBRI"
3090.85571289062,3172.67236328125,3081.76489257812,3136.3095703125,220276054,"2018-11-08","BBRI"
3118.1279296875,3118.1279296875,3027.22045898438,3036.31127929688,126597116,"2018-11-09","BBRI"
3018.12963867188,3054.49267578125,2981.7666015625,2981.7666015625,84809154,"2018-11-12","BBRI"
2981.7666015625,3054.49267578125,2936.31298828125,3045.40185546875,112074555,"2018-11-13","BBRI"
3045.40185546875,3109.037109375,3045.40185546875,3045.40185546875,125174682,"2018-11-14","BBRI"
3063.58349609375,3109.037109375,3027.22045898438,3099.94653320312,117577840,"2018-11-15","BBRI"
3118.1279296875,3227.21704101562,3109.037109375,3172.67236328125,191148871,"2018-11-16","BBRI"
3218.12622070312,3218.12622070312,3136.3095703125,3199.94482421875,86540804,"2018-11-19","BBRI"
3199.94482421875,3199.94482421875,3199.94482421875,3199.94482421875,0,"2018-11-20","BBRI"
3109.037109375,3154.49096679688,3045.40185546875,3118.1279296875,151878633,"2018-11-21","BBRI"
3118.1279296875,3227.21704101562,3118.1279296875,3227.21704101562,130140277,"2018-11-22","BBRI"
3209.03540039062,3254.4892578125,3154.49096679688,3163.58178710938,85703360,"2018-11-23","BBRI"
3136.3095703125,3227.21704101562,3136.3095703125,3218.12622070312,90217398,"2018-11-26","BBRI"
3163.58178710938,3290.85229492188,3163.58178710938,3272.67065429688,190169964,"2018-11-27","BBRI"
3318.12451171875,3327.21533203125,3254.4892578125,3318.12451171875,105678495,"2018-11-28","BBRI"
3363.57836914062,3418.12280273438,3345.39672851562,3372.6689453125,152003595,"2018-11-29","BBRI"
3327.21533203125,3354.48754882812,3281.76147460938,3290.85229492188,233078735,"2018-11-30","BBRI"
3381.759765625,3436.30419921875,3354.48754882812,3354.48754882812,150413738,"2018-12-03","BBRI"
3354.48754882812,3409.03198242188,3345.39672851562,3372.6689453125,147855643,"2018-12-04","BBRI"
3309.03369140625,3345.39672851562,3281.76147460938,3318.12451171875,154153142,"2018-12-05","BBRI"
3309.03369140625,3345.39672851562,3281.76147460938,3318.12451171875,119712097,"2018-12-06","BBRI"
3309.03369140625,3327.21533203125,3281.76147460938,3290.85229492188,122365123,"2018-12-07","BBRI"
3281.76147460938,3299.94311523438,3245.3984375,3281.76147460938,102384708,"2018-12-10","BBRI"
3281.76147460938,3299.94311523438,3254.4892578125,3290.85229492188,123936060,"2018-12-11","BBRI"
3290.85229492188,3309.03369140625,3263.580078125,3290.85229492188,97374011,"2018-12-12","BBRI"
3354.48754882812,3354.48754882812,3318.12451171875,3345.39672851562,116914199,"2018-12-13","BBRI"
3336.30590820312,3354.48754882812,3309.03369140625,3345.39672851562,135202785,"2018-12-14","BBRI"
3318.12451171875,3345.39672851562,3272.67065429688,3272.67065429688,137139148,"2018-12-17","BBRI"
3227.21704101562,3309.03369140625,3227.21704101562,3299.94311523438,130615046,"2018-12-18","BBRI"
3272.67065429688,3336.30590820312,3272.67065429688,3336.30590820312,146409778,"2018-12-19","BBRI"
3281.76147460938,3327.21533203125,3281.76147460938,3318.12451171875,74063179,"2018-12-20","BBRI"
3281.76147460938,3299.94311523438,3272.67065429688,3290.85229492188,191917014,"2018-12-21","BBRI"
3290.85229492188,3290.85229492188,3290.85229492188,3290.85229492188,0,"2018-12-24","BBRI"
3290.85229492188,3290.85229492188,3290.85229492188,3290.85229492188,0,"2018-12-25","BBRI"
3227.21704101562,3299.94311523438,3199.94482421875,3272.67065429688,91749064,"2018-12-26","BBRI"
3318.12451171875,3336.30590820312,3290.85229492188,3327.21533203125,78890942,"2018-12-27","BBRI"
3345.39672851562,3345.39672851562,3318.12451171875,3327.21533203125,135242605,"2018-12-28","BBRI"
3327.21533203125,3327.21533203125,3327.21533203125,3327.21533203125,0,"2018-12-31","BBRI"
3327.21533203125,3327.21533203125,3327.21533203125,3327.21533203125,0,"2019-01-01","BBRI"
3281.76147460938,3309.03369140625,3263.580078125,3281.76147460938,82441033,"2019-01-02","BBRI"
3254.4892578125,3309.03369140625,3254.4892578125,3290.85229492188,102805905,"2019-01-03","BBRI"
3290.85229492188,3327.21533203125,3281.76147460938,3327.21533203125,125907734,"2019-01-04","BBRI"
3363.57836914062,3372.6689453125,3327.21533203125,3327.21533203125,82106628,"2019-01-07","BBRI"
3327.21533203125,3345.39672851562,3299.94311523438,3345.39672851562,89499635,"2019-01-08","BBRI"
3372.6689453125,3399.94116210938,3354.48754882812,3381.759765625,131331598,"2019-01-09","BBRI"
3399.94116210938,3409.03198242188,3372.6689453125,3409.03198242188,156122176,"2019-01-10","BBRI"
3418.12280273438,3427.21362304688,3363.57836914062,3390.8505859375,118649479,"2019-01-11","BBRI"
3390.8505859375,3445.39501953125,3390.8505859375,3445.39501953125,126576436,"2019-01-14","BBRI"
3427.21362304688,3445.39501953125,3399.94116210938,3436.30419921875,154948896,"2019-01-15","BBRI"
3445.39501953125,3454.48583984375,3418.12280273438,3436.30419921875,114151831,"2019-01-16","BBRI"
3445.39501953125,3490.84887695312,3436.30419921875,3463.57641601562,131847617,"2019-01-17","BBRI"
3499.939453125,3499.939453125,3445.39501953125,3472.66723632812,105708085,"2019-01-18","BBRI"
3454.48583984375,3481.75805664062,3454.48583984375,3454.48583984375,89020137,"2019-01-21","BBRI"
3427.21362304688,3445.39501953125,3399.94116210938,3427.21362304688,131658634,"2019-01-22","BBRI"
3418.12280273438,3463.57641601562,3390.8505859375,3427.21362304688,179807675,"2019-01-23","BBRI"
3409.03198242188,3463.57641601562,3409.03198242188,3445.39501953125,193786497,"2019-01-24","BBRI"
3472.66723632812,3472.66723632812,3436.30419921875,3436.30419921875,139857845,"2019-01-25","BBRI"
3409.03198242188,3445.39501953125,3409.03198242188,3436.30419921875,102940988,"2019-01-28","BBRI"
3436.30419921875,3472.66723632812,3318.12451171875,3354.48754882812,206378414,"2019-01-29","BBRI"
3363.57836914062,3418.12280273438,3363.57836914062,3409.03198242188,159225000,"2019-01-30","BBRI"
3454.48583984375,3518.12109375,3454.48583984375,3499.939453125,277698146,"2019-01-31","BBRI"
3527.2119140625,3572.66552734375,3518.12109375,3563.57470703125,154119152,"2019-02-01","BBRI"
3590.84716796875,3590.84716796875,3536.30249023438,3545.39331054688,83552603,"2019-02-04","BBRI"
3545.39331054688,3545.39331054688,3545.39331054688,3545.39331054688,0,"2019-02-05","BBRI"
3563.57470703125,3581.75634765625,3554.48413085938,3563.57470703125,85882773,"2019-02-06","BBRI"
3572.66552734375,3572.66552734375,3536.30249023438,3572.66552734375,91233705,"2019-02-07","BBRI"
3509.0302734375,3554.48413085938,3499.939453125,3536.30249023438,86321790,"2019-02-08","BBRI"
3536.30249023438,3563.57470703125,3509.0302734375,3518.12109375,61147416,"2019-02-11","BBRI"
3545.39331054688,3545.39331054688,3472.66723632812,3499.939453125,104459344,"2019-02-12","BBRI"
3536.30249023438,3536.30249023438,3436.30419921875,3445.39501953125,119001265,"2019-02-13","BBRI"
3472.66723632812,3499.939453125,3409.03198242188,3454.48583984375,131498911,"2019-02-14","BBRI"
3490.84887695312,3490.84887695312,3409.03198242188,3427.21362304688,96513687,"2019-02-15","BBRI"
3445.39501953125,3509.0302734375,3445.39501953125,3490.84887695312,103030419,"2019-02-18","BBRI"
3545.39331054688,3636.30078125,3527.2119140625,3554.48413085938,153943258,"2019-02-19","BBRI"
3554.48413085938,3581.75634765625,3509.0302734375,3536.30249023438,136475507,"2019-02-20","BBRI"
3481.75805664062,3581.75634765625,3481.75805664062,3554.48413085938,125997166,"2019-02-21","BBRI"
3509.0302734375,3554.48413085938,3509.0302734375,3545.39331054688,89872212,"2019-02-22","BBRI"
3581.75634765625,3609.02856445312,3545.39331054688,3599.93774414062,117405577,"2019-02-25","BBRI"
3599.93774414062,3609.02856445312,3554.48413085938,3581.75634765625,67561846,"2019-02-26","BBRI"
3554.48413085938,3563.57470703125,3499.939453125,3518.12109375,96869983,"2019-02-27","BBRI"
3499.939453125,3518.12109375,3490.84887695312,3499.939453125,117143553,"2019-02-28","BBRI"
3518.12109375,3536.30249023438,3509.0302734375,3518.12109375,78576447,"2019-03-01","BBRI"
3545.39331054688,3563.57470703125,3527.2119140625,3527.2119140625,62730673,"2019-03-04","BBRI"
3545.39331054688,3545.39331054688,3509.0302734375,3509.0302734375,77678611,"2019-03-05","BBRI"
3536.30249023438,3563.57470703125,3509.0302734375,3545.39331054688,62160643,"2019-03-06","BBRI"
3545.39331054688,3545.39331054688,3545.39331054688,3545.39331054688,0,"2019-03-07","BBRI"
3472.66723632812,3527.2119140625,3463.57641601562,3499.939453125,142765635,"2019-03-08","BBRI"
3545.39331054688,3545.39331054688,3481.75805664062,3509.0302734375,51418628,"2019-03-11","BBRI"
3527.2119140625,3536.30249023438,3463.57641601562,3490.84887695312,69851316,"2019-03-12","BBRI"
3454.48583984375,3463.57641601562,3436.30419921875,3445.39501953125,51432598,"2019-03-13","BBRI"
3436.30419921875,3499.939453125,3436.30419921875,3490.84887695312,99175072,"2019-03-14","BBRI"
3545.39331054688,3590.84716796875,3536.30249023438,3590.84716796875,106867285,"2019-03-15","BBRI"
3627.2099609375,3663.57299804688,3618.11938476562,3636.30078125,102196275,"2019-03-18","BBRI"
3672.66381835938,3681.75463867188,3609.02856445312,3618.11938476562,63741150,"2019-03-19","BBRI"
3599.93774414062,3645.3916015625,3599.93774414062,3627.2099609375,94567643,"2019-03-20","BBRI"
3645.3916015625,3672.66381835938,3609.02856445312,3627.2099609375,121229463,"2019-03-21","BBRI"
3663.57299804688,3699.93603515625,3636.30078125,3681.75463867188,104102388,"2019-03-22","BBRI"
3663.57299804688,3672.66381835938,3627.2099609375,3645.3916015625,90384491,"2019-03-25","BBRI"
3681.75463867188,3709.02685546875,3645.3916015625,3690.84545898438,75475383,"2019-03-26","BBRI"
3709.02685546875,3709.02685546875,3672.66381835938,3681.75463867188,56170270,"2019-03-27","BBRI"
3699.93603515625,3709.02685546875,3663.57299804688,3699.93603515625,67263631,"2019-03-28","BBRI"
3681.75463867188,3763.5712890625,3681.75463867188,3736.29907226562,71215890,"2019-03-29","BBRI"
3763.5712890625,3781.7529296875,3754.48071289062,3772.662109375,73530330,"2019-04-01","BBRI"
3790.84350585938,3790.84350585938,3754.48071289062,3772.662109375,48845023,"2019-04-02","BBRI"
3772.662109375,3772.662109375,3772.662109375,3772.662109375,0,"2019-04-03","BBRI"
3799.93432617188,3890.841796875,3763.5712890625,3836.29736328125,69303837,"2019-04-04","BBRI"
3872.66040039062,3899.9326171875,3863.56958007812,3881.75122070312,54041183,"2019-04-05","BBRI"
3899.9326171875,3899.9326171875,3827.20654296875,3863.56958007812,82999953,"2019-04-08","BBRI"
3890.841796875,3954.47705078125,3872.66040039062,3909.0234375,80659003,"2019-04-09","BBRI"
3909.0234375,3927.20483398438,3872.66040039062,3918.1142578125,116840608,"2019-04-10","BBRI"
3909.0234375,3927.20483398438,3890.841796875,3909.0234375,188618827,"2019-04-11","BBRI"
3909.0234375,3927.20483398438,3890.841796875,3918.1142578125,84244625,"2019-04-12","BBRI"
3954.47705078125,3963.56787109375,3918.1142578125,3954.47705078125,70577659,"2019-04-15","BBRI"
3936.29565429688,3963.56787109375,3927.20483398438,3945.38647460938,99923195,"2019-04-16","BBRI"
3945.38647460938,3945.38647460938,3945.38647460938,3945.38647460938,0,"2019-04-17","BBRI"
4045.384765625,4299.92578125,3981.74951171875,4054.47534179688,200241958,"2019-04-18","BBRI"
4054.47534179688,4054.47534179688,4054.47534179688,4054.47534179688,0,"2019-04-19","BBRI"
4054.47534179688,4054.47534179688,4009.02172851562,4036.2939453125,112161787,"2019-04-22","BBRI"
4009.02172851562,4045.384765625,4009.02172851562,4027.203125,60325921,"2019-04-23","BBRI"
4009.02172851562,4027.203125,3999.93090820312,3999.93090820312,190094393,"2019-04-24","BBRI"
3981.74951171875,3990.84008789062,3872.66040039062,3936.29565429688,202913024,"2019-04-25","BBRI"
3854.47875976562,3963.56787109375,3827.20654296875,3936.29565429688,146163924,"2019-04-26","BBRI"
3899.9326171875,3954.47705078125,3890.841796875,3945.38647460938,84609831,"2019-04-29","BBRI"
3990.84008789062,4009.02172851562,3945.38647460938,3972.65869140625,140586828,"2019-04-30","BBRI"
3972.65869140625,3972.65869140625,3972.65869140625,3972.65869140625,0,"2019-05-01","BBRI"
4018.1123046875,4018.1123046875,3945.38647460938,3972.65869140625,139594281,"2019-05-02","BBRI"
3936.29565429688,3999.93090820312,3918.1142578125,3981.74951171875,120435690,"2019-05-03","BBRI"
3909.0234375,3909.0234375,3809.02514648438,3845.38818359375,157313497,"2019-05-06","BBRI"
3827.20654296875,3890.841796875,3827.20654296875,3863.56958007812,124070152,"2019-05-07","BBRI"
3863.56958007812,3863.56958007812,3799.93432617188,3836.29736328125,132170032,"2019-05-08","BBRI"
3763.5712890625,3781.7529296875,3745.38989257812,3745.38989257812,179677103,"2019-05-09","BBRI"
3727.20825195312,3781.7529296875,3718.11767578125,3745.38989257812,132313475,"2019-05-10","BBRI"
3754.48071289062,3763.5712890625,3727.20825195312,3727.20825195312,79066285,"2019-05-13","BBRI"
3636.30078125,3718.11767578125,3609.02856445312,3681.75463867188,126601626,"2019-05-14","BBRI"
3681.75463867188,3690.84545898438,3536.30249023438,3536.30249023438,184137240,"2019-05-15","BBRI"
3581.75634765625,3627.2099609375,3472.66723632812,3509.0302734375,158507017,"2019-05-16","BBRI"
3554.48413085938,3554.48413085938,3427.21362304688,3445.39501953125,170721848,"2019-05-17","BBRI"
3454.48583984375,3499.939453125,3327.21533203125,3409.03198242188,181806520,"2019-05-20","BBRI"
3454.48583984375,3490.84887695312,3372.6689453125,3409.03198242188,227189674,"2019-05-21","BBRI"
3372.6689453125,3481.75805664062,3372.6689453125,3427.21362304688,130499434,"2019-05-22","BBRI"
3472.66723632812,3536.30249023438,3454.48583984375,3499.939453125,230153565,"2019-05-23","BBRI"
3436.30419921875,3572.66552734375,3427.21362304688,3499.939453125,165441097,"2019-05-24","BBRI"
3545.39331054688,3609.02856445312,3509.0302734375,3563.57470703125,135938587,"2019-05-27","BBRI"
3572.66552734375,3590.84716796875,3463.57641601562,3463.57641601562,414291135,"2019-05-28","BBRI"
3536.30249023438,3590.84716796875,3509.0302734375,3581.75634765625,153687174,"2019-05-29","BBRI"
3581.75634765625,3581.75634765625,3581.75634765625,3581.75634765625,0,"2019-05-30","BBRI"
3627.2099609375,3745.38989257812,3618.11938476562,3727.20825195312,287219580,"2019-05-31","BBRI"
3727.20825195312,3727.20825195312,3727.20825195312,3727.20825195312,0,"2019-06-03","BBRI"
3727.20825195312,3727.20825195312,3727.20825195312,3727.20825195312,0,"2019-06-04","BBRI"
3727.20825195312,3727.20825195312,3727.20825195312,3727.20825195312,0,"2019-06-05","BBRI"
3727.20825195312,3727.20825195312,3727.20825195312,3727.20825195312,0,"2019-06-06","BBRI"
3727.20825195312,3727.20825195312,3727.20825195312,3727.20825195312,0,"2019-06-07","BBRI"
3836.29736328125,3881.75122070312,3818.11596679688,3845.38818359375,216423568,"2019-06-10","BBRI"
3863.56958007812,3863.56958007812,3772.662109375,3845.38818359375,127900199,"2019-06-11","BBRI"
3790.84350585938,3827.20654296875,3790.84350585938,3827.20654296875,102196275,"2019-06-12","BBRI"
3863.56958007812,3863.56958007812,3799.93432617188,3818.11596679688,128510489,"2019-06-13","BBRI"
3790.84350585938,3854.47875976562,3790.84350585938,3845.38818359375,79530053,"2019-06-14","BBRI"
3863.56958007812,3863.56958007812,3818.11596679688,3818.11596679688,60714008,"2019-06-17","BBRI"
3799.93432617188,3872.66040039062,3799.93432617188,3872.66040039062,174179428,"2019-06-18","BBRI"
3927.20483398438,3945.38647460938,3890.841796875,3899.9326171875,183945837,"2019-06-19","BBRI"
3936.29565429688,3936.29565429688,3890.841796875,3918.1142578125,118489316,"2019-06-20","BBRI"
3899.9326171875,3963.56787109375,3872.66040039062,3963.56787109375,187213443,"2019-06-21","BBRI"
3918.1142578125,3954.47705078125,3899.9326171875,3918.1142578125,90828128,"2019-06-24","BBRI"
3954.47705078125,3954.47705078125,3899.9326171875,3936.29565429688,65402729,"2019-06-25","BBRI"
3936.29565429688,3972.65869140625,3927.20483398438,3963.56787109375,113137174,"2019-06-26","BBRI"
3981.74951171875,3990.84008789062,3954.47705078125,3981.74951171875,89922813,"2019-06-27","BBRI"
3972.65869140625,3999.93090820312,3954.47705078125,3963.56787109375,112840719,"2019-06-28","BBRI"
3999.93090820312,4018.1123046875,3981.74951171875,4018.1123046875,115331382,"2019-07-01","BBRI"
4018.1123046875,4018.1123046875,3963.56787109375,4009.02172851562,147886774,"2019-07-02","BBRI"
3990.84008789062,4018.1123046875,3963.56787109375,3999.93090820312,81810503,"2019-07-03","BBRI"
3963.56787109375,3999.93090820312,3963.56787109375,3990.84008789062,42557425,"2019-07-04","BBRI"
4018.1123046875,4018.1123046875,3981.74951171875,3999.93090820312,59149341,"2019-07-05","BBRI"
3981.74951171875,4009.02172851562,3972.65869140625,3999.93090820312,50857398,"2019-07-08","BBRI"
3972.65869140625,4009.02172851562,3972.65869140625,4009.02172851562,71191359,"2019-07-09","BBRI"
4009.02172851562,4072.65698242188,3999.93090820312,4063.56616210938,89077008,"2019-07-10","BBRI"
4081.74755859375,4127.20166015625,4072.65698242188,4099.92919921875,100559886,"2019-07-11","BBRI"
4099.92919921875,4127.20166015625,4081.74755859375,4099.92919921875,71034166,"2019-07-12","BBRI"
4127.20166015625,4145.3828125,4109.02001953125,4118.11083984375,75851590,"2019-07-15","BBRI"
4090.83837890625,4136.2919921875,4090.83837890625,4136.2919921875,92926745,"2019-07-16","BBRI"
4109.02001953125,4136.2919921875,4090.83837890625,4109.02001953125,71834980,"2019-07-17","BBRI"
4090.83837890625,4099.92919921875,4036.2939453125,4045.384765625,84732483,"2019-07-18","BBRI"
4045.384765625,4081.74755859375,4036.2939453125,4072.65698242188,70769832,"2019-07-19","BBRI"
4090.83837890625,4099.92919921875,4054.47534179688,4090.83837890625,46139636,"2019-07-22","BBRI"
4090.83837890625,4090.83837890625,4063.56616210938,4081.74755859375,47649853,"2019-07-23","BBRI"
4109.02001953125,4109.02001953125,4036.2939453125,4045.384765625,58359418,"2019-07-24","BBRI"
4063.56616210938,4072.65698242188,4045.384765625,4054.47534179688,66445547,"2019-07-25","BBRI"
4009.02172851562,4063.56616210938,3999.93090820312,4036.2939453125,85121120,"2019-07-26","BBRI"
4072.65698242188,4072.65698242188,4036.2939453125,4054.47534179688,101066445,"2019-07-29","BBRI"
4090.83837890625,4090.83837890625,4054.47534179688,4090.83837890625,75632686,"2019-07-30","BBRI"
4090.83837890625,4099.92919921875,4045.384765625,4072.65698242188,116420070,"2019-07-31","BBRI"
4081.74755859375,4099.92919921875,4009.02172851562,4045.384765625,157991988,"2019-08-01","BBRI"
3999.93090820312,4063.56616210938,3990.84008789062,4045.384765625,131279017,"2019-08-02","BBRI"
4009.02172851562,4018.1123046875,3881.75122070312,3881.75122070312,165923785,"2019-08-05","BBRI"
3727.20825195312,3827.20654296875,3654.482421875,3727.20825195312,272405185,"2019-08-06","BBRI"
3763.5712890625,3899.9326171875,3763.5712890625,3863.56958007812,161676832,"2019-08-07","BBRI"
3863.56958007812,3927.20483398438,3863.56958007812,3899.9326171875,102671923,"2019-08-08","BBRI"
3936.29565429688,3954.47705078125,3909.0234375,3936.29565429688,90719996,"2019-08-09","BBRI"
3981.74951171875,3981.74951171875,3899.9326171875,3909.0234375,56163890,"2019-08-12","BBRI"
3936.29565429688,3936.29565429688,3863.56958007812,3890.841796875,88148482,"2019-08-13","BBRI"
3936.29565429688,3954.47705078125,3918.1142578125,3936.29565429688,102602292,"2019-08-14","BBRI"
3827.20654296875,3890.841796875,3799.93432617188,3863.56958007812,126758709,"2019-08-15","BBRI"
3863.56958007812,3872.66040039062,3818.11596679688,3827.20654296875,102969368,"2019-08-16","BBRI"
3754.48071289062,3836.29736328125,3754.48071289062,3799.93432617188,66407047,"2019-08-19","BBRI"
3799.93432617188,3818.11596679688,3718.11767578125,3727.20825195312,112883069,"2019-08-20","BBRI"
3727.20825195312,3790.84350585938,3672.66381835938,3681.75463867188,92826643,"2019-08-21","BBRI"
3690.84545898438,3763.5712890625,3636.30078125,3699.93603515625,136489697,"2019-08-22","BBRI"
3663.57299804688,3727.20825195312,3654.482421875,3709.02685546875,64061696,"2019-08-23","BBRI"
3654.482421875,3699.93603515625,3636.30078125,3699.93603515625,71268030,"2019-08-26","BBRI"
3754.48071289062,3827.20654296875,3709.02685546875,3818.11596679688,196025365,"2019-08-27","BBRI"
3836.29736328125,3854.47875976562,3809.02514648438,3809.02514648438,109954819,"2019-08-28","BBRI"
3836.29736328125,3836.29736328125,3781.7529296875,3818.11596679688,74831102,"2019-08-29","BBRI"
3809.02514648438,3881.75122070312,3745.38989257812,3881.75122070312,119899980,"2019-08-30","BBRI"
3881.75122070312,3890.841796875,3827.20654296875,3836.29736328125,75321490,"2019-09-02","BBRI"
3799.93432617188,3881.75122070312,3754.48071289062,3772.662109375,83772936,"2019-09-03","BBRI"
3799.93432617188,3799.93432617188,3727.20825195312,3781.7529296875,84356057,"2019-09-04","BBRI"
3836.29736328125,3845.38818359375,3799.93432617188,3836.29736328125,84846225,"2019-09-05","BBRI"
3872.66040039062,3899.9326171875,3863.56958007812,3881.75122070312,125869894,"2019-09-06","BBRI"
3899.9326171875,3899.9326171875,3790.84350585938,3790.84350585938,75150988,"2019-09-09","BBRI"
3799.93432617188,3809.02514648438,3772.662109375,3809.02514648438,76217016,"2019-09-10","BBRI"
3772.662109375,3872.66040039062,3772.662109375,3863.56958007812,125741191,"2019-09-11","BBRI"
3909.0234375,3954.47705078125,3881.75122070312,3890.841796875,95813194,"2019-09-12","BBRI"
3927.20483398438,3927.20483398438,3890.841796875,3918.1142578125,61703145,"2019-09-13","BBRI"
3899.9326171875,3899.9326171875,3727.20825195312,3809.02514648438,145880779,"2019-09-16","BBRI"
3781.7529296875,3863.56958007812,3754.48071289062,3863.56958007812,117840195,"2019-09-17","BBRI"
3854.47875976562,3872.66040039062,3827.20654296875,3854.47875976562,84048931,"2019-09-18","BBRI"
3818.11596679688,3845.38818359375,3818.11596679688,3836.29736328125,101320660,"2019-09-19","BBRI"
3818.11596679688,3836.29736328125,3754.48071289062,3781.7529296875,239258752,"2019-09-20","BBRI"
3781.7529296875,3818.11596679688,3781.7529296875,3799.93432617188,93391943,"2019-09-23","BBRI"
3781.7529296875,3781.7529296875,3736.29907226562,3736.29907226562,104585626,"2019-09-24","BBRI"
3699.93603515625,3745.38989257812,3654.482421875,3709.02685546875,91472409,"2019-09-25","BBRI"
3736.29907226562,3827.20654296875,3727.20825195312,3827.20654296875,88134402,"2019-09-26","BBRI"
3827.20654296875,3827.20654296875,3781.7529296875,3799.93432617188,63434135,"2019-09-27","BBRI"
3818.11596679688,3818.11596679688,3736.29907226562,3745.38989257812,83981500,"2019-09-30","BBRI"
3745.38989257812,3754.48071289062,3699.93603515625,3699.93603515625,87507501,"2019-10-01","BBRI"
3681.75463867188,3718.11767578125,3563.57470703125,3572.66552734375,182983980,"2019-10-02","BBRI"
3518.12109375,3536.30249023438,3463.57641601562,3463.57641601562,195391424,"2019-10-03","BBRI"
3527.2119140625,3599.93774414062,3509.0302734375,3590.84716796875,103236563,"2019-10-04","BBRI"
3609.02856445312,3627.2099609375,3509.0302734375,3545.39331054688,139378677,"2019-10-07","BBRI"
3599.93774414062,3599.93774414062,3536.30249023438,3572.66552734375,131777876,"2019-10-08","BBRI"
3590.84716796875,3627.2099609375,3563.57470703125,3599.93774414062,129617548,"2019-10-09","BBRI"
3609.02856445312,3627.2099609375,3527.2119140625,3536.30249023438,118644859,"2019-10-10","BBRI"
3590.84716796875,3599.93774414062,3554.48413085938,3563.57470703125,112429201,"2019-10-11","BBRI"
3590.84716796875,3618.11938476562,3554.48413085938,3563.57470703125,120763165,"2019-10-14","BBRI"
3609.02856445312,3609.02856445312,3536.30249023438,3581.75634765625,140902423,"2019-10-15","BBRI"
3599.93774414062,3627.2099609375,3581.75634765625,3627.2099609375,90212558,"2019-10-16","BBRI"
3636.30078125,3681.75463867188,3627.2099609375,3681.75463867188,115003686,"2019-10-17","BBRI"
3681.75463867188,3809.02514648438,3681.75463867188,3790.84350585938,113976708,"2019-10-18","BBRI"
3790.84350585938,3809.02514648438,3736.29907226562,3745.38989257812,89234971,"2019-10-21","BBRI"
3709.02685546875,3763.5712890625,3699.93603515625,3763.5712890625,90846609,"2019-10-22","BBRI"
3772.662109375,3799.93432617188,3709.02685546875,3799.93432617188,139892606,"2019-10-23","BBRI"
3799.93432617188,3909.0234375,3799.93432617188,3909.0234375,172727403,"2019-10-24","BBRI"
3909.0234375,3927.20483398438,3836.29736328125,3845.38818359375,123528393,"2019-10-25","BBRI"
3845.38818359375,3872.66040039062,3836.29736328125,3845.38818359375,42188588,"2019-10-28","BBRI"
3854.47875976562,3863.56958007812,3799.93432617188,3845.38818359375,90745077,"2019-10-29","BBRI"
3872.66040039062,3872.66040039062,3809.02514648438,3863.56958007812,52187101,"2019-10-30","BBRI"
3827.20654296875,3854.47875976562,3781.7529296875,3827.20654296875,83146256,"2019-10-31","BBRI"
3836.29736328125,3836.29736328125,3772.662109375,3799.93432617188,69610742,"2019-11-01","BBRI"
3799.93432617188,3827.20654296875,3772.662109375,3781.7529296875,55300375,"2019-11-04","BBRI"
3809.02514648438,3909.0234375,3790.84350585938,3909.0234375,145802018,"2019-11-05","BBRI"
3936.29565429688,3936.29565429688,3781.7529296875,3781.7529296875,145752957,"2019-11-06","BBRI"
3781.7529296875,3781.7529296875,3599.93774414062,3636.30078125,321561514,"2019-11-07","BBRI"
3645.3916015625,3663.57299804688,3618.11938476562,3627.2099609375,148082467,"2019-11-08","BBRI"
3590.84716796875,3636.30078125,3590.84716796875,3636.30078125,125489617,"2019-11-11","BBRI"
3636.30078125,3663.57299804688,3618.11938476562,3636.30078125,120754695,"2019-11-12","BBRI"
3636.30078125,3645.3916015625,3563.57470703125,3599.93774414062,165100201,"2019-11-13","BBRI"
3590.84716796875,3609.02856445312,3545.39331054688,3581.75634765625,129874843,"2019-11-14","BBRI"
3636.30078125,3727.20825195312,3599.93774414062,3718.11767578125,134210348,"2019-11-15","BBRI"
3718.11767578125,3763.5712890625,3681.75463867188,3745.38989257812,102464019,"2019-11-18","BBRI"
3772.662109375,3809.02514648438,3709.02685546875,3809.02514648438,155302002,"2019-11-19","BBRI"
3790.84350585938,3872.66040039062,3772.662109375,3836.29736328125,170292181,"2019-11-20","BBRI"
3818.11596679688,3845.38818359375,3763.5712890625,3836.29736328125,125613039,"2019-11-21","BBRI"
3845.38818359375,3863.56958007812,3781.7529296875,3827.20654296875,82167459,"2019-11-22","BBRI"
3772.662109375,3799.93432617188,3745.38989257812,3754.48071289062,62254255,"2019-11-25","BBRI"
3772.662109375,3799.93432617188,3727.20825195312,3772.662109375,244288809,"2019-11-26","BBRI"
3727.20825195312,3827.20654296875,3727.20825195312,3790.84350585938,72910799,"2019-11-27","BBRI"
3754.48071289062,3790.84350585938,3681.75463867188,3681.75463867188,67893172,"2019-11-28","BBRI"
3690.84545898438,3745.38989257812,3645.3916015625,3718.11767578125,70620339,"2019-11-29","BBRI"
3772.662109375,3827.20654296875,3745.38989257812,3827.20654296875,60937642,"2019-12-02","BBRI"
3827.20654296875,3836.29736328125,3781.7529296875,3790.84350585938,48090300,"2019-12-03","BBRI"
3818.11596679688,3818.11596679688,3745.38989257812,3754.48071289062,55684281,"2019-12-04","BBRI"
3818.11596679688,3845.38818359375,3790.84350585938,3836.29736328125,80063892,"2019-12-05","BBRI"
3863.56958007812,3863.56958007812,3790.84350585938,3790.84350585938,73924136,"2019-12-06","BBRI"
3809.02514648438,3827.20654296875,3772.662109375,3799.93432617188,52623808,"2019-12-09","BBRI"
3763.5712890625,3799.93432617188,3754.48071289062,3790.84350585938,88013950,"2019-12-10","BBRI"
3809.02514648438,3827.20654296875,3781.7529296875,3827.20654296875,69260056,"2019-12-11","BBRI"
3845.38818359375,3881.75122070312,3827.20654296875,3863.56958007812,138108485,"2019-12-12","BBRI"
3890.841796875,3899.9326171875,3854.47875976562,3890.841796875,184381444,"2019-12-13","BBRI"
3909.0234375,3954.47705078125,3899.9326171875,3936.29565429688,196854450,"2019-12-16","BBRI"
3963.56787109375,3963.56787109375,3909.0234375,3954.47705078125,155154269,"2019-12-17","BBRI"
3981.74951171875,3999.93090820312,3954.47705078125,3999.93090820312,174183278,"2019-12-18","BBRI"
3954.47705078125,3972.65869140625,3927.20483398438,3954.47705078125,103421146,"2019-12-19","BBRI"
3954.47705078125,3972.65869140625,3927.20483398438,3963.56787109375,171838258,"2019-12-20","BBRI"
4045.384765625,4063.56616210938,3963.56787109375,4045.384765625,135606712,"2019-12-23","BBRI"
4018.1123046875,4045.384765625,3999.93090820312,4009.02172851562,55258354,"2019-12-26","BBRI"
3981.74951171875,4036.2939453125,3981.74951171875,4027.203125,62113562,"2019-12-27","BBRI"
4045.384765625,4045.384765625,3963.56787109375,3999.93090820312,73085482,"2019-12-30","BBRI"
3999.93090820312,4009.02172851562,3963.56787109375,4009.02172851562,45886302,"2020-01-02","BBRI"
4018.1123046875,4036.2939453125,3990.84008789062,4018.1123046875,91189705,"2020-01-03","BBRI"
3963.56787109375,3990.84008789062,3927.20483398438,3972.65869140625,48648450,"2020-01-06","BBRI"
4009.02172851562,4009.02172851562,3981.74951171875,3999.93090820312,114344885,"2020-01-07","BBRI"
3981.74951171875,3999.93090820312,3945.38647460938,3981.74951171875,188929583,"2020-01-08","BBRI"
3999.93090820312,4018.1123046875,3972.65869140625,3999.93090820312,79280569,"2020-01-09","BBRI"
4027.203125,4027.203125,3990.84008789062,4009.02172851562,137292491,"2020-01-10","BBRI"
4027.203125,4099.92919921875,4018.1123046875,4099.92919921875,122488655,"2020-01-13","BBRI"
4127.20166015625,4181.74609375,4109.02001953125,4154.4736328125,174258629,"2020-01-14","BBRI"
4154.4736328125,4163.564453125,4118.11083984375,4163.564453125,112825318,"2020-01-15","BBRI"
4154.4736328125,4172.6552734375,4099.92919921875,4154.4736328125,147387255,"2020-01-16","BBRI"
4199.92724609375,4218.10888671875,4181.74609375,4209.01806640625,133295352,"2020-01-17","BBRI"
4263.5625,4263.5625,4209.01806640625,4236.29052734375,90022804,"2020-01-20","BBRI"
4245.38134765625,4254.47216796875,4218.10888671875,4245.38134765625,81224962,"2020-01-21","BBRI"
4254.47216796875,4281.744140625,4245.38134765625,4281.744140625,90609115,"2020-01-22","BBRI"
4290.8349609375,4327.19775390625,4263.5625,4309.0166015625,153849977,"2020-01-23","BBRI"
4299.92578125,4318.107421875,4254.47216796875,4309.0166015625,105620964,"2020-01-24","BBRI"
4272.6533203125,4272.6533203125,4218.10888671875,4227.19970703125,103076840,"2020-01-27","BBRI"
4163.564453125,4218.10888671875,4154.4736328125,4199.92724609375,104935872,"2020-01-28","BBRI"
4199.92724609375,4236.29052734375,4181.74609375,4199.92724609375,214362682,"2020-01-29","BBRI"
4272.6533203125,4272.6533203125,4163.564453125,4163.564453125,96500596,"2020-01-30","BBRI"
4154.4736328125,4163.564453125,4054.47534179688,4054.47534179688,150763654,"2020-01-31","BBRI"
4054.47534179688,4081.74755859375,4045.384765625,4054.47534179688,144745560,"2020-02-03","BBRI"
4263.5625,4263.5625,4109.02001953125,4145.3828125,123617275,"2020-02-04","BBRI"
4154.4736328125,4163.564453125,4099.92919921875,4145.3828125,100395764,"2020-02-05","BBRI"
4172.6552734375,4172.6552734375,4118.11083984375,4136.2919921875,104342852,"2020-02-06","BBRI"
4163.564453125,4163.564453125,4127.20166015625,4136.2919921875,146349277,"2020-02-07","BBRI"
4090.83837890625,4118.11083984375,3999.93090820312,4090.83837890625,187982906,"2020-02-10","BBRI"
4127.20166015625,4127.20166015625,4072.65698242188,4099.92919921875,93666727,"2020-02-11","BBRI"
4109.02001953125,4145.3828125,4109.02001953125,4118.11083984375,143167912,"2020-02-12","BBRI"
4163.564453125,4172.6552734375,4127.20166015625,4154.4736328125,87683284,"2020-02-13","BBRI"
4118.11083984375,4172.6552734375,4118.11083984375,4136.2919921875,139707803,"2020-02-14","BBRI"
4072.65698242188,4127.20166015625,4063.56616210938,4063.56616210938,131738165,"2020-02-17","BBRI"
4063.56616210938,4090.83837890625,3999.93090820312,3999.93090820312,97565635,"2020-02-18","BBRI"
4054.47534179688,4072.65698242188,4045.384765625,4072.65698242188,110893685,"2020-02-19","BBRI"
4109.02001953125,4163.564453125,4099.92919921875,4145.3828125,108000305,"2020-02-20","BBRI"
4145.3828125,4145.3828125,4099.92919921875,4099.92919921875,117658802,"2020-02-21","BBRI"
4127.20166015625,4127.20166015625,4063.56616210938,4081.74755859375,113200755,"2020-02-24","BBRI"
4054.47534179688,4136.2919921875,4054.47534179688,4090.83837890625,125324724,"2020-02-25","BBRI"
4090.83837890625,4099.92919921875,4063.56616210938,4072.65698242188,164120194,"2020-02-26","BBRI"
3981.74951171875,3981.74951171875,3745.38989257812,3754.48071289062,227877075,"2020-02-27","BBRI"
3627.2099609375,3809.02514648438,3554.48413085938,3809.02514648438,211162617,"2020-02-28","BBRI"
3809.02514648438,3818.11596679688,3618.11938476562,3618.11938476562,206428685,"2020-03-02","BBRI"
3681.75463867188,3799.93432617188,3636.30078125,3727.20825195312,218258509,"2020-03-03","BBRI"
3763.5712890625,3854.47875976562,3754.48071289062,3836.29736328125,127937929,"2020-03-04","BBRI"
3899.9326171875,3909.0234375,3754.48071289062,3772.662109375,146949558,"2020-03-05","BBRI"
3672.66381835938,3681.75463867188,3636.30078125,3645.3916015625,175334118,"2020-03-06","BBRI"
3545.39331054688,3590.84716796875,3409.03198242188,3409.03198242188,163934401,"2020-03-09","BBRI"
3436.30419921875,3663.57299804688,3436.30419921875,3554.48413085938,182576203,"2020-03-10","BBRI"
3590.84716796875,3663.57299804688,3527.2119140625,3554.48413085938,195275262,"2020-03-11","BBRI"
3472.66723632812,3490.84887695312,3272.67065429688,3281.76147460938,167137546,"2020-03-12","BBRI"
3281.76147460938,3427.21362304688,3054.49267578125,3381.759765625,295725807,"2020-03-13","BBRI"
3409.03198242188,3409.03198242188,3145.40014648438,3181.76318359375,196265939,"2020-03-16","BBRI"
3181.76318359375,3245.3984375,2963.58520507812,2963.58520507812,229429422,"2020-03-17","BBRI"
2972.67602539062,3127.21875,2809.04248046875,2854.49609375,272919333,"2020-03-18","BBRI"
2845.40551757812,2854.49609375,2663.59033203125,2663.59033203125,151744210,"2020-03-19","BBRI"
2663.59033203125,2699.95336914062,2481.775390625,2554.50122070312,658210668,"2020-03-20","BBRI"
2409.04931640625,2454.50317382812,2381.77709960938,2381.77709960938,180848183,"2020-03-23","BBRI"
2345.4140625,2499.95678710938,2218.1435546875,2218.1435546875,544651637,"2020-03-24","BBRI"
2272.68798828125,2727.2255859375,2272.68798828125,2672.68115234375,698059077,"2020-03-26","BBRI"
2727.2255859375,3336.30590820312,2727.2255859375,2936.31298828125,529032687,"2020-03-27","BBRI"
2863.5869140625,2863.5869140625,2736.31640625,2736.31640625,239264252,"2020-03-30","BBRI"
2818.13305664062,2909.04077148438,2699.95336914062,2745.4072265625,346502244,"2020-03-31","BBRI"
2736.31640625,2799.95166015625,2636.31811523438,2663.59033203125,298923123,"2020-04-01","BBRI"
2590.8642578125,2636.31811523438,2545.41064453125,2609.0458984375,329876337,"2020-04-02","BBRI"
2663.59033203125,2681.77197265625,2572.68286132812,2627.22729492188,322467159,"2020-04-03","BBRI"
2681.77197265625,2754.49780273438,2645.40893554688,2745.4072265625,313615306,"2020-04-06","BBRI"
2818.13305664062,2945.40356445312,2681.77197265625,2754.49780273438,445935822,"2020-04-07","BBRI"
2727.2255859375,2763.58862304688,2563.59204101562,2563.59204101562,322246825,"2020-04-08","BBRI"
2599.955078125,2645.40893554688,2499.95678710938,2536.31982421875,292370749,"2020-04-09","BBRI"
2536.31982421875,2581.77368164062,2454.50317382812,2518.13842773438,136106890,"2020-04-13","BBRI"
2536.31982421875,2636.31811523438,2518.13842773438,2636.31811523438,241711574,"2020-04-14","BBRI"
2636.31811523438,2718.134765625,2481.775390625,2509.04760742188,351010672,"2020-04-15","BBRI"
2518.13842773438,2518.13842773438,2345.4140625,2372.68627929688,404530667,"2020-04-16","BBRI"
2427.23071289062,2581.77368164062,2418.14013671875,2572.68286132812,442565694,"2020-04-17","BBRI"
2618.13647460938,2636.31811523438,2509.04760742188,2527.22900390625,244213568,"2020-04-20","BBRI"
2499.95678710938,2536.31982421875,2445.41235351562,2472.6845703125,146163154,"2020-04-21","BBRI"
2454.50317382812,2572.68286132812,2409.04931640625,2536.31982421875,197501041,"2020-04-22","BBRI"
2572.68286132812,2618.13647460938,2536.31982421875,2545.41064453125,237791877,"2020-04-23","BBRI"
2545.41064453125,2545.41064453125,2390.86767578125,2390.86767578125,323088010,"2020-04-24","BBRI"
2436.32153320312,2454.50317382812,2372.68627929688,2418.14013671875,200872709,"2020-04-27","BBRI"
2436.32153320312,2445.41235351562,2336.3232421875,2354.5048828125,295130807,"2020-04-28","BBRI"
2363.59545898438,2381.77709960938,2327.232421875,2345.4140625,230054013,"2020-04-29","BBRI"
2381.77709960938,2490.86596679688,2372.68627929688,2481.775390625,475289499,"2020-04-30","BBRI"
2427.23071289062,2436.32153320312,2363.59545898438,2390.86767578125,220673601,"2020-05-04","BBRI"
2390.86767578125,2436.32153320312,2372.68627929688,2390.86767578125,203241160,"2020-05-05","BBRI"
2390.86767578125,2409.04931640625,2363.59545898438,2381.77709960938,190361478,"2020-05-06","BBRI"
2399.95849609375,2418.14013671875,2345.4140625,2354.5048828125,226345299,"2020-05-08","BBRI"
2390.86767578125,2399.95849609375,2363.59545898438,2381.77709960938,170062057,"2020-05-11","BBRI"
2381.77709960938,2390.86767578125,2245.41577148438,2263.59716796875,405546974,"2020-05-12","BBRI"
2236.32495117188,2290.86962890625,2218.1435546875,2245.41577148438,372457853,"2020-05-13","BBRI"
2218.1435546875,2254.50659179688,2118.14526367188,2136.32666015625,517300545,"2020-05-14","BBRI"
2163.59887695312,2181.78051757812,2009.05615234375,2036.32849121094,654135428,"2020-05-15","BBRI"
2045.41918945312,2063.60083007812,1963.60241699219,1972.69323730469,501017513,"2020-05-18","BBRI"
2045.41918945312,2199.9619140625,2045.41918945312,2154.50830078125,584451204,"2020-05-19","BBRI"
2145.41748046875,2272.68798828125,2109.05444335938,2254.50659179688,433842983,"2020-05-20","BBRI"
2318.14184570312,2318.14184570312,2245.41577148438,2290.86962890625,444514707,"2020-05-26","BBRI"
2309.05102539062,2390.86767578125,2290.86962890625,2390.86767578125,476102523,"2020-05-27","BBRI"
2399.95849609375,2527.22900390625,2399.95849609375,2481.775390625,498739044,"2020-05-28","BBRI"
2454.50317382812,2681.77197265625,2454.50317382812,2681.77197265625,959884609,"2020-05-29","BBRI"
2681.77197265625,2990.857421875,2681.77197265625,2890.85913085938,514215761,"2020-06-02","BBRI"
2909.04077148438,2981.7666015625,2736.31640625,2818.13305664062,481917223,"2020-06-03","BBRI"
2836.31469726562,2909.04077148438,2754.49780273438,2781.77001953125,275162272,"2020-06-04","BBRI"
2790.86083984375,2845.40551757812,2690.86254882812,2827.22387695312,294137820,"2020-06-05","BBRI"
2890.85913085938,3063.58349609375,2881.76831054688,2999.9482421875,422772612,"2020-06-08","BBRI"
3045.40185546875,3054.49267578125,2918.13134765625,2918.13134765625,279951975,"2020-06-09","BBRI"
2890.85913085938,2890.85913085938,2727.2255859375,2754.49780273438,487562851,"2020-06-10","BBRI"
2845.40551757812,2845.40551757812,2636.31811523438,2699.95336914062,409589324,"2020-06-11","BBRI"
2636.31811523438,2763.58862304688,2545.41064453125,2754.49780273438,519350210,"2020-06-12","BBRI"
2763.58862304688,2772.67944335938,2627.22729492188,2636.31811523438,253847754,"2020-06-15","BBRI"
2699.95336914062,2863.5869140625,2690.86254882812,2845.40551757812,372556634,"2020-06-16","BBRI"
2909.04077148438,2909.04077148438,2799.95166015625,2818.13305664062,240003025,"2020-06-17","BBRI"
2772.67944335938,2836.31469726562,2763.58862304688,2772.67944335938,144039347,"2020-06-18","BBRI"
2799.95166015625,2827.22387695312,2781.77001953125,2818.13305664062,183669732,"2020-06-19","BBRI"
2818.13305664062,2827.22387695312,2754.49780273438,2781.77001953125,104916512,"2020-06-22","BBRI"
2745.4072265625,2781.77001953125,2709.04418945312,2736.31640625,188566907,"2020-06-23","BBRI"
2772.67944335938,2854.49609375,2736.31640625,2836.31469726562,339338591,"2020-06-24","BBRI"
2818.13305664062,2827.22387695312,2763.58862304688,2781.77001953125,174033235,"2020-06-25","BBRI"
2818.13305664062,2836.31469726562,2745.4072265625,2754.49780273438,162039618,"2020-06-26","BBRI"
2763.58862304688,2781.77001953125,2709.04418945312,2763.58862304688,130693147,"2020-06-29","BBRI"
2790.86083984375,2827.22387695312,2754.49780273438,2754.49780273438,147418716,"2020-06-30","BBRI"
2763.58862304688,2790.86083984375,2754.49780273438,2781.77001953125,111421694,"2020-07-01","BBRI"
2809.04248046875,2809.04248046875,2763.58862304688,2781.77001953125,186436280,"2020-07-02","BBRI"
2781.77001953125,2809.04248046875,2763.58862304688,2772.67944335938,54421019,"2020-07-03","BBRI"
2790.86083984375,2818.13305664062,2754.49780273438,2763.58862304688,148148028,"2020-07-06","BBRI"
2790.86083984375,2799.95166015625,2754.49780273438,2754.49780273438,228112810,"2020-07-07","BBRI"
2763.58862304688,2909.04077148438,2754.49780273438,2899.94995117188,373640813,"2020-07-08","BBRI"
2899.94995117188,2936.31298828125,2854.49609375,2854.49609375,211404181,"2020-07-09","BBRI"
2845.40551757812,2863.5869140625,2818.13305664062,2827.22387695312,117829855,"2020-07-10","BBRI"
2845.40551757812,2890.85913085938,2772.67944335938,2872.677734375,105451891,"2020-07-13","BBRI"
2872.677734375,2954.49438476562,2845.40551757812,2881.76831054688,232365483,"2020-07-14","BBRI"
2909.04077148438,2945.40356445312,2845.40551757812,2845.40551757812,182296468,"2020-07-15","BBRI"
2845.40551757812,2872.677734375,2845.40551757812,2854.49609375,128809144,"2020-07-16","BBRI"
2854.49609375,2863.5869140625,2818.13305664062,2818.13305664062,131548742,"2020-07-17","BBRI"
2818.13305664062,2845.40551757812,2754.49780273438,2772.67944335938,150206164,"2020-07-20","BBRI"
2772.67944335938,2890.85913085938,2772.67944335938,2863.5869140625,224576578,"2020-07-21","BBRI"
2872.677734375,2881.76831054688,2809.04248046875,2818.13305664062,190916547,"2020-07-22","BBRI"
2836.31469726562,2872.677734375,2818.13305664062,2854.49609375,162646279,"2020-07-23","BBRI"
2845.40551757812,2854.49609375,2809.04248046875,2809.04248046875,104287961,"2020-07-24","BBRI"
2809.04248046875,2863.5869140625,2809.04248046875,2863.5869140625,103970385,"2020-07-27","BBRI"
2872.677734375,2881.76831054688,2818.13305664062,2854.49609375,113763744,"2020-07-28","BBRI"
2854.49609375,2863.5869140625,2818.13305664062,2836.31469726562,73895646,"2020-07-29","BBRI"
2845.40551757812,2881.76831054688,2827.22387695312,2872.677734375,86328061,"2020-07-30","BBRI"
2881.76831054688,2890.85913085938,2699.95336914062,2718.134765625,373214336,"2020-08-03","BBRI"
2727.2255859375,2799.95166015625,2727.2255859375,2799.95166015625,171919769,"2020-08-04","BBRI"
2818.13305664062,2827.22387695312,2763.58862304688,2799.95166015625,177648668,"2020-08-05","BBRI"
2818.13305664062,2845.40551757812,2809.04248046875,2827.22387695312,126064817,"2020-08-06","BBRI"
2827.22387695312,2845.40551757812,2781.77001953125,2827.22387695312,98910738,"2020-08-07","BBRI"
2827.22387695312,2863.5869140625,2818.13305664062,2845.40551757812,100613457,"2020-08-10","BBRI"
2845.40551757812,2927.22216796875,2845.40551757812,2899.94995117188,189708286,"2020-08-11","BBRI"
2899.94995117188,3063.58349609375,2899.94995117188,3045.40185546875,505369848,"2020-08-12","BBRI"
3045.40185546875,3136.3095703125,2999.9482421875,3027.22045898438,235648930,"2020-08-13","BBRI"
3027.22045898438,3045.40185546875,2981.7666015625,3036.31127929688,109069303,"2020-08-14","BBRI"
3036.31127929688,3209.03540039062,3036.31127929688,3199.94482421875,288206078,"2020-08-18","BBRI"
3199.94482421875,3309.03369140625,3199.94482421875,3236.3076171875,239290433,"2020-08-19","BBRI"
3209.03540039062,3318.12451171875,3199.94482421875,3309.03369140625,214473234,"2020-08-24","BBRI"
3336.30590820312,3454.48583984375,3309.03369140625,3454.48583984375,197233406,"2020-08-25","BBRI"
3454.48583984375,3472.66723632812,3363.57836914062,3399.94116210938,178162157,"2020-08-26","BBRI"
3399.94116210938,3436.30419921875,3327.21533203125,3363.57836914062,206786961,"2020-08-27","BBRI"
3372.6689453125,3399.94116210938,3318.12451171875,3354.48754882812,85678499,"2020-08-28","BBRI"
3363.57836914062,3399.94116210938,3181.76318359375,3190.85400390625,292651694,"2020-08-31","BBRI"
3227.21704101562,3299.94311523438,3163.58178710938,3281.76147460938,216658972,"2020-09-01","BBRI"
3290.85229492188,3327.21533203125,3263.580078125,3327.21533203125,117619091,"2020-09-02","BBRI"
3327.21533203125,3354.48754882812,3227.21704101562,3254.4892578125,197577052,"2020-09-03","BBRI"
3281.76147460938,3281.76147460938,3163.58178710938,3227.21704101562,148013826,"2020-09-04","BBRI"
3227.21704101562,3245.3984375,3181.76318359375,3190.85400390625,104297421,"2020-09-07","BBRI"
3190.85400390625,3245.3984375,3190.85400390625,3199.94482421875,89521636,"2020-09-08","BBRI"
3163.58178710938,3172.67236328125,3072.67431640625,3099.94653320312,196282440,"2020-09-09","BBRI"
2999.9482421875,2999.9482421875,2890.85913085938,2890.85913085938,305637969,"2020-09-10","BBRI"
2745.4072265625,3009.03881835938,2736.31640625,2954.49438476562,641858446,"2020-09-11","BBRI"
2999.9482421875,3136.3095703125,2999.9482421875,3127.21875,303482811,"2020-09-14","BBRI"
3127.21875,3145.40014648438,3009.03881835938,3027.22045898438,215087925,"2020-09-15","BBRI"
3063.58349609375,3081.76489257812,2945.40356445312,2963.58520507812,152384862,"2020-09-16","BBRI"
2972.67602539062,3009.03881835938,2881.76831054688,2909.04077148438,184375724,"2020-09-17","BBRI"
2909.04077148438,2972.67602539062,2899.94995117188,2927.22216796875,223172404,"2020-09-18","BBRI"
2909.04077148438,2954.49438476562,2863.5869140625,2899.94995117188,125587849,"2020-09-21","BBRI"
2827.22387695312,2899.94995117188,2818.13305664062,2845.40551757812,148046607,"2020-09-22","BBRI"
2881.76831054688,2890.85913085938,2772.67944335938,2799.95166015625,132670981,"2020-09-23","BBRI"
2754.49780273438,2799.95166015625,2736.31640625,2754.49780273438,180569548,"2020-09-24","BBRI"
2781.77001953125,2890.85913085938,2763.58862304688,2872.677734375,186363128,"2020-09-25","BBRI"
2890.85913085938,2936.31298828125,2799.95166015625,2809.04248046875,149014953,"2020-09-28","BBRI"
2836.31469726562,2872.677734375,2745.4072265625,2763.58862304688,200970281,"2020-09-29","BBRI"
2781.77001953125,2799.95166015625,2727.2255859375,2763.58862304688,184622458,"2020-09-30","BBRI"
2809.04248046875,2881.76831054688,2781.77001953125,2872.677734375,143036570,"2020-10-01","BBRI"
2890.85913085938,2918.13134765625,2781.77001953125,2818.13305664062,172772944,"2020-10-02","BBRI"
2872.677734375,2881.76831054688,2827.22387695312,2872.677734375,101996951,"2020-10-05","BBRI"
2927.22216796875,2945.40356445312,2890.85913085938,2899.94995117188,132900775,"2020-10-06","BBRI"
2872.677734375,2881.76831054688,2799.95166015625,2836.31469726562,317619596,"2020-10-07","BBRI"
2863.5869140625,2881.76831054688,2827.22387695312,2863.5869140625,136318754,"2020-10-08","BBRI"
2863.5869140625,2881.76831054688,2836.31469726562,2863.5869140625,89241681,"2020-10-09","BBRI"
2872.677734375,2918.13134765625,2863.5869140625,2899.94995117188,172174643,"2020-10-12","BBRI"
2899.94995117188,2999.9482421875,2863.5869140625,2981.7666015625,224885904,"2020-10-13","BBRI"
2999.9482421875,3072.67431640625,2990.857421875,3054.49267578125,213271353,"2020-10-14","BBRI"
3054.49267578125,3072.67431640625,3009.03881835938,3009.03881835938,201627762,"2020-10-15","BBRI"
3036.31127929688,3054.49267578125,2918.13134765625,2954.49438476562,154490628,"2020-10-16","BBRI"
2963.58520507812,2990.857421875,2936.31298828125,2981.7666015625,105821057,"2020-10-19","BBRI"
2981.7666015625,2990.857421875,2918.13134765625,2954.49438476562,147444676,"2020-10-20","BBRI"
2981.7666015625,3009.03881835938,2936.31298828125,2945.40356445312,128682202,"2020-10-21","BBRI"
2927.22216796875,2999.9482421875,2909.04077148438,2999.9482421875,176153302,"2020-10-22","BBRI"
3045.40185546875,3045.40185546875,2972.67602539062,2990.857421875,128973377,"2020-10-23","BBRI"
2999.9482421875,3054.49267578125,2990.857421875,3036.31127929688,111346673,"2020-10-26","BBRI"
3036.31127929688,3090.85571289062,3027.22045898438,3054.49267578125,201640192,"2020-10-27","BBRI"
3054.49267578125,3081.76489257812,2999.9482421875,3072.67431640625,172465378,"2020-11-02","BBRI"
3081.76489257812,3090.85571289062,3054.49267578125,3072.67431640625,133604017,"2020-11-03","BBRI"
3109.037109375,3109.037109375,2990.857421875,2990.857421875,152055736,"2020-11-04","BBRI"
3063.58349609375,3172.67236328125,3054.49267578125,3172.67236328125,258276321,"2020-11-05","BBRI"
3190.85400390625,3272.67065429688,3154.49096679688,3236.3076171875,295649686,"2020-11-06","BBRI"
3345.39672851562,3354.48754882812,3254.4892578125,3354.48754882812,283205831,"2020-11-09","BBRI"
3454.48583984375,3645.3916015625,3427.21362304688,3636.30078125,622129055,"2020-11-10","BBRI"
3609.02856445312,3809.02514648438,3590.84716796875,3745.38989257812,392814584,"2020-11-11","BBRI"
3727.20825195312,3727.20825195312,3563.57470703125,3590.84716796875,366633582,"2020-11-12","BBRI"
3609.02856445312,3709.02685546875,3599.93774414062,3636.30078125,261115910,"2020-11-13","BBRI"
3681.75463867188,3699.93603515625,3572.66552734375,3599.93774414062,212327977,"2020-11-16","BBRI"
3636.30078125,3654.482421875,3572.66552734375,3599.93774414062,198939646,"2020-11-17","BBRI"
3618.11938476562,3681.75463867188,3609.02856445312,3672.66381835938,200926500,"2020-11-18","BBRI"
3645.3916015625,3754.48071289062,3618.11938476562,3672.66381835938,219674674,"2020-11-19","BBRI"
3672.66381835938,3709.02685546875,3627.2099609375,3654.482421875,137266310,"2020-11-20","BBRI"
3645.3916015625,3727.20825195312,3645.3916015625,3709.02685546875,135864336,"2020-11-23","BBRI"
3745.38989257812,3845.38818359375,3709.02685546875,3818.11596679688,226784757,"2020-11-24","BBRI"
3927.20483398438,3990.84008789062,3863.56958007812,3927.20483398438,311676963,"2020-11-25","BBRI"
3836.29736328125,3927.20483398438,3836.29736328125,3899.9326171875,150181303,"2020-11-26","BBRI"
3936.29565429688,3972.65869140625,3881.75122070312,3881.75122070312,126437063,"2020-11-27","BBRI"
3863.56958007812,3890.841796875,3627.2099609375,3718.11767578125,493687757,"2020-11-30","BBRI"
3754.48071289062,3872.66040039062,3699.93603515625,3854.47875976562,251258199,"2020-12-01","BBRI"
3927.20483398438,3945.38647460938,3863.56958007812,3909.0234375,149985830,"2020-12-02","BBRI"
3954.47705078125,3999.93090820312,3909.0234375,3999.93090820312,218887830,"2020-12-03","BBRI"
3999.93090820312,3999.93090820312,3881.75122070312,3909.0234375,165420527,"2020-12-04","BBRI"
3954.47705078125,4018.1123046875,3954.47705078125,3999.93090820312,154937236,"2020-12-07","BBRI"
3999.93090820312,3999.93090820312,3945.38647460938,3999.93090820312,89400744,"2020-12-08","BBRI"
4045.384765625,4045.384765625,3936.29565429688,3936.29565429688,212997338,"2020-12-10","BBRI"
3999.93090820312,3999.93090820312,3872.66040039062,3890.841796875,191894904,"2020-12-11","BBRI"
3909.0234375,3918.1142578125,3881.75122070312,3890.841796875,140126140,"2020-12-14","BBRI"
3890.841796875,3899.9326171875,3854.47875976562,3890.841796875,147085740,"2020-12-15","BBRI"
3945.38647460938,3954.47705078125,3909.0234375,3927.20483398438,143051750,"2020-12-16","BBRI"
3963.56787109375,3963.56787109375,3918.1142578125,3936.29565429688,155902502,"2020-12-17","BBRI"
3881.75122070312,3909.0234375,3881.75122070312,3890.841796875,228155710,"2020-12-18","BBRI"
3936.29565429688,3945.38647460938,3827.20654296875,3827.20654296875,240869950,"2020-12-21","BBRI"
3854.47875976562,3890.841796875,3745.38989257812,3754.48071289062,188635658,"2020-12-22","BBRI"
3772.662109375,3799.93432617188,3590.84716796875,3781.7529296875,187175822,"2020-12-23","BBRI"
3863.56958007812,3872.66040039062,3781.7529296875,3863.56958007812,94730336,"2020-12-28","BBRI"
3863.56958007812,3890.841796875,3790.84350585938,3799.93432617188,82725388,"2020-12-29","BBRI"
3809.02514648438,3827.20654296875,3754.48071289062,3790.84350585938,99024700,"2020-12-30","BBRI"
3772.662109375,3927.20483398438,3772.662109375,3918.1142578125,106226854,"2021-01-04","BBRI"
3909.0234375,3909.0234375,3854.47875976562,3881.75122070312,106964857,"2021-01-05","BBRI"
3890.841796875,3909.0234375,3781.7529296875,3818.11596679688,128299616,"2021-01-06","BBRI"
3872.66040039062,3899.9326171875,3827.20654296875,3890.841796875,141798389,"2021-01-07","BBRI"
3936.29565429688,3990.84008789062,3909.0234375,3990.84008789062,205011531,"2021-01-08","BBRI"
4018.1123046875,4236.29052734375,4009.02172851562,4227.19970703125,422093240,"2021-01-11","BBRI"
4254.47216796875,4336.28857421875,4245.38134765625,4290.8349609375,260390447,"2021-01-12","BBRI"
4336.28857421875,4399.923828125,4318.107421875,4354.47021484375,231181533,"2021-01-13","BBRI"
4381.74267578125,4390.8330078125,4290.8349609375,4336.28857421875,146980798,"2021-01-14","BBRI"
4336.28857421875,4336.28857421875,4136.2919921875,4163.564453125,225189839,"2021-01-15","BBRI"
4163.564453125,4227.19970703125,4127.20166015625,4199.92724609375,182568723,"2021-01-18","BBRI"
4272.6533203125,4272.6533203125,4190.8369140625,4199.92724609375,152430182,"2021-01-19","BBRI"
4245.38134765625,4472.64990234375,4227.19970703125,4445.3779296875,277723446,"2021-01-20","BBRI"
4472.64990234375,4499.92236328125,4336.28857421875,4354.47021484375,177275431,"2021-01-21","BBRI"
4418.10546875,4418.10546875,4254.47216796875,4290.8349609375,183332136,"2021-01-22","BBRI"
4354.47021484375,4354.47021484375,4190.8369140625,4345.37939453125,165278734,"2021-01-25","BBRI"
4345.37939453125,4354.47021484375,4199.92724609375,4227.19970703125,163850580,"2021-01-26","BBRI"
4227.19970703125,4290.8349609375,4090.83837890625,4199.92724609375,198692361,"2021-01-27","BBRI"
4163.564453125,4227.19970703125,4018.1123046875,4063.56616210938,176270344,"2021-01-28","BBRI"
4154.4736328125,4190.8369140625,3799.93432617188,3799.93432617188,308226863,"2021-01-29","BBRI"
3799.93432617188,4036.2939453125,3599.93774414062,3999.93090820312,355113743,"2021-02-01","BBRI"
4081.74755859375,4081.74755859375,3872.66040039062,3963.56787109375,167527833,"2021-02-02","BBRI"
4072.65698242188,4072.65698242188,3963.56787109375,3981.74951171875,124241205,"2021-02-03","BBRI"
4045.384765625,4163.564453125,3972.65869140625,4081.74755859375,162519997,"2021-02-04","BBRI"
4127.20166015625,4127.20166015625,4018.1123046875,4063.56616210938,99005120,"2021-02-05","BBRI"
4118.11083984375,4118.11083984375,4045.384765625,4054.47534179688,120218986,"2021-02-08","BBRI"
4090.83837890625,4336.28857421875,4090.83837890625,4199.92724609375,464366860,"2021-02-09","BBRI"
4209.01806640625,4281.744140625,4181.74609375,4227.19970703125,202155881,"2021-02-10","BBRI"
4272.6533203125,4281.744140625,4209.01806640625,4254.47216796875,99681961,"2021-02-11","BBRI"
4281.744140625,4345.37939453125,4272.6533203125,4281.744140625,93158189,"2021-02-15","BBRI"
4309.0166015625,4309.0166015625,4236.29052734375,4245.38134765625,71623667,"2021-02-16","BBRI"
4281.744140625,4299.92578125,4199.92724609375,4209.01806640625,101529553,"2021-02-17","BBRI"
4272.6533203125,4336.28857421875,4227.19970703125,4245.38134765625,152089286,"2021-02-18","BBRI"
4181.74609375,4354.47021484375,4181.74609375,4354.47021484375,109884637,"2021-02-19","BBRI"
4409.0146484375,4427.1962890625,4327.19775390625,4354.47021484375,157619632,"2021-02-22","BBRI"
4372.65185546875,4390.8330078125,4309.0166015625,4354.47021484375,107810772,"2021-02-23","BBRI"
4354.47021484375,4381.74267578125,4281.744140625,4299.92578125,105582023,"2021-02-24","BBRI"
4336.28857421875,4336.28857421875,4245.38134765625,4299.92578125,131635423,"2021-02-25","BBRI"
4299.92578125,4318.107421875,4272.6533203125,4281.744140625,161796404,"2021-02-26","BBRI"
4363.56103515625,4390.8330078125,4290.8349609375,4390.8330078125,127020403,"2021-03-01","BBRI"
4427.1962890625,4436.287109375,4363.56103515625,4363.56103515625,75195758,"2021-03-02","BBRI"
4363.56103515625,4409.0146484375,4309.0166015625,4409.0146484375,85026738,"2021-03-03","BBRI"
4409.0146484375,4409.0146484375,4299.92578125,4327.19775390625,117897176,"2021-03-04","BBRI"
4309.0166015625,4336.28857421875,4272.6533203125,4336.28857421875,71188389,"2021-03-05","BBRI"
4363.56103515625,4381.74267578125,4299.92578125,4299.92578125,69917647,"2021-03-08","BBRI"
4318.107421875,4318.107421875,4145.3828125,4163.564453125,165527119,"2021-03-09","BBRI"
4227.19970703125,4236.29052734375,4172.6552734375,4209.01806640625,77405916,"2021-03-10","BBRI"
4263.5625,4263.5625,4127.20166015625,4163.564453125,152360111,"2021-03-12","BBRI"
4163.564453125,4209.01806640625,4145.3828125,4154.4736328125,95483079,"2021-03-15","BBRI"
4236.29052734375,4336.28857421875,4190.8369140625,4290.8349609375,151028868,"2021-03-16","BBRI"
4254.47216796875,4272.6533203125,4181.74609375,4245.38134765625,116245827,"2021-03-17","BBRI"
4281.744140625,4336.28857421875,4263.5625,4327.19775390625,95635541,"2021-03-18","BBRI"
4318.107421875,4318.107421875,4245.38134765625,4245.38134765625,166398004,"2021-03-19","BBRI"
4272.6533203125,4272.6533203125,4199.92724609375,4209.01806640625,67100278,"2021-03-22","BBRI"
4290.8349609375,4290.8349609375,4227.19970703125,4245.38134765625,115036356,"2021-03-23","BBRI"
4299.92578125,4299.92578125,4227.19970703125,4245.38134765625,120514341,"2021-03-24","BBRI"
4272.6533203125,4272.6533203125,4163.564453125,4199.92724609375,95145043,"2021-03-25","BBRI"
4209.01806640625,4290.8349609375,4199.92724609375,4290.8349609375,106978057,"2021-03-26","BBRI"
4345.37939453125,4345.37939453125,4290.8349609375,4290.8349609375,106807554,"2021-03-29","BBRI"
4272.6533203125,4272.6533203125,4072.65698242188,4090.83837890625,214898061,"2021-03-30","BBRI"
4045.384765625,4072.65698242188,3872.66040039062,3999.93090820312,323139711,"2021-03-31","BBRI"
3954.47705078125,3972.65869140625,3827.20654296875,3899.9326171875,340183845,"2021-04-01","BBRI"
3927.20483398438,3936.29565429688,3781.7529296875,3818.11596679688,345533898,"2021-04-05","BBRI"
3790.84350585938,3845.38818359375,3772.662109375,3818.11596679688,167319270,"2021-04-06","BBRI"
3845.38818359375,3854.47875976562,3781.7529296875,3818.11596679688,116953800,"2021-04-07","BBRI"
3863.56958007812,3963.56787109375,3845.38818359375,3954.47705078125,158572578,"2021-04-08","BBRI"
3981.74951171875,3999.93090820312,3954.47705078125,3954.47705078125,125277643,"2021-04-09","BBRI"
3990.84008789062,3990.84008789062,3818.11596679688,3827.20654296875,115119078,"2021-04-12","BBRI"
3827.20654296875,3872.66040039062,3745.38989257812,3781.7529296875,120186645,"2021-04-13","BBRI"
3890.841796875,3954.47705078125,3836.29736328125,3954.47705078125,113531640,"2021-04-14","BBRI"
3990.84008789062,4009.02172851562,3890.841796875,4009.02172851562,86272180,"2021-04-15","BBRI"
4045.384765625,4054.47534179688,3918.1142578125,3945.38647460938,74495706,"2021-04-16","BBRI"
3963.56787109375,3981.74951171875,3918.1142578125,3981.74951171875,62185614,"2021-04-19","BBRI"
3899.9326171875,3936.29565429688,3836.29736328125,3918.1142578125,98216076,"2021-04-20","BBRI"
3854.47875976562,3899.9326171875,3845.38818359375,3845.38818359375,51954007,"2021-04-21","BBRI"
3845.38818359375,3872.66040039062,3818.11596679688,3818.11596679688,118813822,"2021-04-22","BBRI"
3818.11596679688,3890.841796875,3809.02514648438,3863.56958007812,120513461,"2021-04-23","BBRI"
3854.47875976562,3863.56958007812,3754.48071289062,3763.5712890625,157367288,"2021-04-26","BBRI"
3818.11596679688,3818.11596679688,3772.662109375,3790.84350585938,146082083,"2021-04-27","BBRI"
3790.84350585938,3836.29736328125,3754.48071289062,3754.48071289062,126586116,"2021-04-28","BBRI"
3809.02514648438,3818.11596679688,3763.5712890625,3781.7529296875,124711354,"2021-04-29","BBRI"
3772.662109375,3781.7529296875,3681.75463867188,3681.75463867188,257497837,"2021-04-30","BBRI"
3690.84545898438,3699.93603515625,3636.30078125,3645.3916015625,124235705,"2021-05-03","BBRI"
3654.482421875,3699.93603515625,3645.3916015625,3690.84545898438,84287635,"2021-05-04","BBRI"
3736.29907226562,3754.48071289062,3709.02685546875,3718.11767578125,117321536,"2021-05-05","BBRI"
3754.48071289062,3754.48071289062,3699.93603515625,3736.29907226562,86226199,"2021-05-06","BBRI"
3763.5712890625,3763.5712890625,3672.66381835938,3681.75463867188,83358229,"2021-05-07","BBRI"
3681.75463867188,3718.11767578125,3681.75463867188,3681.75463867188,81377755,"2021-05-10","BBRI"
3663.57299804688,3672.66381835938,3618.11938476562,3627.2099609375,167031505,"2021-05-11","BBRI"
3599.93774414062,3636.30078125,3545.39331054688,3545.39331054688,214824800,"2021-05-17","BBRI"
3599.93774414062,3599.93774414062,3536.30249023438,3545.39331054688,127276708,"2021-05-18","BBRI"
3499.939453125,3581.75634765625,3499.939453125,3518.12109375,135307947,"2021-05-19","BBRI"
3490.84887695312,3572.66552734375,3472.66723632812,3527.2119140625,164832677,"2021-05-20","BBRI"
3563.57470703125,3590.84716796875,3509.0302734375,3536.30249023438,121124632,"2021-05-21","BBRI"
3609.02856445312,3690.84545898438,3554.48413085938,3672.66381835938,147190132,"2021-05-24","BBRI"
3699.93603515625,3763.5712890625,3672.66381835938,3690.84545898438,168676803,"2021-05-25","BBRI"
3763.5712890625,3809.02514648438,3590.84716796875,3590.84716796875,622692705,"2021-05-27","BBRI"
3672.66381835938,3790.84350585938,3654.482421875,3699.93603515625,274099434,"2021-05-28","BBRI"
3754.48071289062,3890.841796875,3736.29907226562,3872.66040039062,326538660,"2021-05-31","BBRI"
3954.47705078125,3981.74951171875,3845.38818359375,3872.66040039062,312257333,"2021-06-02","BBRI"
3881.75122070312,3963.56787109375,3836.29736328125,3963.56787109375,173444725,"2021-06-03","BBRI"
3981.74951171875,3990.84008789062,3899.9326171875,3945.38647460938,138144236,"2021-06-04","BBRI"
3945.38647460938,3954.47705078125,3827.20654296875,3863.56958007812,152755788,"2021-06-07","BBRI"
3890.841796875,3890.841796875,3809.02514648438,3818.11596679688,108888570,"2021-06-08","BBRI"
3727.20825195312,3881.75122070312,3727.20825195312,3836.29736328125,107433795,"2021-06-09","BBRI"
3890.841796875,3927.20483398438,3872.66040039062,3909.0234375,106984877,"2021-06-10","BBRI"
3954.47705078125,3954.47705078125,3890.841796875,3890.841796875,57809408,"2021-06-11","BBRI"
3936.29565429688,3954.47705078125,3890.841796875,3954.47705078125,133363443,"2021-06-14","BBRI"
3954.47705078125,3954.47705078125,3827.20654296875,3845.38818359375,200713646,"2021-06-15","BBRI"
3772.662109375,3790.84350585938,3645.3916015625,3645.3916015625,481002668,"2021-06-16","BBRI"
3618.11938476562,3699.93603515625,3572.66552734375,3663.57299804688,336253477,"2021-06-17","BBRI"
3690.84545898438,3690.84545898438,3554.48413085938,3554.48413085938,325605954,"2021-06-18","BBRI"
3527.2119140625,3609.02856445312,3509.0302734375,3581.75634765625,159544775,"2021-06-21","BBRI"
3581.75634765625,3699.93603515625,3563.57470703125,3672.66381835938,132832794,"2021-06-22","BBRI"
3681.75463867188,3699.93603515625,3581.75634765625,3581.75634765625,178751767,"2021-06-23","BBRI"
3636.30078125,3645.3916015625,3599.93774414062,3627.2099609375,55421157,"2021-06-24","BBRI"
3663.57299804688,3672.66381835938,3627.2099609375,3627.2099609375,83150216,"2021-06-25","BBRI"
3618.11938476562,3627.2099609375,3572.66552734375,3572.66552734375,155357663,"2021-06-28","BBRI"
3509.0302734375,3554.48413085938,3509.0302734375,3545.39331054688,133952393,"2021-06-29","BBRI"
3545.39331054688,3609.02856445312,3536.30249023438,3581.75634765625,124133954,"2021-06-30","BBRI"
3581.75634765625,3609.02856445312,3554.48413085938,3581.75634765625,105240907,"2021-07-01","BBRI"
3636.30078125,3663.57299804688,3609.02856445312,3627.2099609375,93832940,"2021-07-02","BBRI"
3572.66552734375,3599.93774414062,3527.2119140625,3545.39331054688,93466744,"2021-07-05","BBRI"
3590.84716796875,3590.84716796875,3536.30249023438,3536.30249023438,60849751,"2021-07-06","BBRI"
3563.57470703125,3581.75634765625,3463.57641601562,3472.66723632812,163599005,"2021-07-07","BBRI"
3536.30249023438,3545.39331054688,3472.66723632812,3518.12109375,162349164,"2021-07-08","BBRI"
3509.0302734375,3518.12109375,3436.30419921875,3454.48583984375,140611578,"2021-07-09","BBRI"
3454.48583984375,3472.66723632812,3409.03198242188,3418.12280273438,131702194,"2021-07-12","BBRI"
3454.48583984375,3454.48583984375,3418.12280273438,3436.30419921875,175683484,"2021-07-13","BBRI"
3436.30419921875,3454.48583984375,3363.57836914062,3372.6689453125,115704508,"2021-07-14","BBRI"
3409.03198242188,3490.84887695312,3390.8505859375,3463.57641601562,139855425,"2021-07-15","BBRI"
3499.939453125,3509.0302734375,3463.57641601562,3490.84887695312,108336691,"2021-07-16","BBRI"
3499.939453125,3499.939453125,3436.30419921875,3436.30419921875,69326497,"2021-07-19","BBRI"
3499.939453125,3527.2119140625,3463.57641601562,3472.66723632812,111008747,"2021-07-21","BBRI"
3518.12109375,3554.48413085938,3490.84887695312,3545.39331054688,93842180,"2021-07-22","BBRI"
3581.75634765625,3590.84716796875,3481.75805664062,3518.12109375,95960267,"2021-07-23","BBRI"
3545.39331054688,3545.39331054688,3472.66723632812,3481.75805664062,90198037,"2021-07-26","BBRI"
3509.0302734375,3509.0302734375,3427.21362304688,3454.48583984375,99741692,"2021-07-27","BBRI"
3454.48583984375,3463.57641601562,3381.759765625,3390.8505859375,77777283,"2021-07-28","BBRI"
3418.12280273438,3490.84887695312,3409.03198242188,3427.21362304688,102817895,"2021-07-29","BBRI"
3481.75805664062,3481.75805664062,3372.6689453125,3372.6689453125,113633172,"2021-07-30","BBRI"
3427.21362304688,3427.21362304688,3363.57836914062,3399.94116210938,105807637,"2021-08-02","BBRI"
3399.94116210938,3436.30419921875,3381.759765625,3409.03198242188,87862477,"2021-08-03","BBRI"
3445.39501953125,3499.939453125,3427.21362304688,3499.939453125,91847406,"2021-08-04","BBRI"
3545.39331054688,3718.11767578125,3545.39331054688,3681.75463867188,294149590,"2021-08-05","BBRI"
3681.75463867188,3690.84545898438,3545.39331054688,3572.66552734375,152456913,"2021-08-06","BBRI"
3581.75634765625,3590.84716796875,3472.66723632812,3499.939453125,102404178,"2021-08-09","BBRI"
3536.30249023438,3536.30249023438,3463.57641601562,3472.66723632812,94349949,"2021-08-10","BBRI"
3499.939453125,3499.939453125,3454.48583984375,3463.57641601562,94464021,"2021-08-12","BBRI"
3472.66723632812,3527.2119140625,3472.66723632812,3518.12109375,104829940,"2021-08-13","BBRI"
3518.12109375,3572.66552734375,3490.84887695312,3572.66552734375,70083530,"2021-08-16","BBRI"
3627.2099609375,3718.11767578125,3572.66552734375,3699.93603515625,247351372,"2021-08-18","BBRI"
3636.30078125,3654.482421875,3509.0302734375,3527.2119140625,218214729,"2021-08-19","BBRI"
3527.2119140625,3581.75634765625,3481.75805664062,3572.66552734375,88330535,"2021-08-20","BBRI"
3618.11938476562,3627.2099609375,3572.66552734375,3599.93774414062,68133856,"2021-08-23","BBRI"
3590.84716796875,3599.93774414062,3481.75805664062,3536.30249023438,150882016,"2021-08-24","BBRI"
3499.939453125,3545.39331054688,3499.939453125,3536.30249023438,86571495,"2021-08-25","BBRI"
3536.30249023438,3545.39331054688,3490.84887695312,3518.12109375,69144334,"2021-08-26","BBRI"
3536.30249023438,3536.30249023438,3481.75805664062,3490.84887695312,79498923,"2021-08-27","BBRI"
3499.939453125,3581.75634765625,3490.84887695312,3581.75634765625,128539860,"2021-08-30","BBRI"
3581.75634765625,3590.84716796875,3518.12109375,3572.66552734375,134879489,"2021-08-31","BBRI"
3572.66552734375,3572.66552734375,3527.2119140625,3536.30249023438,97691477,"2021-09-01","BBRI"
3509.0302734375,3536.30249023438,3490.84887695312,3518.12109375,81242343,"2021-09-02","BBRI"
3499.939453125,3572.66552734375,3463.57641601562,3572.66552734375,165056860,"2021-09-03","BBRI"
3590.84716796875,3618.11938476562,3499.939453125,3499.939453125,188929693,"2021-09-06","BBRI"
3536.30249023438,3563.57470703125,3518.12109375,3554.48413085938,140380354,"2021-09-07","BBRI"
3820,3880,3720,3730,228087900,"2021-09-08","BBRI"
3700,3770,3650,3730,306319600,"2021-09-09","BBRI"
3710,3790,3670,3780,177033000,"2021-09-10","BBRI"
3710,3750,3660,3700,169825000,"2021-09-13","BBRI"
3720,3730,3660,3700,216363400,"2021-09-14","BBRI"
3670,3670,3620,3660,263544000,"2021-09-15","BBRI"
3650,3660,3610,3640,194782800,"2021-09-16","BBRI"
3630,3640,3570,3610,346529100,"2021-09-17","BBRI"
3590,3590,3510,3590,357971300,"2021-09-20","BBRI"
3510,3580,3500,3570,410533900,"2021-09-21","BBRI"
3520,3650,3520,3610,416087300,"2021-09-22","BBRI"
3600,3770,3590,3770,432390800,"2021-09-23","BBRI"
3790,3860,3770,3820,634549600,"2021-09-24","BBRI"
3770,3800,3730,3750,380151200,"2021-09-27","BBRI"
3770,3770,3690,3720,306827400,"2021-09-28","BBRI"
3720,3750,3690,3740,143081800,"2021-09-29","BBRI"
3760,3870,3750,3850,416099000,"2021-09-30","BBRI"
3850,3920,3830,3900,359864700,"2021-10-01","BBRI"
3900,4010,3890,3970,335762600,"2021-10-04","BBRI"
3950,3980,3910,3930,236562700,"2021-10-05","BBRI"
3920,4150,3920,4120,446708800,"2021-10-06","BBRI"
4150,4170,4070,4120,264905400,"2021-10-07","BBRI"
4190,4240,4130,4160,196631600,"2021-10-08","BBRI"
4160,4200,4130,4180,146720100,"2021-10-11","BBRI"
4180,4240,4180,4220,241196000,"2021-10-12","BBRI"
4230,4300,4220,4280,264629400,"2021-10-13","BBRI"
4280,4350,4230,4250,196989500,"2021-10-14","BBRI"
4250,4330,4220,4320,318189600,"2021-10-15","BBRI"
4350,4410,4340,4410,286829000,"2021-10-18","BBRI"
4450,4450,4360,4400,161256300,"2021-10-19","BBRI"
4450,4460,4320,4360,319230200,"2021-10-21","BBRI"
4340,4400,4320,4400,160459300,"2021-10-22","BBRI"
4330,4370,4300,4300,128240100,"2021-10-25","BBRI"
4280,4370,4270,4350,108782400,"2021-10-26","BBRI"
4330,4340,4260,4290,258038300,"2021-10-27","BBRI"
4210,4300,4200,4240,159645200,"2021-10-28","BBRI"
4300,4300,4220,4250,155011100,"2021-10-29","BBRI"
4330,4330,4220,4230,102079300,"2021-11-01","BBRI"
4270,4270,4210,4210,124799700,"2021-11-02","BBRI"
4250,4300,4210,4290,100486300,"2021-11-03","BBRI"
4330,4340,4250,4250,119591100,"2021-11-04","BBRI"
4270,4270,4210,4240,74347000,"2021-11-05","BBRI"
4250,4260,4220,4230,79465600,"2021-11-08","BBRI"
4230,4250,4220,4250,92453200,"2021-11-09","BBRI"
4230,4260,4210,4250,69475400,"2021-11-10","BBRI"
4290,4300,4230,4250,149637700,"2021-11-11","BBRI"
4270,4290,4210,4220,80234400,"2021-11-12","BBRI"
4220,4220,4140,4160,220142300,"2021-11-15","BBRI"
4120,4170,4120,4130,163555000,"2021-11-16","BBRI"
4170,4200,4160,4200,126523700,"2021-11-17","BBRI"
4150,4190,4140,4180,114881200,"2021-11-18","BBRI"
4220,4290,4220,4280,182167700,"2021-11-19","BBRI"
4310,4310,4250,4280,151514000,"2021-11-22","BBRI"
4280,4280,4200,4210,104294200,"2021-11-23","BBRI"
4200,4230,4190,4210,111072800,"2021-11-24","BBRI"
4180,4250,4180,4220,123609400,"2021-11-25","BBRI"
4190,4220,4150,4160,148652500,"2021-11-26","BBRI"
4150,4190,4080,4170,164312800,"2021-11-29","BBRI"
4150,4220,4090,4090,316653200,"2021-11-30","BBRI"
4090,4180,4070,4080,163457900,"2021-12-01","BBRI"
4060,4220,4060,4200,139281800,"2021-12-02","BBRI"
4210,4220,4170,4170,93227100,"2021-12-03","BBRI"
4200,4220,4110,4110,106610000,"2021-12-06","BBRI"
4190,4230,4160,4230,182048000,"2021-12-07","BBRI"
4250,4250,4170,4210,143230200,"2021-12-08","BBRI"
4220,4220,4160,4190,90471500,"2021-12-09","BBRI"
4130,4160,4130,4130,122999200,"2021-12-10","BBRI"
4170,4200,4160,4160,86848900,"2021-12-13","BBRI"
4150,4160,4130,4130,100110000,"2021-12-14","BBRI"
4150,4230,4140,4200,124522800,"2021-12-15","BBRI"
4220,4220,4120,4140,136646600,"2021-12-16","BBRI"
4090,4140,4090,4110,153165400,"2021-12-17","BBRI"
4070,4130,4060,4120,89198900,"2021-12-20","BBRI"
4100,4120,4080,4080,109561800,"2021-12-21","BBRI"
4100,4110,4050,4050,104738000,"2021-12-22","BBRI"
4090,4110,4060,4100,72736800,"2021-12-23","BBRI"
4100,4120,4050,4070,59795000,"2021-12-24","BBRI"
4070,4110,4060,4060,65491200,"2021-12-27","BBRI"
4090,4110,4070,4090,52952500,"2021-12-28","BBRI"
4090,4100,4070,4080,27676500,"2021-12-29","BBRI"
4080,4140,4060,4110,146989400,"2021-12-30","BBRI"
4120,4190,4090,4180,90842500,"2022-01-03","BBRI"
4200,4210,4160,4160,93950000,"2022-01-04","BBRI"
4180,4230,4130,4210,174376400,"2022-01-05","BBRI"
4240,4240,4140,4160,137280000,"2022-01-06","BBRI"
4170,4200,4150,4190,101275000,"2022-01-07","BBRI"
4190,4210,4180,4180,70722600,"2022-01-10","BBRI"
4180,4180,4130,4150,99404900,"2022-01-11","BBRI"
4170,4180,4130,4160,65907000,"2022-01-12","BBRI"
4180,4190,4170,4190,103522400,"2022-01-13","BBRI"
4190,4210,4160,4180,110213800,"2022-01-14","BBRI"
4200,4210,4180,4210,102957100,"2022-01-17","BBRI"
4240,4240,4140,4190,120275000,"2022-01-18","BBRI"
4210,4210,4130,4130,109954700,"2022-01-19","BBRI"
4130,4160,4110,4130,86394600,"2022-01-20","BBRI"
4130,4170,4110,4170,84972500,"2022-01-21","BBRI"
4140,4160,4100,4120,76709900,"2022-01-24","BBRI"
4100,4110,4000,4070,185007800,"2022-01-25","BBRI"
4030,4100,4030,4090,97589500,"2022-01-26","BBRI"
4070,4140,4060,4140,80682900,"2022-01-27","BBRI"
4170,4170,4090,4140,84812100,"2022-01-28","BBRI"
4170,4170,4070,4070,78498500,"2022-01-31","BBRI"
4120,4120,4060,4070,81546300,"2022-02-02","BBRI"
4180,4180,4130,4130,157898800,"2022-02-03","BBRI"
4170,4210,4150,4210,236602900,"2022-02-04","BBRI"
4240,4410,4220,4400,468016600,"2022-02-07","BBRI"
4450,4550,4400,4440,310878100,"2022-02-08","BBRI"
4400,4500,4380,4450,149000100,"2022-02-09","BBRI"
4500,4500,4450,4470,112521600,"2022-02-10","BBRI"
4420,4450,4380,4450,103418200,"2022-02-11","BBRI"
4450,4450,4380,4410,105260000,"2022-02-14","BBRI"
4440,4450,4390,4430,96658500,"2022-02-15","BBRI"
4470,4470,4410,4420,89636300,"2022-02-16","BBRI"
4390,4410,4340,4400,118305100,"2022-02-17","BBRI"
4400,4440,4370,4430,127058000,"2022-02-18","BBRI"
4460,4490,4440,4490,133717300,"2022-02-21","BBRI"
4440,4470,4420,4430,109060900,"2022-02-22","BBRI"
4520,4520,4460,4480,160827800,"2022-02-23","BBRI"
4470,4470,4370,4390,217523600,"2022-02-24","BBRI"
4450,4550,4410,4550,301346400,"2022-02-25","BBRI"
4850,4860,4630,4630,494657800,"2022-03-01","BBRI"
4680,4690,4550,4560,186635200,"2022-03-02","BBRI"
4720,4730,4610,4670,292022600,"2022-03-04","BBRI"
4580,4630,4520,4520,224515800,"2022-03-07","BBRI"
4500,4560,4430,4430,214870200,"2022-03-08","BBRI"
4530,4590,4500,4570,191967100,"2022-03-09","BBRI"
4640,4640,4510,4570,225575800,"2022-03-10","BBRI"
4400,4440,4370,4400,275965300,"2022-03-11","BBRI"
4440,4540,4410,4520,212052100,"2022-03-14","BBRI"
4550,4640,4530,4610,357755700,"2022-03-15","BBRI"
4650,4660,4610,4650,226817000,"2022-03-16","BBRI"
4690,4700,4610,4650,224068000,"2022-03-17","BBRI"
4700,4700,4580,4580,257863400,"2022-03-18","BBRI"
4600,4630,4560,4590,118791900,"2022-03-21","BBRI"
4690,4710,4640,4640,177758500,"2022-03-22","BBRI"
4680,4690,4620,4650,146545100,"2022-03-23","BBRI"
4640,4730,4620,4730,206271600,"2022-03-24","BBRI"
4760,4760,4650,4710,137104800,"2022-03-25","BBRI"
4730,4740,4670,4730,106801800,"2022-03-28","BBRI"
4750,4750,4670,4690,93155100,"2022-03-29","BBRI"
4740,4740,4690,4710,83364400,"2022-03-30","BBRI"
4700,4750,4660,4660,158650000,"2022-03-31","BBRI"
4690,4730,4630,4730,145105000,"2022-04-01","BBRI"
4730,4730,4660,4700,103902000,"2022-04-04","BBRI"
4730,4740,4670,4700,76154300,"2022-04-05","BBRI"
4690,4690,4600,4600,111009800,"2022-04-06","BBRI"
4670,4670,4620,4630,91942500,"2022-04-07","BBRI"
4630,4650,4600,4610,125657900,"2022-04-08","BBRI"
4600,4620,4570,4570,109861100,"2022-04-11","BBRI"
4550,4610,4550,4610,96961200,"2022-04-12","BBRI"
4640,4640,4590,4610,112327600,"2022-04-13","BBRI"
4600,4610,4530,4540,150659600,"2022-04-14","BBRI"
4550,4580,4540,4550,82795100,"2022-04-18","BBRI"
4550,4600,4540,4570,148475600,"2022-04-19","BBRI"
4610,4870,4600,4850,404383100,"2022-04-20","BBRI"
4850,4850,4760,4800,208253300,"2022-04-21","BBRI"
4750,4850,4720,4750,174349500,"2022-04-22","BBRI"
4700,4850,4670,4840,235752400,"2022-04-25","BBRI"
4840,4980,4830,4940,262734300,"2022-04-26","BBRI"
4900,4930,4850,4850,191955100,"2022-04-27","BBRI"
4870,4930,4860,4870,193821200,"2022-04-28","BBRI"
4750,4760,4530,4530,561600400,"2022-05-09","BBRI"
4260,4530,4260,4530,435782800,"2022-05-10","BBRI"
4550,4580,4480,4490,205233800,"2022-05-11","BBRI"
4490,4490,4300,4320,207373600,"2022-05-12","BBRI"
4250,4360,4250,4250,336711300,"2022-05-13","BBRI"
4270,4520,4270,4450,272650400,"2022-05-17","BBRI"
4500,4530,4430,4450,129716500,"2022-05-18","BBRI"
4350,4460,4300,4440,132614900,"2022-05-19","BBRI"
4440,4490,4410,4430,122101000,"2022-05-20","BBRI"
4410,4440,4320,4330,175709000,"2022-05-23","BBRI"
4320,4500,4320,4460,165758600,"2022-05-24","BBRI"
4430,4450,4350,4350,138961700,"2022-05-25","BBRI"
4500,4540,4440,4540,209962100,"2022-05-27","BBRI"
4540,4540,4390,4430,193724500,"2022-05-30","BBRI"
4470,4630,4450,4630,379626500,"2022-05-31","BBRI"
4540,4600,4480,4480,225697500,"2022-06-02","BBRI"
4530,4570,4510,4520,117643300,"2022-06-03","BBRI"
4470,4510,4400,4430,157277700,"2022-06-06","BBRI"
4460,4460,4400,4400,133318000,"2022-06-07","BBRI"
4400,4470,4380,4470,150604000,"2022-06-08","BBRI"
4500,4520,4480,4490,161768800,"2022-06-09","BBRI"
4470,4470,4360,4400,222410400,"2022-06-10","BBRI"
4260,4350,4260,4340,164017200,"2022-06-13","BBRI"
4300,4410,4300,4360,150381800,"2022-06-14","BBRI"
4360,4450,4360,4450,160729900,"2022-06-15","BBRI"
4420,4530,4410,4430,240023000,"2022-06-16","BBRI"
4370,4400,4350,4370,185763100,"2022-06-17","BBRI"
4400,4410,4340,4400,95058800,"2022-06-20","BBRI"
4430,4430,4380,4380,103964600,"2022-06-21","BBRI"
4410,4410,4310,4320,106208500,"2022-06-22","BBRI"
4300,4360,4300,4310,127600700,"2022-06-23","BBRI"
4320,4350,4310,4340,66083900,"2022-06-24","BBRI"
4310,4330,4270,4280,152306100,"2022-06-27","BBRI"
4320,4330,4280,4300,178535800,"2022-06-28","BBRI"
4280,4310,4180,4180,228536100,"2022-06-29","BBRI"
4120,4220,4120,4150,239939100,"2022-06-30","BBRI"
4150,4200,4110,4140,154659500,"2022-07-01","BBRI"
4090,4120,3960,4040,246853600,"2022-07-04","BBRI"
4040,4160,4040,4090,180648400,"2022-07-05","BBRI"
4050,4100,4020,4080,125309100,"2022-07-06","BBRI"
4040,4110,4040,4050,172127500,"2022-07-07","BBRI"
4090,4200,4050,4200,112914000,"2022-07-08","BBRI"
4150,4170,4100,4120,80867700,"2022-07-11","BBRI"
4120,4140,4100,4110,56085200,"2022-07-12","BBRI"
4110,4130,4030,4060,165745200,"2022-07-13","BBRI"
4010,4090,4010,4070,188729700,"2022-07-14","BBRI"
4060,4120,4050,4110,91362800,"2022-07-15","BBRI"
4110,4140,4080,4140,135284500,"2022-07-18","BBRI"
4150,4150,4110,4110,122905900,"2022-07-19","BBRI"
4180,4300,4160,4300,220223600,"2022-07-20","BBRI"
4300,4310,4230,4310,130405400,"2022-07-21","BBRI"
4330,4330,4270,4270,86561100,"2022-07-22","BBRI"
4250,4300,4250,4250,60952800,"2022-07-25","BBRI"
4270,4350,4260,4330,97709800,"2022-07-26","BBRI"
4380,4380,4300,4320,88570800,"2022-07-27","BBRI"
4340,4400,4340,4360,136421400,"2022-07-28","BBRI"
4390,4430,4340,4360,228669400,"2022-07-29","BBRI"
4390,4410,4330,4360,200791700,"2022-08-01","BBRI"
4360,4400,4300,4400,173931000,"2022-08-02","BBRI"
4410,4420,4350,4380,103412300,"2022-08-03","BBRI"
4380,4390,4350,4360,120175700,"2022-08-04","BBRI"
4360,4400,4320,4360,168879400,"2022-08-05","BBRI"
4360,4400,4340,4370,107242600,"2022-08-08","BBRI"
4400,4470,4390,4410,181747100,"2022-08-09","BBRI"
4350,4370,4300,4310,205341100,"2022-08-10","BBRI"
4380,4410,4340,4350,193329000,"2022-08-11","BBRI"
4340,4350,4320,4320,103916700,"2022-08-12","BBRI"
4330,4350,4300,4300,135099400,"2022-08-15","BBRI"
4350,4350,4270,4280,205432400,"2022-08-16","BBRI"
4330,4340,4310,4330,138795300,"2022-08-18","BBRI"
4340,4340,4300,4300,84552100,"2022-08-19","BBRI"
4320,4330,4270,4270,121124400,"2022-08-22","BBRI"
4260,4310,4260,4300,107799500,"2022-08-23","BBRI"
4300,4330,4280,4290,75055900,"2022-08-24","BBRI"
4280,4300,4270,4270,117653800,"2022-08-25","BBRI"
4280,4290,4270,4270,87375200,"2022-08-26","BBRI"
4250,4270,4220,4250,88409800,"2022-08-29","BBRI"
4250,4300,4250,4260,157219500,"2022-08-30","BBRI"
4250,4350,4240,4340,191475700,"2022-08-31","BBRI"
4320,4390,4310,4390,139929300,"2022-09-01","BBRI"
4410,4450,4380,4450,220616600,"2022-09-02","BBRI"
4430,4600,4420,4590,261126600,"2022-09-05","BBRI"
4670,4690,4550,4560,188042700,"2022-09-06","BBRI"
4510,4550,4460,4460,231936700,"2022-09-07","BBRI"
4480,4620,4480,4600,250373200,"2022-09-08","BBRI"
4640,4640,4570,4610,119286700,"2022-09-09","BBRI"
4610,4630,4560,4560,97988000,"2022-09-12","BBRI"
4560,4640,4560,4580,141828800,"2022-09-13","BBRI"
4520,4610,4510,4580,149960600,"2022-09-14","BBRI"
4600,4700,4590,4610,295664100,"2022-09-15","BBRI"
4610,4620,4500,4500,282492200,"2022-09-16","BBRI"
4520,4600,4500,4570,134432000,"2022-09-19","BBRI"
4570,4600,4490,4490,138695500,"2022-09-20","BBRI"
4490,4550,4470,4550,159976900,"2022-09-21","BBRI"
4500,4580,4500,4560,100425300,"2022-09-22","BBRI"
4540,4560,4480,4480,139074000,"2022-09-23","BBRI"
4480,4540,4410,4540,280747500,"2022-09-26","BBRI"
4500,4550,4480,4530,213704600,"2022-09-27","BBRI"
4510,4560,4480,4520,161815300,"2022-09-28","BBRI"
4520,4540,4460,4480,169368600,"2022-09-29","BBRI"
4450,4510,4410,4490,224229200,"2022-09-30","BBRI"
4500,4550,4480,4530,159559600,"2022-10-03","BBRI"
4560,4650,4560,4640,256367100,"2022-10-04","BBRI"
4660,4660,4540,4540,182246200,"2022-10-05","BBRI"
4540,4570,4510,4510,123346200,"2022-10-06","BBRI"
4480,4490,4430,4440,133678600,"2022-10-07","BBRI"
4420,4430,4340,4370,193923600,"2022-10-10","BBRI"
4390,4430,4370,4430,133742200,"2022-10-11","BBRI"
4470,4470,4400,4400,128741800,"2022-10-12","BBRI"
4390,4420,4350,4350,104269900,"2022-10-13","BBRI"
4380,4390,4270,4270,180841100,"2022-10-14","BBRI"
4270,4320,4260,4300,145506000,"2022-10-17","BBRI"
4280,4340,4280,4290,161444100,"2022-10-18","BBRI"
4280,4340,4280,4300,81682300,"2022-10-19","BBRI"
4280,4400,4280,4390,149521700,"2022-10-20","BBRI"
4360,4460,4360,4430,165052200,"2022-10-21","BBRI"
4430,4540,4430,4500,186997700,"2022-10-24","BBRI"
4560,4610,4550,4590,233948800,"2022-10-25","BBRI"
4600,4610,4500,4530,178298500,"2022-10-26","BBRI"
4550,4600,4530,4600,131385300,"2022-10-27","BBRI"
4600,4630,4560,4630,227256400,"2022-10-28","BBRI"
4630,4680,4630,4650,275184000,"2022-10-31","BBRI"
4690,4700,4630,4660,230590200,"2022-11-01","BBRI"
4680,4680,4570,4610,163816900,"2022-11-02","BBRI"
4630,4660,4590,4650,174423000,"2022-11-03","BBRI"
4650,4660,4610,4650,85292300,"2022-11-04","BBRI"
4650,4690,4610,4690,112070500,"2022-11-07","BBRI"
4690,4690,4610,4620,80916300,"2022-11-08","BBRI"
4600,4650,4600,4650,126493900,"2022-11-09","BBRI"
4560,4580,4520,4530,196277400,"2022-11-10","BBRI"
4620,4650,4590,4650,153238500,"2022-11-11","BBRI"
4620,4640,4550,4580,140187600,"2022-11-14","BBRI"
4580,4610,4560,4580,87986300,"2022-11-15","BBRI"
4590,4610,4490,4520,245789200,"2022-11-16","BBRI"
4520,4670,4500,4670,214514600,"2022-11-17","BBRI"
4670,4680,4610,4610,105313200,"2022-11-18","BBRI"
4620,4630,4560,4590,82279300,"2022-11-21","BBRI"
4570,4670,4570,4590,154866000,"2022-11-22","BBRI"
4640,4670,4630,4670,147280600,"2022-11-23","BBRI"
4700,4740,4670,4720,156735700,"2022-11-24","BBRI"
4700,4750,4690,4750,177861100,"2022-11-25","BBRI"
4730,4830,4730,4820,214611600,"2022-11-28","BBRI"
4820,4860,4790,4850,184916300,"2022-11-29","BBRI"
4810,4980,4800,4980,560639800,"2022-11-30","BBRI"
5000,5025,4900,4940,267382600,"2022-12-01","BBRI"
4900,4930,4860,4890,199981400,"2022-12-02","BBRI"
4910,4930,4860,4890,88463000,"2022-12-05","BBRI"
4860,4890,4800,4860,151325300,"2022-12-06","BBRI"
4840,4840,4740,4760,253330100,"2022-12-07","BBRI"
4760,4840,4710,4840,154313900,"2022-12-08","BBRI"
4830,4840,4760,4800,203573100,"2022-12-09","BBRI"
4800,4850,4760,4850,139582400,"2022-12-12","BBRI"
4870,4980,4840,4970,194233200,"2022-12-13","BBRI"
5000,5000,4870,4980,201275800,"2022-12-14","BBRI"
4900,4940,4880,4910,170702300,"2022-12-15","BBRI"
4820,4980,4820,4980,594601900,"2022-12-16","BBRI"
4970,4980,4920,4970,82959800,"2022-12-19","BBRI"
4930,4970,4890,4910,78671600,"2022-12-20","BBRI"
4910,4940,4870,4890,71277800,"2022-12-21","BBRI"
4910,4970,4900,4960,87321400,"2022-12-22","BBRI"
4920,4940,4880,4880,53350600,"2022-12-23","BBRI"
4900,4930,4890,4930,43581100,"2022-12-26","BBRI"
4930,4950,4860,4870,74123800,"2022-12-27","BBRI"
4870,4880,4810,4820,117912500,"2022-12-28","BBRI"
4820,4870,4800,4870,106690700,"2022-12-29","BBRI"
4870,4950,4870,4940,182091500,"2022-12-30","BBRI"
4910,4920,4820,4870,100200100,"2023-01-02","BBRI"
4830,4900,4830,4850,95136500,"2023-01-03","BBRI"
4850,4850,4770,4770,188071000,"2023-01-04","BBRI"
4750,4760,4570,4640,292142000,"2023-01-05","BBRI"
4550,4640,4550,4620,175932000,"2023-01-06","BBRI"
4580,4640,4550,4590,166164900,"2023-01-09","BBRI"
4550,4570,4410,4430,282510000,"2023-01-10","BBRI"
4410,4430,4360,4380,211610100,"2023-01-11","BBRI"
4480,4520,4410,4500,210887800,"2023-01-12","BBRI"
4510,4530,4420,4480,134592100,"2023-01-13","BBRI"
4430,4530,4420,4520,172170900,"2023-01-16","BBRI"
4520,4580,4510,4560,150577400,"2023-01-17","BBRI"
4560,4620,4560,4600,178026000,"2023-01-18","BBRI"
4590,4630,4580,4610,117204100,"2023-01-19","BBRI"
4630,4670,4620,4650,116038300,"2023-01-20","BBRI"
4660,4680,4590,4620,81964700,"2023-01-24","BBRI"
4620,4620,4550,4560,84009300,"2023-01-25","BBRI"
4560,4620,4550,4590,113840400,"2023-01-26","BBRI"
4600,4680,4600,4640,178282600,"2023-01-27","BBRI"
4650,4680,4570,4610,185972400,"2023-01-30","BBRI"
4610,4620,4570,4580,280039200,"2023-01-31","BBRI"
4630,4690,4620,4680,181849300,"2023-02-01","BBRI"
4650,4680,4600,4600,145413400,"2023-02-02","BBRI"
4650,4780,4630,4750,198479900,"2023-02-03","BBRI"
4780,4810,4680,4740,141366300,"2023-02-06","BBRI"
4740,4790,4720,4750,140923100,"2023-02-07","BBRI"
4710,4790,4710,4790,168599500,"2023-02-08","BBRI"
4790,4840,4770,4810,177400700,"2023-02-09","BBRI"
4840,4880,4770,4860,181146600,"2023-02-10","BBRI"
4900,4900,4800,4800,144569400,"2023-02-13","BBRI"
4820,4870,4810,4870,120995200,"2023-02-14","BBRI"
4890,4890,4810,4870,84568100,"2023-02-15","BBRI"
4890,4890,4850,4870,69966200,"2023-02-16","BBRI"
4890,4890,4830,4880,104019300,"2023-02-17","BBRI"
4900,4900,4840,4880,88432500,"2023-02-20","BBRI"
4880,4880,4820,4820,59319100,"2023-02-21","BBRI"
4790,4810,4730,4760,107327900,"2023-02-22","BBRI"
4810,4810,4730,4800,139144500,"2023-02-23","BBRI"
4800,4840,4760,4760,46409300,"2023-02-24","BBRI"
4780,4810,4760,4810,89918800,"2023-02-27","BBRI"
4760,4790,4670,4670,273125500,"2023-02-28","BBRI"
4730,4750,4700,4720,115578600,"2023-03-01","BBRI"
4750,4780,4720,4780,59377900,"2023-03-02","BBRI"
4800,4800,4730,4760,84777000,"2023-03-03","BBRI"
4790,4800,4780,4790,78292000,"2023-03-06","BBRI"
4770,4850,4770,4840,111953700,"2023-03-07","BBRI"
4850,4850,4820,4840,125766100,"2023-03-08","BBRI"
4860,4870,4810,4810,79549800,"2023-03-09","BBRI"
4820,4830,4800,4820,125140500,"2023-03-10","BBRI"
4810,4870,4770,4830,106769300,"2023-03-13","BBRI"
4770,4790,4690,4710,192444400,"2023-03-14","BBRI"
4760,4770,4700,4700,107761200,"2023-03-15","BBRI"
4700,4750,4640,4730,155984500,"2023-03-16","BBRI"
4770,4900,4750,4900,267753300,"2023-03-17","BBRI"
4840,4880,4820,4880,113829400,"2023-03-20","BBRI"
4870,4920,4840,4900,214639300,"2023-03-21","BBRI"
4750,4820,4720,4770,266103900,"2023-03-24","BBRI"
4750,4790,4720,4740,144925200,"2023-03-27","BBRI"
4740,4780,4740,4770,105217100,"2023-03-28","BBRI"
4800,4820,4770,4810,141800500,"2023-03-29","BBRI"
4810,4810,4740,4750,98847200,"2023-03-30","BBRI"
4730,4750,4710,4730,161561800,"2023-03-31","BBRI"
4770,4800,4760,4800,133511700,"2023-04-03","BBRI"
4800,4820,4760,4820,88097800,"2023-04-04","BBRI"
4810,4880,4800,4830,119316500,"2023-04-05","BBRI"
4860,4860,4820,4840,88012300,"2023-04-06","BBRI"
4860,4860,4820,4860,58886800,"2023-04-10","BBRI"
4860,4890,4830,4880,67275600,"2023-04-11","BBRI"
4950,4950,4890,4930,194839900,"2023-04-12","BBRI"
4950,5000,4930,4980,141279800,"2023-04-13","BBRI"
5050,5100,5000,5075,190097200,"2023-04-14","BBRI"
5075,5075,4960,4990,121231300,"2023-04-17","BBRI"
4990,5025,4950,4950,95747700,"2023-04-18","BBRI"
5150,5150,4930,5025,273336000,"2023-04-26","BBRI"
4990,5150,4990,5150,125947200,"2023-04-27","BBRI"
5175,5275,5100,5100,251912000,"2023-04-28","BBRI"
5175,5175,5050,5150,84246100,"2023-05-02","BBRI"
5225,5225,5050,5100,183524700,"2023-05-03","BBRI"
5150,5175,5075,5150,140482000,"2023-05-04","BBRI"
5225,5250,5125,5225,182599600,"2023-05-05","BBRI"
5250,5250,5050,5100,107804200,"2023-05-08","BBRI"
5050,5125,5025,5125,102987300,"2023-05-09","BBRI"
5075,5150,5050,5150,108369600,"2023-05-10","BBRI"
5175,5175,5100,5150,85618800,"2023-05-11","BBRI"
5100,5175,5100,5150,92625800,"2023-05-12","BBRI"
5150,5175,5025,5150,163732600,"2023-05-15","BBRI"
5175,5200,5100,5200,73611200,"2023-05-16","BBRI"
5250,5250,5175,5200,115834500,"2023-05-17","BBRI"
5225,5450,5200,5400,185672200,"2023-05-19","BBRI"
5300,5500,5300,5425,162655900,"2023-05-22","BBRI"
5475,5600,5475,5500,255251600,"2023-05-23","BBRI"
5525,5600,5450,5600,187436100,"2023-05-24","BBRI"
5500,5575,5450,5475,224391900,"2023-05-25","BBRI"
5425,5600,5425,5600,154003100,"2023-05-26","BBRI"
5600,5625,5475,5550,125049100,"2023-05-29","BBRI"
5500,5600,5500,5500,67363200,"2023-05-30","BBRI"
5575,5575,5375,5575,898453700,"2023-05-31","BBRI"
5600,5600,5425,5425,255472600,"2023-06-05","BBRI"
5400,5500,5350,5450,92019300,"2023-06-06","BBRI"
5475,5475,5350,5400,150377000,"2023-06-07","BBRI"
5375,5475,5350,5475,92794100,"2023-06-08","BBRI"
5425,5450,5375,5425,77251000,"2023-06-09","BBRI"
5400,5400,5375,5400,92314200,"2023-06-12","BBRI"
5400,5550,5400,5550,108831400,"2023-06-13","BBRI"
5575,5575,5475,5550,79137600,"2023-06-14","BBRI"
5475,5525,5450,5525,74388400,"2023-06-15","BBRI"
5475,5550,5400,5550,189062600,"2023-06-16","BBRI"
5500,5525,5450,5525,55144200,"2023-06-19","BBRI"
5475,5550,5475,5550,102926800,"2023-06-20","BBRI"
5500,5575,5500,5575,84605400,"2023-06-21","BBRI"
5550,5600,5475,5475,94143200,"2023-06-22","BBRI"
5425,5475,5400,5400,123350300,"2023-06-23","BBRI"
5425,5475,5375,5450,85472100,"2023-06-26","BBRI"
5450,5500,5425,5425,110716500,"2023-06-27","BBRI"
5500,5550,5450,5475,168559800,"2023-07-03","BBRI"
5500,5500,5425,5450,94462600,"2023-07-04","BBRI"
5400,5450,5400,5450,109632800,"2023-07-05","BBRI"
5450,5475,5400,5425,109446200,"2023-07-06","BBRI"
5400,5425,5375,5375,114043800,"2023-07-07","BBRI"
5425,5500,5400,5400,78972100,"2023-07-10","BBRI"
5375,5450,5375,5425,122094700,"2023-07-11","BBRI"
5450,5475,5425,5450,104993700,"2023-07-12","BBRI"
5425,5475,5425,5450,134905700,"2023-07-13","BBRI"
5450,5525,5425,5525,127814200,"2023-07-14","BBRI"
5550,5625,5525,5575,166951300,"2023-07-17","BBRI"
5625,5700,5600,5625,120810300,"2023-07-18","BBRI"
5575,5650,5550,5625,111117300,"2023-07-20","BBRI"
5600,5625,5575,5625,63094600,"2023-07-21","BBRI"
5600,5650,5600,5600,62962500,"2023-07-24","BBRI"
5625,5700,5625,5650,111248100,"2023-07-25","BBRI"
5700,5700,5650,5675,76200300,"2023-07-26","BBRI"
5675,5750,5650,5650,109859200,"2023-07-27","BBRI"
5625,5700,5625,5700,74036700,"2023-07-28","BBRI"
5700,5700,5650,5650,186727400,"2023-07-31","BBRI"
5650,5750,5650,5700,100137500,"2023-08-01","BBRI"
5650,5725,5650,5700,90611300,"2023-08-02","BBRI"
5675,5750,5650,5700,82775000,"2023-08-03","BBRI"
5700,5725,5575,5575,150738500,"2023-08-04","BBRI"
5600,5725,5575,5700,88104900,"2023-08-07","BBRI"
5700,5750,5600,5625,89189600,"2023-08-08","BBRI"
5650,5725,5625,5700,91930000,"2023-08-09","BBRI"
5675,5725,5675,5700,85474200,"2023-08-10","BBRI"
5675,5700,5650,5650,74321000,"2023-08-11","BBRI"
5650,5675,5575,5650,127358400,"2023-08-14","BBRI"
5650,5675,5575,5575,89597300,"2023-08-15","BBRI"
5550,5575,5450,5525,188191900,"2023-08-16","BBRI"
5500,5600,5500,5575,121561200,"2023-08-18","BBRI"
5550,5575,5500,5500,91640000,"2023-08-21","BBRI"
5500,5625,5500,5575,101221500,"2023-08-22","BBRI"
5600,5625,5575,5600,78686900,"2023-08-23","BBRI"
5625,5625,5550,5550,74407500,"2023-08-24","BBRI"
5550,5600,5525,5600,65096500,"2023-08-25","BBRI"
5600,5625,5550,5550,37126600,"2023-08-28","BBRI"
5525,5600,5525,5600,57547200,"2023-08-29","BBRI"
5600,5600,5500,5525,171282700,"2023-08-30","BBRI"
5525,5550,5475,5550,175088200,"2023-08-31","BBRI"
5600,5600,5525,5575,87366100,"2023-09-01","BBRI"
5600,5625,5575,5625,43898200,"2023-09-04","BBRI"
5625,5650,5600,5625,72464300,"2023-09-05","BBRI"
5625,5650,5575,5575,106367800,"2023-09-06","BBRI"
5525,5550,5450,5450,157998600,"2023-09-07","BBRI"
5425,5450,5300,5350,243324500,"2023-09-08","BBRI"
5350,5425,5300,5425,80474100,"2023-09-11","BBRI"
5450,5475,5375,5375,121654400,"2023-09-12","BBRI"
5350,5425,5350,5400,59408000,"2023-09-13","BBRI"
5325,5425,5325,5425,76831700,"2023-09-14","BBRI"
5400,5450,5375,5375,141455400,"2023-09-15","BBRI"
5350,5400,5300,5325,61329000,"2023-09-18","BBRI"
5325,5375,5300,5375,50612700,"2023-09-19","BBRI"
5350,5450,5350,5375,98710100,"2023-09-20","BBRI"
5425,5425,5350,5350,68584900,"2023-09-21","BBRI"
5350,5425,5350,5350,83184100,"2023-09-22","BBRI"
5325,5350,5200,5300,120196700,"2023-09-25","BBRI"
5250,5275,5200,5200,180280600,"2023-09-26","BBRI"
5175,5300,5175,5225,119774700,"2023-09-27","BBRI"
5300,5325,5225,5225,140331100,"2023-09-29","BBRI"
5250,5300,5250,5250,81674600,"2023-10-02","BBRI"
5250,5300,5250,5275,54462700,"2023-10-03","BBRI"
5250,5275,5200,5250,121445000,"2023-10-04","BBRI"
5250,5275,5175,5175,116814800,"2023-10-05","BBRI"
5200,5250,5175,5175,70202300,"2023-10-06","BBRI"
5200,5225,5125,5125,144477000,"2023-10-09","BBRI"
5125,5250,5125,5175,98457000,"2023-10-10","BBRI"
5150,5275,5150,5250,100394800,"2023-10-11","BBRI"
5300,5375,5275,5300,174022400,"2023-10-12","BBRI"
5275,5325,5250,5275,84648800,"2023-10-13","BBRI"
5325,5325,5250,5250,45782300,"2023-10-16","BBRI"
5250,5275,5150,5150,127287200,"2023-10-17","BBRI"
5125,5225,5125,5150,77217600,"2023-10-18","BBRI"
5100,5150,5000,5000,195831400,"2023-10-19","BBRI"
4980,5100,4960,5050,173353600,"2023-10-20","BBRI"
5000,5075,4990,5000,82756100,"2023-10-23","BBRI"
5000,5100,4950,5100,104021500,"2023-10-24","BBRI"
5100,5200,5100,5175,142215000,"2023-10-25","BBRI"
5175,5175,4920,4920,330618800,"2023-10-26","BBRI"
4950,5050,4940,5000,129599800,"2023-10-27","BBRI"
4980,5025,4970,5000,108523700,"2023-10-30","BBRI"
4980,5000,4960,4960,106760300,"2023-10-31","BBRI"
4920,4960,4830,4830,191567200,"2023-11-01","BBRI"
4940,5075,4910,5000,208075400,"2023-11-02","BBRI"
5025,5175,5025,5100,125504000,"2023-11-03","BBRI"
5100,5200,5100,5200,122333800,"2023-11-06","BBRI"
5225,5275,5175,5250,137039400,"2023-11-07","BBRI"
5200,5250,5175,5225,86713700,"2023-11-08","BBRI"
5225,5275,5200,5200,66236400,"2023-11-09","BBRI"
5150,5150,5050,5075,113811900,"2023-11-10","BBRI"
5075,5125,5025,5025,63126900,"2023-11-13","BBRI"
5075,5125,5050,5075,85419500,"2023-11-14","BBRI"
5200,5300,5175,5250,193790400,"2023-11-15","BBRI"
5275,5275,5175,5250,99488800,"2023-11-16","BBRI"
5175,5250,5175,5225,70727500,"2023-11-17","BBRI"
5175,5275,5175,5250,54123600,"2023-11-20","BBRI"
5225,5250,5175,5200,104110500,"2023-11-21","BBRI"
5175,5300,5175,5275,103585500,"2023-11-22","BBRI"
5325,5400,5300,5350,174572400,"2023-11-23","BBRI"
5400,5450,5375,5400,92571400,"2023-11-24","BBRI"
5425,5450,5350,5350,76019100,"2023-11-27","BBRI"
5325,5425,5325,5350,147993400,"2023-11-28","BBRI"
5350,5375,5300,5300,106197800,"2023-11-29","BBRI"
5375,5375,5275,5275,224426400,"2023-11-30","BBRI"
5275,5375,5275,5350,99499500,"2023-12-01","BBRI"
5450,5575,5450,5500,235595700,"2023-12-04","BBRI"
5425,5500,5425,5450,114689900,"2023-12-05","BBRI"
5425,5450,5400,5425,119716700,"2023-12-06","BBRI"
5400,5475,5400,5475,102126600,"2023-12-07","BBRI"
5425,5450,5375,5375,130542600,"2023-12-08","BBRI"
5325,5375,5300,5300,124468600,"2023-12-11","BBRI"
5375,5400,5325,5325,134501600,"2023-12-12","BBRI"
5300,5350,5275,5300,98881600,"2023-12-13","BBRI"
5450,5550,5425,5550,239261700,"2023-12-14","BBRI"
5575,5600,5550,5550,252448800,"2023-12-15","BBRI"
5575,5575,5500,5500,102780900,"2023-12-18","BBRI"
5450,5550,5450,5550,135207300,"2023-12-19","BBRI"
5700,5700,5550,5550,138470900,"2023-12-20","BBRI"
5550,5600,5525,5575,99049600,"2023-12-21","BBRI"
5650,5700,5600,5675,109411300,"2023-12-22","BBRI"
5700,5725,5625,5625,122236700,"2023-12-27","BBRI"
5700,5750,5675,5725,121434600,"2023-12-28","BBRI"
5750,5750,5675,5725,93126000,"2023-12-29","BBRI"
5650,5675,5625,5675,91143100,"2024-01-02","BBRI"
5625,5650,5600,5600,83659700,"2024-01-03","BBRI"
5600,5700,5575,5700,92683500,"2024-01-04","BBRI"
5725,5850,5700,5750,134929600,"2024-01-05","BBRI"
5750,5800,5625,5625,152015000,"2024-01-08","BBRI"
5625,5700,5625,5700,105666200,"2024-01-09","BBRI"
5625,5700,5625,5700,82626400,"2024-01-10","BBRI"
5750,5800,5700,5750,116804400,"2024-01-11","BBRI"
5800,5850,5775,5850,109715700,"2024-01-12","BBRI"
5850,5900,5775,5825,115126700,"2024-01-15","BBRI"
5825,5875,5775,5825,97074300,"2024-01-16","BBRI"
5825,5825,5750,5775,107941600,"2024-01-17","BBRI"
5800,5800,5700,5750,87259100,"2024-01-18","BBRI"
5750,5800,5700,5800,75370700,"2024-01-19","BBRI"
5775,5800,5700,5775,97545600,"2024-01-22","BBRI"
5700,5750,5650,5700,122999700,"2024-01-23","BBRI"
5675,5700,5575,5650,104225000,"2024-01-24","BBRI"
5575,5650,5525,5525,120478800,"2024-01-25","BBRI"
5450,5475,5400,5425,185244400,"2024-01-26","BBRI"
5400,5575,5400,5575,145629600,"2024-01-29","BBRI"
5525,5650,5475,5625,150513700,"2024-01-30","BBRI"
5725,5775,5675,5700,245117200,"2024-01-31","BBRI"
5775,5800,5725,5750,156633900,"2024-02-01","BBRI"
5800,5850,5750,5850,177209700,"2024-02-02","BBRI"
5800,5825,5750,5775,113760000,"2024-02-05","BBRI"
5900,5900,5800,5825,126704300,"2024-02-06","BBRI"
5850,5900,5825,5850,147005300,"2024-02-07","BBRI"
5875,6025,5850,6025,171514600,"2024-02-12","BBRI"
6050,6050,5950,6000,145852200,"2024-02-13","BBRI"
6275,6275,6100,6125,308685100,"2024-02-15","BBRI"
6150,6200,6125,6150,130814400,"2024-02-16","BBRI"
6125,6175,6075,6100,111382900,"2024-02-19","BBRI"
6175,6300,6175,6300,160872600,"2024-02-20","BBRI"
6325,6375,6225,6300,168423000,"2024-02-21","BBRI"
6250,6300,6225,6250,100256000,"2024-02-22","BBRI"
6125,6175,6050,6125,148643000,"2024-02-23","BBRI"
6100,6200,6075,6175,98920800,"2024-02-26","BBRI"
6125,6200,6125,6125,99187500,"2024-02-27","BBRI"
6100,6225,6100,6225,97236700,"2024-02-28","BBRI"
6150,6200,6125,6125,173774600,"2024-02-29","BBRI"
6175,6175,6075,6125,76286400,"2024-03-01","BBRI"
6125,6125,6050,6050,70354900,"2024-03-04","BBRI"
6100,6175,6075,6125,115084600,"2024-03-05","BBRI"
6100,6200,6100,6200,84108800,"2024-03-06","BBRI"
6200,6275,6200,6225,117724700,"2024-03-07","BBRI"
6275,6400,6250,6350,163060000,"2024-03-08","BBRI"
6350,6450,6350,6400,195173100,"2024-03-13","BBRI"
6175,6200,6050,6150,271254000,"2024-03-14","BBRI"
6000,6075,5950,5975,305995800,"2024-03-15","BBRI"
6000,6100,5975,6000,110564700,"2024-03-18","BBRI"
6000,6050,5975,6000,114338600,"2024-03-19","BBRI"
6000,6100,6000,6100,120885400,"2024-03-20","BBRI"
6175,6200,6100,6100,136020000,"2024-03-21","BBRI"
6050,6125,6050,6125,46529200,"2024-03-22","BBRI"
6250,6250,6125,6250,115729600,"2024-03-25","BBRI"
6300,6300,6200,6300,120748400,"2024-03-26","BBRI"
6300,6325,6225,6250,73308900,"2024-03-27","BBRI"
6100,6200,6025,6050,288926900,"2024-03-28","BBRI"
6000,6025,5825,5925,217207800,"2024-04-01","BBRI"
5850,5950,5625,5675,412180900,"2024-04-02","BBRI"
5575,5675,5525,5625,333518700,"2024-04-03","BBRI"
5650,5750,5650,5700,131936100,"2024-04-04","BBRI"
5625,5700,5625,5650,178817800,"2024-04-05","BBRI"
5375,5575,5350,5350,600717500,"2024-04-16","BBRI"
5475,5500,5300,5300,244002000,"2024-04-17","BBRI"
5300,5500,5300,5475,247410700,"2024-04-18","BBRI"
5350,5375,5250,5275,258211500,"2024-04-19","BBRI"
5200,5325,5150,5300,342282800,"2024-04-22","BBRI"
5350,5400,5225,5300,281403100,"2024-04-23","BBRI"
5250,5350,5150,5225,471241400,"2024-04-24","BBRI"
5125,5200,5050,5150,479170900,"2024-04-25","BBRI"
5050,5100,4830,4830,782589900,"2024-04-26","BBRI"
4700,4890,4680,4770,700644800,"2024-04-29","BBRI"
4850,5050,4820,4940,565609200,"2024-04-30","BBRI"
4910,4920,4700,4760,636922100,"2024-05-02","BBRI"
4760,4830,4710,4750,321697200,"2024-05-03","BBRI"
4800,4840,4730,4790,262707400,"2024-05-06","BBRI"
4770,4780,4670,4670,304013600,"2024-05-07","BBRI"
4650,4740,4570,4680,572275800,"2024-05-08","BBRI"
4650,4700,4630,4680,320067100,"2024-05-13","BBRI"
4720,4810,4700,4730,341458900,"2024-05-14","BBRI"
4780,4870,4760,4820,298990300,"2024-05-15","BBRI"
4930,4960,4840,4840,371295000,"2024-05-16","BBRI"
4840,4960,4820,4920,208991800,"2024-05-17","BBRI"
4990,5050,4820,4820,335150700,"2024-05-20","BBRI"
4810,4870,4680,4680,271568800,"2024-05-21","BBRI"
4650,4770,4650,4720,215066000,"2024-05-22","BBRI"
4700,4720,4550,4550,363719300,"2024-05-27","BBRI"
4580,4630,4520,4530,258070200,"2024-05-28","BBRI"
4480,4500,4400,4410,465008500,"2024-05-29","BBRI"
4400,4480,4310,4380,502927800,"2024-05-30","BBRI"
4430,4470,4330,4340,655144100,"2024-05-31","BBRI"
4430,4560,4400,4530,345770100,"2024-06-03","BBRI"
4560,4590,4450,4450,332902200,"2024-06-04","BBRI"
4500,4500,4400,4400,240788500,"2024-06-05","BBRI"
4450,4500,4390,4500,281534200,"2024-06-06","BBRI"
4490,4500,4350,4350,375439600,"2024-06-07","BBRI"
4350,4430,4320,4400,181387000,"2024-06-10","BBRI"
4380,4440,4340,4340,197854400,"2024-06-11","BBRI"
4340,4360,4310,4350,187332500,"2024-06-12","BBRI"
4400,4420,4300,4310,238349600,"2024-06-13","BBRI"
4300,4320,4170,4180,358893200,"2024-06-14","BBRI"
4100,4240,4090,4100,410338400,"2024-06-19","BBRI"
4130,4270,4130,4270,387133400,"2024-06-20","BBRI"
4280,4490,4260,4440,532713300,"2024-06-21","BBRI"
4440,4510,4400,4400,303830800,"2024-06-24","BBRI"
4320,4400,4280,4380,383572500,"2024-06-25","BBRI"
4390,4430,4350,4370,150303400,"2024-06-26","BBRI"
4410,4500,4380,4460,299430600,"2024-06-27","BBRI"
4590,4640,4580,4600,581319300,"2024-06-28","BBRI"
4630,4670,4560,4630,261421200,"2024-07-01","BBRI"
4610,4630,4570,4570,234403100,"2024-07-02","BBRI"
4630,4640,4560,4600,176310400,"2024-07-03","BBRI"
4680,4830,4660,4790,422261500,"2024-07-04","BBRI"
4850,4870,4790,4800,218278000,"2024-07-05","BBRI"
4800,4830,4740,4750,222042100,"2024-07-08","BBRI"
4780,4930,4750,4870,291320400,"2024-07-09","BBRI"
4870,4920,4840,4850,167619700,"2024-07-10","BBRI"
4910,4920,4840,4840,170461300,"2024-07-11","BBRI"
4970,4980,4880,4900,301125400,"2024-07-12","BBRI"
4920,4930,4810,4820,188713000,"2024-07-15","BBRI"
4820,4840,4730,4730,189271400,"2024-07-16","BBRI"
4750,4810,4720,4760,263325400,"2024-07-17","BBRI"
4760,4890,4750,4890,296614900,"2024-07-18","BBRI"
4870,4910,4850,4900,135104800,"2024-07-19","BBRI"
4920,4940,4880,4910,140128300,"2024-07-22","BBRI"
4900,4910,4780,4790,170919500,"2024-07-23","BBRI"
4770,4800,4760,4780,116037600,"2024-07-24","BBRI"
4760,4760,4660,4700,274397700,"2024-07-25","BBRI"
4760,4810,4740,4760,192267300,"2024-07-26","BBRI"
4800,4800,4760,4780,126109900,"2024-07-29","BBRI"
4720,4740,4670,4670,201835700,"2024-07-30","BBRI"
4650,4710,4650,4670,168490300,"2024-07-31","BBRI"
4710,4750,4690,4750,169636700,"2024-08-01","BBRI"
4730,4750,4690,4710,113328400,"2024-08-02","BBRI"
4660,4670,4510,4530,329430900,"2024-08-05","BBRI"
4550,4650,4520,4600,238051800,"2024-08-06","BBRI"
4640,4640,4590,4620,125937500,"2024-08-07","BBRI"
4600,4690,4590,4660,131343400,"2024-08-08","BBRI"
4700,4730,4670,4670,98730900,"2024-08-09","BBRI"
4720,4720,4650,4680,83552800,"2024-08-12","BBRI"
4700,4750,4690,4720,109533400,"2024-08-13","BBRI"
4770,4840,4760,4820,262716500,"2024-08-14","BBRI"
4850,4870,4790,4830,214394900,"2024-08-15","BBRI"
4850,4870,4830,4830,149701700,"2024-08-16","BBRI"
4820,4820,4750,4820,196203200,"2024-08-19","BBRI"
4860,4950,4840,4950,310085500,"2024-08-20","BBRI"
4990,5100,4980,5100,390307000,"2024-08-21","BBRI"
5125,5150,5025,5050,474043100,"2024-08-22","BBRI"
5150,5200,5125,5150,217759300,"2024-08-23","BBRI"
5200,5325,5200,5300,361169800,"2024-08-26","BBRI"
5250,5275,5100,5175,271088700,"2024-08-27","BBRI"
5100,5175,5025,5150,277561700,"2024-08-28","BBRI"
5125,5175,5100,5125,160041900,"2024-08-29","BBRI"
5175,5175,5125,5150,275298000,"2024-08-30","BBRI"
5150,5225,5150,5175,136717200,"2024-09-02","BBRI"
5225,5250,5150,5175,166033900,"2024-09-03","BBRI"
5100,5175,5100,5100,141890400,"2024-09-04","BBRI"
5125,5150,5075,5150,166436800,"2024-09-05","BBRI"
5200,5250,5150,5225,170520700,"2024-09-06","BBRI"
5275,5300,5150,5175,201448700,"2024-09-09","BBRI"
5200,5250,5125,5250,202326400,"2024-09-10","BBRI"
5225,5250,5125,5175,165284900,"2024-09-11","BBRI"
5175,5225,5150,5175,138542100,"2024-09-12","BBRI"
5200,5300,5175,5300,259722600,"2024-09-13","BBRI"
5350,5350,5250,5300,201331600,"2024-09-17","BBRI"
5350,5375,5325,5350,186877300,"2024-09-18","BBRI"
5425,5500,5400,5400,332941100,"2024-09-19","BBRI"
5400,5450,5375,5375,260437400,"2024-09-20","BBRI"
5350,5500,5350,5500,245292000,"2024-09-23","BBRI"
5550,5575,5525,5525,195415700,"2024-09-24","BBRI"
5400,5425,5200,5325,607065900,"2024-09-25","BBRI"
5150,5200,5025,5050,855266800,"2024-09-26","BBRI"
5050,5150,5000,5100,304694300,"2024-09-27","BBRI"
5050,5050,4950,4950,539169900,"2024-09-30","BBRI"
4970,5075,4970,5075,197069300,"2024-10-01","BBRI"
5000,5075,4900,4940,307487600,"2024-10-02","BBRI"
4900,4960,4860,4920,354814800,"2024-10-03","BBRI"
4870,4920,4850,4860,289960700,"2024-10-04","BBRI"
4860,4930,4810,4820,308452200,"2024-10-07","BBRI"
4800,5050,4760,5000,527474400,"2024-10-08","BBRI"
5000,5075,4930,4930,309336600,"2024-10-09","BBRI"
4920,4970,4860,4860,226564700,"2024-10-10","BBRI"
4910,4940,4890,4900,104875300,"2024-10-11","BBRI"
4900,4930,4870,4900,125414400,"2024-10-14","BBRI"
4930,4990,4920,4920,142372200,"2024-10-15","BBRI"
4950,4970,4920,4950,118014300,"2024-10-16","BBRI"
4960,5050,4940,4980,188127700,"2024-10-17","BBRI"
5025,5050,4960,4970,157113000,"2024-10-18","BBRI"
4980,5025,4970,4990,110708200,"2024-10-21","BBRI"
4960,4970,4900,4900,199707500,"2024-10-22","BBRI"
4830,4890,4810,4860,222147300,"2024-10-23","BBRI"
4820,4900,4810,4820,218162100,"2024-10-24","BBRI"
4820,4860,4770,4770,195647800,"2024-10-25","BBRI"
4770,4800,4710,4760,191211000,"2024-10-28","BBRI"
4730,4780,4700,4700,203658600,"2024-10-29","BBRI"
4630,4750,4630,4710,296314500,"2024-10-30","BBRI"
4710,4870,4710,4800,307110400,"2024-10-31","BBRI"
4770,4820,4700,4700,235656400,"2024-11-01","BBRI"
4710,4770,4650,4720,209831500,"2024-11-04","BBRI"
4690,4740,4680,4710,199499300,"2024-11-05","BBRI"
4710,4730,4600,4600,249059500,"2024-11-06","BBRI"
4610,4640,4550,4550,296218600,"2024-11-07","BBRI"
4600,4640,4520,4520,198589900,"2024-11-08","BBRI"
4470,4540,4370,4460,507192300,"2024-11-11","BBRI"
4430,4520,4430,4500,252380100,"2024-11-12","BBRI"
4470,4610,4460,4580,209627200,"2024-11-13","BBRI"
4570,4590,4500,4500,159871800,"2024-11-14","BBRI"
4450,4510,4450,4470,106365600,"2024-11-15","BBRI"
4440,4460,4350,4350,253272300,"2024-11-18","BBRI"
4350,4410,4350,4360,294838700,"2024-11-19","BBRI"
4400,4440,4330,4330,298734600,"2024-11-20","BBRI"
4280,4320,4250,4250,376788400,"2024-11-21","BBRI"
4250,4420,4250,4400,280188100,"2024-11-22","BBRI"
4420,4530,4420,4470,401446400,"2024-11-25","BBRI"
4450,4470,4380,4400,266677500,"2024-11-26","BBRI"
4350,4390,4330,4330,277081800,"2024-11-28","BBRI"
4280,4300,4250,4250,412519800,"2024-11-29","BBRI"
4270,4280,4160,4170,337188900,"2024-12-02","BBRI"
4240,4250,4210,4240,384146700,"2024-12-03","BBRI"
4240,4370,4220,4350,345762200,"2024-12-04","BBRI"
4310,4340,4250,4260,183249300,"2024-12-05","BBRI"
4250,4310,4220,4310,151433000,"2024-12-06","BBRI"
4310,4390,4300,4390,158897200,"2024-12-09","BBRI"
4360,4380,4290,4360,196160900,"2024-12-10","BBRI"
4340,4430,4340,4380,203980300,"2024-12-11","BBRI"
4340,4360,4260,4260,226698900,"2024-12-12","BBRI"
4230,4280,4170,4170,287838100,"2024-12-13","BBRI"
4150,4280,4150,4250,325441900,"2024-12-16","BBRI"
4250,4290,4150,4150,327919000,"2024-12-17","BBRI"
4170,4210,4130,4150,205055500,"2024-12-18","BBRI"
4090,4110,4050,4090,381986300,"2024-12-19","BBRI"
4070,4120,4050,4060,252689600,"2024-12-20","BBRI"
4130,4210,4110,4210,167689800,"2024-12-23","BBRI"
4220,4250,4170,4200,199536100,"2024-12-24","BBRI"
4100,4120,4080,4100,143104400,"2024-12-27","BBRI"
4080,4120,4070,4080,153934700,"2024-12-30","BBRI"
4100,4220,4090,4210,181361700,"2025-01-02","BBRI"
4220,4240,4150,4150,134632300,"2025-01-03","BBRI"
4180,4180,4100,4100,153048700,"2025-01-06","BBRI"
4080,4090,4030,4030,171997400,"2025-01-07","BBRI"
4030,4100,4030,4080,133655700,"2025-01-08","BBRI"
4070,4100,4030,4030,99300400,"2025-01-09","BBRI"
4030,4060,4010,4010,132774300,"2025-01-10","BBRI"
3990,3990,3850,3850,413408100,"2025-01-13","BBRI"
3820,3920,3800,3800,293621700,"2025-01-14","BBRI"
3840,4090,3840,4090,407813500,"2025-01-15","BBRI"
4210,4240,4130,4160,349387500,"2025-01-16","BBRI"
4150,4190,4080,4090,268758600,"2025-01-17","BBRI"
4130,4220,4130,4220,167348600,"2025-01-20","BBRI"
4270,4380,4250,4260,345223800,"2025-01-21","BBRI"
4310,4320,4230,4260,193218900,"2025-01-22","BBRI"
4260,4340,4260,4300,216018100,"2025-01-23","BBRI"
4350,4350,4190,4190,276421900,"2025-01-24","BBRI"
4130,4170,4090,4120,220222400,"2025-01-30","BBRI"
4170,4280,4150,4220,192622700,"2025-01-31","BBRI"
4200,4270,4150,4250,220285800,"2025-02-03","BBRI"
4260,4300,4200,4260,231917500,"2025-02-04","BBRI"
4250,4250,4140,4140,209834400,"2025-02-05","BBRI"
4120,4160,3940,3970,378545500,"2025-02-06","BBRI"
3970,4030,3940,4030,259636200,"2025-02-07","BBRI"
4000,4050,3950,3970,201999400,"2025-02-10","BBRI"
3970,4040,3900,4010,276382800,"2025-02-11","BBRI"
3960,4060,3950,4030,362571900,"2025-02-12","BBRI"
4000,4030,3960,3990,341640600,"2025-02-13","BBRI"
4000,4010,3850,3860,524909600,"2025-02-14","BBRI"
3870,4030,3870,4030,265737100,"2025-02-17","BBRI"
4030,4180,4030,4150,374350700,"2025-02-18","BBRI"
4160,4180,4010,4020,348358600,"2025-02-19","BBRI"
3970,4020,3910,3910,312753300,"2025-02-20","BBRI"
3910,3930,3870,3890,205268800,"2025-02-21","BBRI"
3900,3940,3870,3920,138610800,"2025-02-24","BBRI"
3880,3920,3800,3800,404555100,"2025-02-25","BBRI"
3800,3860,3760,3820,242834100,"2025-02-26","BBRI"
3790,3800,3610,3630,410928000,"2025-02-27","BBRI"
3500,3540,3360,3360,1000597600,"2025-02-28","BBRI"
3520,3740,3470,3670,744626800,"2025-03-03","BBRI"
3680,3720,3600,3670,338434700,"2025-03-04","BBRI"