"Open","High","Low","Close","Volume","Date","Emiten"
103.837043762207,103.837043762207,103.837043762207,103.837043762207,388830,"2018-07-09","BPTR"
139.263809204102,139.263809204102,130.712524414062,139.263809204102,17652572,"2018-07-10","BPTR"
171.025726318359,173.468948364258,116.66397857666,117.274780273438,50472477,"2018-07-11","BPTR"
117.274780273438,117.274780273438,86.123664855957,90.3993072509766,16730676,"2018-07-12","BPTR"
90.3993072509766,102.00463104248,79.4048004150391,89.7885055541992,14282436,"2018-07-13","BPTR"
91.6209259033203,91.6209259033203,82.4588317871094,83.6804428100586,3308087,"2018-07-16","BPTR"
86.7344741821289,86.7344741821289,80.0156097412109,81.2372207641602,1788128,"2018-07-17","BPTR"
84.9020538330078,85.5128631591797,79.4048004150391,80.0156097412109,6557726,"2018-07-18","BPTR"
74.5183486938477,83.0696334838867,74.5183486938477,76.9615783691406,3531234,"2018-07-19","BPTR"
72.0751266479492,78.1831893920898,70.2427062988281,73.9075469970703,2687268,"2018-07-20","BPTR"
69.6319046020508,82.4588317871094,69.6319046020508,73.9075469970703,8455546,"2018-07-23","BPTR"
69.0210952758789,74.5183486938477,69.0210952758789,72.0751266479492,2702985,"2018-07-24","BPTR"
70.2427062988281,74.5183486938477,70.2427062988281,71.4643173217773,3334282,"2018-07-25","BPTR"
67.1886749267578,72.0751266479492,67.1886749267578,68.410285949707,3018633,"2018-07-26","BPTR"
69.6319046020508,73.2967376708984,67.7994842529297,70.2427062988281,3696426,"2018-07-27","BPTR"
66.5778732299805,72.0751266479492,66.5778732299805,68.410285949707,1507188,"2018-07-30","BPTR"
65.3562545776367,70.2427062988281,64.1346435546875,64.7454528808594,2113763,"2018-07-31","BPTR"
65.9670639038086,67.1886749267578,64.1346435546875,65.3562545776367,2917783,"2018-08-01","BPTR"
66.5778732299805,73.2967376708984,63.5238418579102,67.1886749267578,10378251,"2018-08-02","BPTR"
65.3562545776367,70.853515625,65.3562545776367,65.9670639038086,7885480,"2018-08-03","BPTR"
65.9670639038086,68.410285949707,65.9670639038086,67.1886749267578,2415823,"2018-08-06","BPTR"
69.0210952758789,69.0210952758789,66.5778732299805,67.1886749267578,1507515,"2018-08-07","BPTR"
68.410285949707,68.410285949707,65.9670639038086,65.9670639038086,2255380,"2018-08-08","BPTR"
68.410285949707,76.3507690429688,65.3562545776367,69.0210952758789,12327642,"2018-08-09","BPTR"
72.0751266479492,72.0751266479492,67.7994842529297,68.410285949707,8619919,"2018-08-10","BPTR"
67.1886749267578,67.7994842529297,64.1346435546875,65.3562545776367,3407136,"2018-08-13","BPTR"
62.9130325317383,65.3562545776367,62.3022270202637,62.9130325317383,841183,"2018-08-14","BPTR"
62.9130325317383,67.1886749267578,62.9130325317383,62.9130325317383,2510616,"2018-08-15","BPTR"
60.4698104858398,63.5238418579102,60.4698104858398,62.9130325317383,1045012,"2018-08-16","BPTR"
62.9130325317383,62.9130325317383,62.9130325317383,62.9130325317383,0,"2018-08-17","BPTR"
62.9130325317383,64.1346435546875,62.9130325317383,63.5238418579102,841347,"2018-08-20","BPTR"
65.3562545776367,65.3562545776367,61.0806159973145,64.1346435546875,1028968,"2018-08-21","BPTR"
64.1346435546875,64.1346435546875,64.1346435546875,64.1346435546875,0,"2018-08-22","BPTR"
66.5778732299805,72.0751266479492,62.9130325317383,66.5778732299805,5009281,"2018-08-23","BPTR"
67.1886749267578,67.7994842529297,64.7454528808594,66.5778732299805,634080,"2018-08-24","BPTR"
67.1886749267578,67.1886749267578,63.5238418579102,64.1346435546875,882931,"2018-08-27","BPTR"
63.5238418579102,67.1886749267578,63.5238418579102,64.1346435546875,446786,"2018-08-28","BPTR"
65.3562545776367,70.2427062988281,63.5238418579102,64.1346435546875,8600109,"2018-08-29","BPTR"
65.9670639038086,70.2427062988281,62.3022270202637,65.9670639038086,5941492,"2018-08-30","BPTR"
62.9130325317383,65.9670639038086,62.9130325317383,63.5238418579102,1818907,"2018-08-31","BPTR"
63.5238418579102,67.7994842529297,62.9130325317383,62.9130325317383,572685,"2018-09-03","BPTR"
62.3022270202637,65.9670639038086,61.6914215087891,62.3022270202637,2276827,"2018-09-04","BPTR"
64.7454528808594,64.7454528808594,46.4212684631348,59.2481956481934,1267996,"2018-09-05","BPTR"
54.9725532531738,61.0806159973145,48.8644905090332,58.0265846252441,203828,"2018-09-06","BPTR"
61.0806159973145,64.1346435546875,59.859001159668,61.0806159973145,855590,"2018-09-07","BPTR"
59.859001159668,64.1346435546875,58.6373901367188,59.859001159668,305825,"2018-09-10","BPTR"
59.859001159668,59.859001159668,59.859001159668,59.859001159668,0,"2018-09-11","BPTR"
56.8049736022949,63.5238418579102,56.8049736022949,59.2481956481934,970356,"2018-09-12","BPTR"
56.8049736022949,62.3022270202637,56.8049736022949,60.4698104858398,2033214,"2018-09-13","BPTR"
58.6373901367188,62.9130325317383,58.6373901367188,60.4698104858398,3529433,"2018-09-14","BPTR"
58.6373901367188,62.9130325317383,58.6373901367188,59.859001159668,1165017,"2018-09-17","BPTR"
57.4157791137695,61.6914215087891,52.5293273925781,59.859001159668,440565,"2018-09-18","BPTR"
58.0265846252441,61.6914215087891,58.0265846252441,60.4698104858398,731001,"2018-09-19","BPTR"
57.4157791137695,76.3507690429688,57.4157791137695,65.3562545776367,16126229,"2018-09-20","BPTR"
62.3022270202637,69.6319046020508,62.3022270202637,62.3022270202637,9865650,"2018-09-21","BPTR"
59.859001159668,65.3562545776367,59.859001159668,61.6914215087891,2581178,"2018-09-24","BPTR"
59.2481956481934,66.5778732299805,59.2481956481934,64.1346435546875,6291193,"2018-09-25","BPTR"
61.0806159973145,64.7454528808594,59.2481956481934,62.9130325317383,6241751,"2018-09-26","BPTR"
63.5238418579102,64.1346435546875,61.0806159973145,62.3022270202637,1184172,"2018-09-27","BPTR"
61.6914215087891,64.1346435546875,60.4698104858398,60.4698104858398,2077418,"2018-09-28","BPTR"
60.4698104858398,61.6914215087891,59.2481956481934,59.2481956481934,1524378,"2018-10-01","BPTR"
59.859001159668,61.6914215087891,58.0265846252441,60.4698104858398,485096,"2018-10-02","BPTR"
59.2481956481934,61.0806159973145,58.0265846252441,59.2481956481934,602646,"2018-10-03","BPTR"
59.859001159668,61.0806159973145,57.4157791137695,59.2481956481934,2226729,"2018-10-04","BPTR"
57.4157791137695,63.5238418579102,57.4157791137695,59.2481956481934,2913362,"2018-10-05","BPTR"
55.5833587646484,61.0806159973145,55.5833587646484,59.2481956481934,445149,"2018-10-08","BPTR"
55.5833587646484,59.859001159668,55.5833587646484,58.0265846252441,216598,"2018-10-09","BPTR"
54.3617477416992,60.4698104858398,54.3617477416992,59.2481956481934,1149791,"2018-10-10","BPTR"
55.5833587646484,59.2481956481934,55.5833587646484,58.0265846252441,324816,"2018-10-11","BPTR"
54.3617477416992,59.859001159668,54.3617477416992,58.0265846252441,1069078,"2018-10-12","BPTR"
55.5833587646484,58.0265846252441,55.5833587646484,56.8049736022949,277338,"2018-10-15","BPTR"
53.14013671875,59.2481956481934,53.14013671875,58.0265846252441,373932,"2018-10-16","BPTR"
54.3617477416992,58.0265846252441,54.3617477416992,57.4157791137695,471999,"2018-10-17","BPTR"
53.7509422302246,60.4698104858398,53.7509422302246,57.4157791137695,3036151,"2018-10-18","BPTR"
53.14013671875,58.0265846252441,53.14013671875,56.8049736022949,335622,"2018-10-19","BPTR"
54.3617477416992,57.4157791137695,54.3617477416992,56.8049736022949,71872,"2018-10-22","BPTR"
53.7509422302246,58.0265846252441,53.7509422302246,56.8049736022949,161753,"2018-10-23","BPTR"
53.14013671875,57.4157791137695,53.14013671875,56.194164276123,326944,"2018-10-24","BPTR"
54.9725532531738,56.194164276123,54.3617477416992,56.194164276123,108872,"2018-10-25","BPTR"
53.14013671875,58.0265846252441,53.14013671875,56.8049736022949,895865,"2018-10-26","BPTR"
54.3617477416992,56.8049736022949,54.3617477416992,54.9725532531738,1119340,"2018-10-29","BPTR"
56.8049736022949,56.8049736022949,53.7509422302246,54.9725532531738,891772,"2018-10-30","BPTR"
55.5833587646484,56.194164276123,53.7509422302246,54.9725532531738,207594,"2018-10-31","BPTR"
54.3617477416992,55.5833587646484,49.4752998352051,54.9725532531738,870325,"2018-11-01","BPTR"
56.194164276123,56.194164276123,53.7509422302246,54.3617477416992,300258,"2018-11-02","BPTR"
56.194164276123,56.194164276123,52.5293273925781,54.9725532531738,718558,"2018-11-05","BPTR"
56.194164276123,56.194164276123,53.14013671875,53.7509422302246,945144,"2018-11-06","BPTR"
53.14013671875,54.3617477416992,49.4752998352051,51.9185218811035,1010959,"2018-11-07","BPTR"
53.7509422302246,53.7509422302246,50.6969108581543,53.7509422302246,270462,"2018-11-08","BPTR"
51.9185218811035,53.7509422302246,51.3077163696289,53.14013671875,138341,"2018-11-09","BPTR"
51.3077163696289,54.9725532531738,50.6969108581543,52.5293273925781,485915,"2018-11-12","BPTR"
51.3077163696289,53.7509422302246,50.6969108581543,51.3077163696289,269807,"2018-11-13","BPTR"
48.2536849975586,53.14013671875,48.2536849975586,52.5293273925781,219873,"2018-11-14","BPTR"
50.6969108581543,53.7509422302246,50.6969108581543,53.14013671875,243448,"2018-11-15","BPTR"
51.9185218811035,53.7509422302246,51.3077163696289,51.9185218811035,332511,"2018-11-16","BPTR"
53.7509422302246,53.7509422302246,51.3077163696289,52.5293273925781,101996,"2018-11-19","BPTR"
52.5293273925781,52.5293273925781,52.5293273925781,52.5293273925781,0,"2018-11-20","BPTR"
51.9185218811035,53.14013671875,51.3077163696289,51.9185218811035,442529,"2018-11-21","BPTR"
51.9185218811035,52.5293273925781,51.3077163696289,52.5293273925781,241975,"2018-11-22","BPTR"
51.9185218811035,51.9185218811035,50.6969108581543,51.9185218811035,201045,"2018-11-23","BPTR"
51.9185218811035,51.9185218811035,49.4752998352051,51.3077163696289,212178,"2018-11-26","BPTR"
50.0861053466797,53.7509422302246,50.0861053466797,51.3077163696289,185328,"2018-11-27","BPTR"
50.6969108581543,53.14013671875,50.6969108581543,53.14013671875,213488,"2018-11-28","BPTR"
52.5293273925781,52.5293273925781,50.6969108581543,51.9185218811035,206939,"2018-11-29","BPTR"
53.14013671875,53.14013671875,51.3077163696289,52.5293273925781,123279,"2018-11-30","BPTR"
54.9725532531738,54.9725532531738,50.0861053466797,50.6969108581543,211032,"2018-12-03","BPTR"
53.7509422302246,56.194164276123,50.6969108581543,51.9185218811035,6259596,"2018-12-04","BPTR"
50.6969108581543,55.5833587646484,50.6969108581543,51.9185218811035,3759949,"2018-12-05","BPTR"
50.6969108581543,53.14013671875,50.6969108581543,51.3077163696289,1083486,"2018-12-06","BPTR"
53.7509422302246,53.7509422302246,50.6969108581543,51.9185218811035,2516182,"2018-12-07","BPTR"
48.8644905090332,52.5293273925781,48.8644905090332,51.3077163696289,815152,"2018-12-10","BPTR"
47.642879486084,51.9185218811035,46.4212684631348,50.6969108581543,446786,"2018-12-11","BPTR"
51.9185218811035,52.5293273925781,50.0861053466797,50.0861053466797,717903,"2018-12-12","BPTR"
47.0320739746094,51.9185218811035,46.4212684631348,50.0861053466797,553039,"2018-12-13","BPTR"
46.4212684631348,51.3077163696289,46.4212684631348,50.0861053466797,121151,"2018-12-14","BPTR"
46.4212684631348,51.9185218811035,46.4212684631348,50.0861053466797,573668,"2018-12-17","BPTR"
51.9185218811035,51.9185218811035,48.8644905090332,51.9185218811035,316467,"2018-12-18","BPTR"
51.3077163696289,52.5293273925781,51.3077163696289,51.3077163696289,822355,"2018-12-19","BPTR"
48.8644905090332,52.5293273925781,48.8644905090332,52.5293273925781,23411,"2018-12-20","BPTR"
48.8644905090332,53.7509422302246,48.8644905090332,51.3077163696289,163390,"2018-12-21","BPTR"
51.3077163696289,51.3077163696289,51.3077163696289,51.3077163696289,0,"2018-12-24","BPTR"
51.3077163696289,51.3077163696289,51.3077163696289,51.3077163696289,0,"2018-12-25","BPTR"
51.3077163696289,52.5293273925781,48.8644905090332,52.5293273925781,36017,"2018-12-26","BPTR"
50.6969108581543,52.5293273925781,50.6969108581543,52.5293273925781,21938,"2018-12-27","BPTR"
52.5293273925781,52.5293273925781,52.5293273925781,52.5293273925781,0,"2018-12-28","BPTR"
52.5293273925781,52.5293273925781,52.5293273925781,52.5293273925781,0,"2018-12-31","BPTR"
52.5293273925781,52.5293273925781,52.5293273925781,52.5293273925781,0,"2019-01-01","BPTR"
51.9185218811035,51.9185218811035,50.0861053466797,51.3077163696289,14407,"2019-01-02","BPTR"
52.5293273925781,52.5293273925781,48.2536849975586,49.4752998352051,335130,"2019-01-03","BPTR"
48.8644905090332,50.0861053466797,47.642879486084,50.0861053466797,254745,"2019-01-04","BPTR"
50.6969108581543,50.6969108581543,47.0320739746094,48.8644905090332,318922,"2019-01-07","BPTR"
45.1996536254883,50.0861053466797,45.1996536254883,50.0861053466797,58611,"2019-01-08","BPTR"
48.2536849975586,50.0861053466797,47.642879486084,47.642879486084,379498,"2019-01-09","BPTR"
47.642879486084,50.6969108581543,47.642879486084,48.8644905090332,146200,"2019-01-10","BPTR"
44.5888481140137,48.8644905090332,44.5888481140137,48.8644905090332,29632,"2019-01-11","BPTR"
43.9780426025391,50.0861053466797,43.9780426025391,47.642879486084,102323,"2019-01-14","BPTR"
43.3672370910645,48.2536849975586,43.3672370910645,44.5888481140137,905852,"2019-01-15","BPTR"
41.5348167419434,48.8644905090332,41.5348167419434,47.642879486084,274064,"2019-01-16","BPTR"
42.7564315795898,48.8644905090332,42.7564315795898,47.642879486084,36181,"2019-01-17","BPTR"
43.3672370910645,48.2536849975586,43.3672370910645,48.2536849975586,41911,"2019-01-18","BPTR"
42.7564315795898,48.8644905090332,42.7564315795898,48.8644905090332,383263,"2019-01-21","BPTR"
43.3672370910645,51.9185218811035,43.3672370910645,50.6969108581543,60248,"2019-01-22","BPTR"
45.8104591369629,48.8644905090332,45.8104591369629,47.642879486084,23739,"2019-01-23","BPTR"
47.642879486084,51.3077163696289,47.642879486084,49.4752998352051,143417,"2019-01-24","BPTR"
50.6969108581543,50.6969108581543,48.2536849975586,48.8644905090332,137850,"2019-01-25","BPTR"
48.8644905090332,48.8644905090332,46.4212684631348,48.8644905090332,88735,"2019-01-28","BPTR"
48.8644905090332,48.8644905090332,46.4212684631348,48.2536849975586,144235,"2019-01-29","BPTR"
46.4212684631348,48.8644905090332,46.4212684631348,48.8644905090332,42730,"2019-01-30","BPTR"
44.5888481140137,49.4752998352051,44.5888481140137,48.2536849975586,187784,"2019-01-31","BPTR"
45.1996536254883,48.8644905090332,45.1996536254883,48.8644905090332,65978,"2019-02-01","BPTR"
48.8644905090332,48.8644905090332,46.4212684631348,48.8644905090332,141616,"2019-02-04","BPTR"
48.8644905090332,48.8644905090332,48.8644905090332,48.8644905090332,0,"2019-02-05","BPTR"
48.8644905090332,48.8644905090332,47.0320739746094,48.2536849975586,64177,"2019-02-06","BPTR"
48.2536849975586,48.8644905090332,47.0320739746094,47.0320739746094,48787,"2019-02-07","BPTR"
47.0320739746094,47.642879486084,45.8104591369629,45.8104591369629,118040,"2019-02-08","BPTR"
40.9240112304688,48.8644905090332,40.9240112304688,48.2536849975586,89390,"2019-02-11","BPTR"
47.642879486084,49.4752998352051,45.1996536254883,48.8644905090332,332020,"2019-02-12","BPTR"
47.0320739746094,48.2536849975586,47.0320739746094,48.2536849975586,1146,"2019-02-13","BPTR"
45.8104591369629,48.2536849975586,45.8104591369629,46.4212684631348,373604,"2019-02-14","BPTR"
45.8104591369629,47.642879486084,45.1996536254883,46.4212684631348,233953,"2019-02-15","BPTR"
45.8104591369629,48.2536849975586,44.5888481140137,47.0320739746094,90863,"2019-02-18","BPTR"
42.7564315795898,47.642879486084,42.7564315795898,47.642879486084,8677,"2019-02-19","BPTR"
48.8644905090332,48.8644905090332,45.8104591369629,45.8104591369629,787320,"2019-02-20","BPTR"
48.8644905090332,48.8644905090332,45.8104591369629,45.8104591369629,36181,"2019-02-21","BPTR"
45.8104591369629,47.0320739746094,45.8104591369629,47.0320739746094,9659,"2019-02-22","BPTR"
42.7564315795898,48.2536849975586,42.7564315795898,48.2536849975586,16208,"2019-02-25","BPTR"
48.8644905090332,48.8644905090332,45.8104591369629,47.642879486084,32579,"2019-02-26","BPTR"
48.2536849975586,48.2536849975586,46.4212684631348,46.4212684631348,100686,"2019-02-27","BPTR"
47.0320739746094,47.642879486084,45.8104591369629,47.0320739746094,1122287,"2019-02-28","BPTR"
47.0320739746094,47.642879486084,46.4212684631348,47.642879486084,6385,"2019-03-01","BPTR"
47.642879486084,48.8644905090332,45.8104591369629,47.642879486084,580053,"2019-03-04","BPTR"
47.642879486084,47.642879486084,46.4212684631348,47.0320739746094,34053,"2019-03-05","BPTR"
47.0320739746094,48.8644905090332,46.4212684631348,47.642879486084,173213,"2019-03-06","BPTR"
47.642879486084,47.642879486084,47.642879486084,47.642879486084,0,"2019-03-07","BPTR"
47.642879486084,47.642879486084,46.4212684631348,47.0320739746094,12933,"2019-03-08","BPTR"
43.3672370910645,48.8644905090332,43.3672370910645,47.0320739746094,1069897,"2019-03-11","BPTR"
47.0320739746094,47.0320739746094,47.0320739746094,47.0320739746094,2783,"2019-03-12","BPTR"
44.5888481140137,47.0320739746094,44.5888481140137,46.4212684631348,28814,"2019-03-13","BPTR"
42.145622253418,47.0320739746094,42.145622253418,44.5888481140137,157660,"2019-03-14","BPTR"
45.8104591369629,47.642879486084,45.8104591369629,46.4212684631348,6385,"2019-03-15","BPTR"
47.0320739746094,48.2536849975586,45.8104591369629,45.8104591369629,26522,"2019-03-18","BPTR"
47.0320739746094,47.0320739746094,45.1996536254883,45.1996536254883,14407,"2019-03-19","BPTR"
45.8104591369629,45.8104591369629,45.8104591369629,45.8104591369629,9495,"2019-03-20","BPTR"
39.7024002075195,47.642879486084,39.7024002075195,44.5888481140137,175505,"2019-03-21","BPTR"
43.9780426025391,45.1996536254883,43.9780426025391,44.5888481140137,16862,"2019-03-22","BPTR"
43.3672370910645,47.642879486084,43.3672370910645,46.4212684631348,536340,"2019-03-25","BPTR"
43.3672370910645,55.5833587646484,43.3672370910645,51.3077163696289,899139,"2019-03-26","BPTR"
45.1996536254883,52.5293273925781,45.1996536254883,50.6969108581543,417153,"2019-03-27","BPTR"
48.8644905090332,51.9185218811035,46.4212684631348,50.0861053466797,676319,"2019-03-28","BPTR"
50.6969108581543,50.6969108581543,46.4212684631348,48.8644905090332,479366,"2019-03-29","BPTR"
48.2536849975586,48.2536849975586,45.8104591369629,47.0320739746094,380317,"2019-04-01","BPTR"
42.7564315795898,48.8644905090332,42.7564315795898,47.0320739746094,210213,"2019-04-02","BPTR"
47.0320739746094,47.0320739746094,47.0320739746094,47.0320739746094,0,"2019-04-03","BPTR"
47.0320739746094,50.0861053466797,46.4212684631348,48.8644905090332,94137,"2019-04-04","BPTR"
50.0861053466797,50.0861053466797,46.4212684631348,49.4752998352051,46823,"2019-04-05","BPTR"
47.642879486084,50.0861053466797,47.0320739746094,49.4752998352051,162572,"2019-04-08","BPTR"
49.4752998352051,50.0861053466797,47.642879486084,49.4752998352051,27013,"2019-04-09","BPTR"
49.4752998352051,49.4752998352051,49.4752998352051,49.4752998352051,0,"2019-04-10","BPTR"
48.8644905090332,48.8644905090332,45.8104591369629,48.8644905090332,148492,"2019-04-11","BPTR"
47.642879486084,48.8644905090332,43.9780426025391,48.8644905090332,692363,"2019-04-12","BPTR"
47.642879486084,48.8644905090332,47.642879486084,48.2536849975586,88407,"2019-04-15","BPTR"
48.8644905090332,51.9185218811035,47.642879486084,48.8644905090332,68925,"2019-04-16","BPTR"
48.8644905090332,48.8644905090332,48.8644905090332,48.8644905090332,0,"2019-04-17","BPTR"
45.8104591369629,50.0861053466797,45.8104591369629,48.8644905090332,102160,"2019-04-18","BPTR"
48.8644905090332,48.8644905090332,48.8644905090332,48.8644905090332,0,"2019-04-19","BPTR"
48.8644905090332,50.0861053466797,47.0320739746094,48.8644905090332,29632,"2019-04-22","BPTR"
48.8644905090332,49.4752998352051,47.0320739746094,48.8644905090332,10969,"2019-04-23","BPTR"
48.8644905090332,50.0861053466797,43.9780426025391,48.2536849975586,56319,"2019-04-24","BPTR"
49.4752998352051,62.3022270202637,42.7564315795898,50.6969108581543,17926800,"2019-04-25","BPTR"
50.6969108581543,51.3077163696289,48.2536849975586,50.0861053466797,406675,"2019-04-26","BPTR"
48.8644905090332,50.6969108581543,47.642879486084,50.0861053466797,9659,"2019-04-29","BPTR"
50.6969108581543,51.3077163696289,48.2536849975586,48.8644905090332,84805,"2019-04-30","BPTR"
48.8644905090332,48.8644905090332,48.8644905090332,48.8644905090332,0,"2019-05-01","BPTR"
48.8644905090332,49.4752998352051,45.1996536254883,47.642879486084,257692,"2019-05-02","BPTR"
47.0320739746094,48.2536849975586,44.5888481140137,47.642879486084,19318,"2019-05-03","BPTR"
47.642879486084,47.642879486084,43.3672370910645,47.642879486084,30451,"2019-05-06","BPTR"
47.0320739746094,47.642879486084,44.5888481140137,47.0320739746094,9331,"2019-05-07","BPTR"
44.5888481140137,47.0320739746094,42.7564315795898,47.0320739746094,294365,"2019-05-08","BPTR"
45.8104591369629,48.2536849975586,45.8104591369629,45.8104591369629,401600,"2019-05-09","BPTR"
50.6969108581543,56.8049736022949,47.0320739746094,48.2536849975586,8969457,"2019-05-10","BPTR"
48.8644905090332,61.6914215087891,48.8644905090332,50.6969108581543,26212080,"2019-05-13","BPTR"
51.3077163696289,58.0265846252441,50.6969108581543,53.7509422302246,10275272,"2019-05-14","BPTR"
53.7509422302246,65.3562545776367,51.9185218811035,61.6914215087891,28543098,"2019-05-15","BPTR"
64.1346435546875,69.0210952758789,54.9725532531738,56.194164276123,17478540,"2019-05-16","BPTR"
56.194164276123,73.2967376708984,55.5833587646484,61.0806159973145,67641590,"2019-05-17","BPTR"
64.1346435546875,64.1346435546875,52.5293273925781,55.5833587646484,3694134,"2019-05-20","BPTR"
56.194164276123,56.8049736022949,52.5293273925781,53.7509422302246,1863602,"2019-05-21","BPTR"
54.9725532531738,58.0265846252441,52.5293273925781,57.4157791137695,1248513,"2019-05-22","BPTR"
57.4157791137695,58.6373901367188,54.9725532531738,54.9725532531738,1492290,"2019-05-23","BPTR"
57.4157791137695,57.4157791137695,54.9725532531738,56.194164276123,232807,"2019-05-24","BPTR"
55.5833587646484,56.8049736022949,54.9725532531738,56.194164276123,456445,"2019-05-27","BPTR"
56.8049736022949,57.4157791137695,54.9725532531738,55.5833587646484,981162,"2019-05-28","BPTR"
58.0265846252441,58.0265846252441,54.3617477416992,56.194164276123,246723,"2019-05-29","BPTR"
56.194164276123,56.194164276123,56.194164276123,56.194164276123,0,"2019-05-30","BPTR"
56.194164276123,56.194164276123,53.14013671875,54.9725532531738,539287,"2019-05-31","BPTR"
54.9725532531738,54.9725532531738,54.9725532531738,54.9725532531738,0,"2019-06-03","BPTR"
54.9725532531738,54.9725532531738,54.9725532531738,54.9725532531738,0,"2019-06-04","BPTR"
54.9725532531738,54.9725532531738,54.9725532531738,54.9725532531738,0,"2019-06-05","BPTR"
54.9725532531738,54.9725532531738,54.9725532531738,54.9725532531738,0,"2019-06-06","BPTR"
54.9725532531738,54.9725532531738,54.9725532531738,54.9725532531738,0,"2019-06-07","BPTR"
54.9725532531738,56.194164276123,53.7509422302246,54.3617477416992,359852,"2019-06-10","BPTR"
55.5833587646484,56.8049736022949,53.7509422302246,55.5833587646484,706279,"2019-06-11","BPTR"
56.8049736022949,56.8049736022949,54.3617477416992,55.5833587646484,460211,"2019-06-12","BPTR"
49.4752998352051,56.8049736022949,49.4752998352051,54.3617477416992,297966,"2019-06-13","BPTR"
48.2536849975586,55.5833587646484,48.2536849975586,54.3617477416992,37327,"2019-06-14","BPTR"
48.2536849975586,54.3617477416992,48.2536849975586,53.14013671875,373113,"2019-06-17","BPTR"
52.5293273925781,54.3617477416992,48.8644905090332,52.5293273925781,1794513,"2019-06-18","BPTR"
49.4752998352051,56.194164276123,49.4752998352051,56.194164276123,1421727,"2019-06-19","BPTR"
50.0861053466797,56.194164276123,50.0861053466797,54.3617477416992,105106,"2019-06-20","BPTR"
54.9725532531738,64.7454528808594,52.5293273925781,56.194164276123,42718953,"2019-06-21","BPTR"
56.194164276123,56.194164276123,53.7509422302246,55.5833587646484,1997851,"2019-06-24","BPTR"
54.9725532531738,56.8049736022949,53.7509422302246,55.5833587646484,513747,"2019-06-25","BPTR"
55.5833587646484,71.4643173217773,55.5833587646484,70.853515625,41467656,"2019-06-26","BPTR"
70.853515625,76.3507690429688,61.0806159973145,62.3022270202637,57822927,"2019-06-27","BPTR"
64.1346435546875,64.1346435546875,59.859001159668,60.4698104858398,2032396,"2019-06-28","BPTR"
60.4698104858398,63.5238418579102,59.859001159668,60.4698104858398,1164362,"2019-07-01","BPTR"
61.0806159973145,61.0806159973145,58.0265846252441,58.6373901367188,1192194,"2019-07-02","BPTR"
60.4698104858398,65.3562545776367,58.6373901367188,62.3022270202637,6282516,"2019-07-03","BPTR"
64.1346435546875,67.1886749267578,61.0806159973145,62.3022270202637,2907796,"2019-07-04","BPTR"
62.3022270202637,64.1346435546875,61.0806159973145,64.1346435546875,177306,"2019-07-05","BPTR"
64.1346435546875,64.7454528808594,59.2481956481934,60.4698104858398,517512,"2019-07-08","BPTR"
63.5238418579102,63.5238418579102,59.859001159668,62.3022270202637,795997,"2019-07-09","BPTR"
67.7994842529297,67.7994842529297,56.8049736022949,59.859001159668,1082994,"2019-07-10","BPTR"
59.859001159668,63.5238418579102,58.6373901367188,60.4698104858398,1312527,"2019-07-11","BPTR"
61.0806159973145,62.9130325317383,60.4698104858398,61.6914215087891,395870,"2019-07-12","BPTR"
61.6914215087891,61.6914215087891,59.859001159668,61.0806159973145,52553,"2019-07-15","BPTR"
61.6914215087891,63.5238418579102,60.4698104858398,62.3022270202637,242793,"2019-07-16","BPTR"
61.0806159973145,65.3562545776367,55.5833587646484,58.6373901367188,34073494,"2019-07-17","BPTR"
61.0806159973145,64.1346435546875,58.6373901367188,59.2481956481934,25623841,"2019-07-18","BPTR"
59.2481956481934,72.0751266479492,58.0265846252441,63.5238418579102,84847867,"2019-07-19","BPTR"
63.5238418579102,64.7454528808594,59.859001159668,59.859001159668,6325247,"2019-07-22","BPTR"
60.4698104858398,61.0806159973145,58.6373901367188,59.2481956481934,2011276,"2019-07-23","BPTR"
59.2481956481934,59.859001159668,58.0265846252441,58.0265846252441,1266195,"2019-07-24","BPTR"
57.4157791137695,65.9670639038086,57.4157791137695,59.859001159668,10540496,"2019-07-25","BPTR"
59.859001159668,61.0806159973145,59.2481956481934,59.2481956481934,1311054,"2019-07-26","BPTR"
61.0806159973145,61.0806159973145,57.4157791137695,59.2481956481934,2255543,"2019-07-29","BPTR"
53.14013671875,60.4698104858398,53.14013671875,58.6373901367188,980507,"2019-07-30","BPTR"
58.6373901367188,73.2967376708984,58.0265846252441,65.9670639038086,61661788,"2019-07-31","BPTR"
66.5778732299805,77.572380065918,62.9130325317383,63.5238418579102,48313363,"2019-08-01","BPTR"
57.4157791137695,65.3562545776367,57.4157791137695,60.4698104858398,2137339,"2019-08-02","BPTR"
60.4698104858398,63.5238418579102,59.859001159668,61.0806159973145,979034,"2019-08-05","BPTR"
54.9725532531738,62.9130325317383,54.9725532531738,60.4698104858398,444167,"2019-08-06","BPTR"
54.9725532531738,60.4698104858398,54.9725532531738,59.859001159668,1078247,"2019-08-07","BPTR"
59.859001159668,60.4698104858398,59.2481956481934,59.2481956481934,332347,"2019-08-08","BPTR"
59.2481956481934,62.3022270202637,59.2481956481934,61.0806159973145,552875,"2019-08-09","BPTR"
60.4698104858398,61.0806159973145,59.2481956481934,60.4698104858398,244103,"2019-08-12","BPTR"
59.2481956481934,59.859001159668,59.2481956481934,59.2481956481934,122297,"2019-08-13","BPTR"
59.2481956481934,59.859001159668,58.6373901367188,58.6373901367188,423538,"2019-08-14","BPTR"
61.6914215087891,61.6914215087891,58.6373901367188,59.859001159668,546490,"2019-08-15","BPTR"
61.0806159973145,61.0806159973145,59.2481956481934,60.4698104858398,713647,"2019-08-16","BPTR"
59.859001159668,61.0806159973145,59.2481956481934,60.4698104858398,192532,"2019-08-19","BPTR"
60.4698104858398,60.4698104858398,59.2481956481934,59.2481956481934,472162,"2019-08-20","BPTR"
59.2481956481934,59.859001159668,55.5833587646484,58.6373901367188,864103,"2019-08-21","BPTR"
58.6373901367188,61.0806159973145,58.0265846252441,59.859001159668,306643,"2019-08-22","BPTR"
61.0806159973145,61.0806159973145,58.6373901367188,61.0806159973145,818,"2019-08-23","BPTR"
60.4698104858398,60.4698104858398,58.6373901367188,60.4698104858398,102651,"2019-08-26","BPTR"
60.4698104858398,61.0806159973145,58.6373901367188,59.859001159668,5121428,"2019-08-27","BPTR"
59.859001159668,59.859001159668,57.4157791137695,58.6373901367188,2001125,"2019-08-28","BPTR"
57.4157791137695,59.2481956481934,54.9725532531738,58.6373901367188,100031,"2019-08-29","BPTR"
58.6373901367188,58.6373901367188,55.5833587646484,56.8049736022949,1049596,"2019-08-30","BPTR"
56.8049736022949,59.2481956481934,56.8049736022949,58.0265846252441,135558,"2019-09-02","BPTR"
58.6373901367188,59.2481956481934,55.5833587646484,58.0265846252441,183036,"2019-09-03","BPTR"
58.0265846252441,60.4698104858398,56.194164276123,60.4698104858398,1882430,"2019-09-04","BPTR"
61.0806159973145,67.1886749267578,59.2481956481934,61.6914215087891,35765192,"2019-09-05","BPTR"
61.6914215087891,65.3562545776367,60.4698104858398,60.4698104858398,4326577,"2019-09-06","BPTR"
62.3022270202637,70.853515625,59.859001159668,67.7994842529297,16249017,"2019-09-09","BPTR"
68.410285949707,72.0751266479492,59.859001159668,61.6914215087891,44124637,"2019-09-10","BPTR"
61.6914215087891,62.3022270202637,61.0806159973145,61.0806159973145,2335110,"2019-09-11","BPTR"
61.0806159973145,61.6914215087891,59.859001159668,61.0806159973145,534539,"2019-09-12","BPTR"
61.0806159973145,61.0806159973145,59.859001159668,60.4698104858398,1144389,"2019-09-13","BPTR"
61.0806159973145,61.6914215087891,59.859001159668,61.0806159973145,1132765,"2019-09-16","BPTR"
61.0806159973145,61.6914215087891,61.0806159973145,61.0806159973145,711846,"2019-09-17","BPTR"
61.0806159973145,61.6914215087891,61.0806159973145,61.6914215087891,919768,"2019-09-18","BPTR"
61.6914215087891,61.6914215087891,61.0806159973145,61.6914215087891,579398,"2019-09-19","BPTR"
61.0806159973145,61.6914215087891,61.0806159973145,61.6914215087891,1022583,"2019-09-20","BPTR"
61.0806159973145,61.6914215087891,61.0806159973145,61.6914215087891,624748,"2019-09-23","BPTR"
61.6914215087891,61.6914215087891,61.0806159973145,61.0806159973145,1570711,"2019-09-24","BPTR"
61.0806159973145,61.6914215087891,61.0806159973145,61.6914215087891,267024,"2019-09-25","BPTR"
61.6914215087891,62.3022270202637,61.0806159973145,61.0806159973145,142270,"2019-09-26","BPTR"
61.6914215087891,61.6914215087891,61.0806159973145,61.0806159973145,938759,"2019-09-27","BPTR"
61.0806159973145,62.9130325317383,61.0806159973145,62.3022270202637,841347,"2019-09-30","BPTR"
62.3022270202637,64.1346435546875,61.6914215087891,63.5238418579102,10626611,"2019-10-01","BPTR"
62.9130325317383,63.5238418579102,62.3022270202637,62.9130325317383,3805298,"2019-10-02","BPTR"
62.3022270202637,62.9130325317383,62.3022270202637,62.3022270202637,187129,"2019-10-03","BPTR"
62.9130325317383,66.5778732299805,62.3022270202637,65.9670639038086,17852799,"2019-10-04","BPTR"
67.1886749267578,69.6319046020508,65.3562545776367,65.9670639038086,9911491,"2019-10-07","BPTR"
65.9670639038086,65.9670639038086,65.3562545776367,65.3562545776367,470034,"2019-10-08","BPTR"
65.9670639038086,72.6859283447266,64.1346435546875,65.3562545776367,45864960,"2019-10-09","BPTR"
65.3562545776367,65.3562545776367,64.1346435546875,64.7454528808594,3944622,"2019-10-10","BPTR"
65.3562545776367,67.1886749267578,64.7454528808594,64.7454528808594,5808716,"2019-10-11","BPTR"
65.3562545776367,66.5778732299805,64.7454528808594,65.3562545776367,1332173,"2019-10-14","BPTR"
64.7454528808594,65.9670639038086,64.7454528808594,65.9670639038086,1305978,"2019-10-15","BPTR"
65.9670639038086,66.5778732299805,64.7454528808594,65.3562545776367,3292206,"2019-10-16","BPTR"
65.3562545776367,65.3562545776367,64.7454528808594,65.3562545776367,283395,"2019-10-17","BPTR"
64.7454528808594,65.3562545776367,64.7454528808594,65.3562545776367,2006528,"2019-10-18","BPTR"
65.3562545776367,65.3562545776367,64.7454528808594,65.3562545776367,323506,"2019-10-21","BPTR"
65.3562545776367,65.3562545776367,65.3562545776367,65.3562545776367,100686,"2019-10-22","BPTR"
64.7454528808594,65.9670639038086,63.5238418579102,63.5238418579102,4306603,"2019-10-23","BPTR"
64.1346435546875,64.1346435546875,63.5238418579102,64.1346435546875,188112,"2019-10-24","BPTR"
64.1346435546875,64.1346435546875,63.5238418579102,64.1346435546875,728545,"2019-10-25","BPTR"
63.5238418579102,64.1346435546875,63.5238418579102,64.1346435546875,475437,"2019-10-28","BPTR"
63.5238418579102,71.4643173217773,63.5238418579102,65.3562545776367,57385145,"2019-10-29","BPTR"
65.3562545776367,78.7939910888672,64.7454528808594,67.1886749267578,128861831,"2019-10-30","BPTR"
67.1886749267578,70.2427062988281,61.6914215087891,63.5238418579102,5663335,"2019-10-31","BPTR"
64.1346435546875,65.9670639038086,63.5238418579102,64.7454528808594,4953944,"2019-11-01","BPTR"
64.1346435546875,65.9670639038086,58.0265846252441,64.1346435546875,10345671,"2019-11-04","BPTR"
64.1346435546875,65.9670639038086,63.5238418579102,64.7454528808594,13363159,"2019-11-05","BPTR"
64.7454528808594,64.7454528808594,60.4698104858398,61.6914215087891,2493426,"2019-11-06","BPTR"
61.6914215087891,61.6914215087891,59.2481956481934,60.4698104858398,330710,"2019-11-07","BPTR"
60.4698104858398,61.0806159973145,58.6373901367188,58.6373901367188,176324,"2019-11-08","BPTR"
61.6914215087891,61.6914215087891,58.0265846252441,60.4698104858398,356741,"2019-11-11","BPTR"
61.6914215087891,61.6914215087891,58.0265846252441,58.0265846252441,681558,"2019-11-12","BPTR"
60.4698104858398,60.4698104858398,56.8049736022949,58.0265846252441,1882266,"2019-11-13","BPTR"
58.6373901367188,58.6373901367188,57.4157791137695,58.6373901367188,404711,"2019-11-14","BPTR"
58.6373901367188,60.4698104858398,57.4157791137695,59.859001159668,582181,"2019-11-15","BPTR"
59.859001159668,59.859001159668,56.8049736022949,56.8049736022949,1693008,"2019-11-18","BPTR"
56.8049736022949,59.859001159668,56.194164276123,58.0265846252441,646031,"2019-11-19","BPTR"
58.6373901367188,58.6373901367188,56.194164276123,56.194164276123,335294,"2019-11-20","BPTR"
58.0265846252441,58.0265846252441,54.9725532531738,56.8049736022949,146200,"2019-11-21","BPTR"
58.0265846252441,58.0265846252441,56.194164276123,57.4157791137695,144726,"2019-11-22","BPTR"
58.0265846252441,58.0265846252441,56.8049736022949,57.4157791137695,92828,"2019-11-25","BPTR"
57.4157791137695,57.4157791137695,55.5833587646484,56.8049736022949,133921,"2019-11-26","BPTR"
55.5833587646484,56.8049736022949,54.9725532531738,56.194164276123,888497,"2019-11-27","BPTR"
54.9725532531738,58.0265846252441,54.9725532531738,58.0265846252441,246395,"2019-11-28","BPTR"
57.4157791137695,58.0265846252441,54.3617477416992,58.0265846252441,208576,"2019-11-29","BPTR"
57.4157791137695,57.4157791137695,54.9725532531738,56.8049736022949,146691,"2019-12-02","BPTR"
58.0265846252441,58.0265846252441,54.3617477416992,57.4157791137695,11787,"2019-12-03","BPTR"
57.4157791137695,57.4157791137695,54.9725532531738,57.4157791137695,8349,"2019-12-04","BPTR"
54.9725532531738,56.8049736022949,52.5293273925781,56.8049736022949,285524,"2019-12-05","BPTR"
57.4157791137695,58.0265846252441,56.8049736022949,58.0265846252441,63522,"2019-12-06","BPTR"
55.5833587646484,58.0265846252441,55.5833587646484,58.0265846252441,1637,"2019-12-09","BPTR"
58.0265846252441,58.0265846252441,54.9725532531738,56.8049736022949,166173,"2019-12-10","BPTR"
58.0265846252441,58.0265846252441,54.9725532531738,57.4157791137695,232479,"2019-12-11","BPTR"
58.0265846252441,58.0265846252441,58.0265846252441,58.0265846252441,327,"2019-12-12","BPTR"
58.0265846252441,58.0265846252441,57.4157791137695,57.4157791137695,10969,"2019-12-13","BPTR"
58.0265846252441,58.0265846252441,56.8049736022949,56.8049736022949,7203,"2019-12-16","BPTR"
58.0265846252441,58.0265846252441,54.3617477416992,56.8049736022949,97739,"2019-12-17","BPTR"
58.0265846252441,58.0265846252441,54.9725532531738,54.9725532531738,2128,"2019-12-18","BPTR"
58.0265846252441,58.0265846252441,54.3617477416992,56.8049736022949,61066,"2019-12-19","BPTR"
58.0265846252441,58.0265846252441,58.0265846252441,58.0265846252441,327,"2019-12-20","BPTR"
58.0265846252441,58.0265846252441,58.0265846252441,58.0265846252441,327,"2019-12-23","BPTR"
54.3617477416992,57.4157791137695,54.3617477416992,57.4157791137695,5402,"2019-12-26","BPTR"
57.4157791137695,57.4157791137695,54.9725532531738,56.8049736022949,102323,"2019-12-27","BPTR"
57.4157791137695,57.4157791137695,53.7509422302246,54.3617477416992,101505,"2019-12-30","BPTR"
53.7509422302246,56.194164276123,53.7509422302246,56.194164276123,47478,"2020-01-02","BPTR"
56.194164276123,56.194164276123,56.194164276123,56.194164276123,0,"2020-01-03","BPTR"
56.194164276123,56.194164276123,56.194164276123,56.194164276123,1146,"2020-01-06","BPTR"
56.194164276123,56.194164276123,53.14013671875,55.5833587646484,17190,"2020-01-07","BPTR"
55.5833587646484,56.8049736022949,54.9725532531738,56.8049736022949,12278,"2020-01-08","BPTR"
57.4157791137695,57.4157791137695,53.14013671875,56.194164276123,9823,"2020-01-09","BPTR"
56.194164276123,56.194164276123,56.194164276123,56.194164276123,0,"2020-01-10","BPTR"
55.5833587646484,56.194164276123,54.9725532531738,56.194164276123,9495,"2020-01-13","BPTR"
56.194164276123,56.194164276123,53.14013671875,54.9725532531738,87589,"2020-01-14","BPTR"
54.9725532531738,56.194164276123,52.5293273925781,56.194164276123,98394,"2020-01-15","BPTR"
58.0265846252441,58.0265846252441,52.5293273925781,54.9725532531738,56155,"2020-01-16","BPTR"
54.9725532531738,57.4157791137695,52.5293273925781,57.4157791137695,79730,"2020-01-17","BPTR"
56.194164276123,56.8049736022949,52.5293273925781,56.8049736022949,551729,"2020-01-20","BPTR"
53.14013671875,54.9725532531738,53.14013671875,53.14013671875,175342,"2020-01-21","BPTR"
54.9725532531738,54.9725532531738,52.5293273925781,53.7509422302246,79566,"2020-01-22","BPTR"
53.7509422302246,53.7509422302246,51.3077163696289,53.7509422302246,71872,"2020-01-23","BPTR"
56.194164276123,58.0265846252441,52.5293273925781,56.194164276123,185328,"2020-01-24","BPTR"
58.0265846252441,58.0265846252441,54.3617477416992,56.194164276123,19482,"2020-01-27","BPTR"
56.194164276123,56.194164276123,52.5293273925781,56.194164276123,98885,"2020-01-28","BPTR"
56.194164276123,56.194164276123,52.5293273925781,55.5833587646484,234280,"2020-01-29","BPTR"
55.5833587646484,56.194164276123,53.7509422302246,55.5833587646484,65323,"2020-01-30","BPTR"
54.9725532531738,54.9725532531738,54.3617477416992,54.9725532531738,11460,"2020-01-31","BPTR"
54.9725532531738,54.9725532531738,48.8644905090332,54.9725532531738,3274,"2020-02-03","BPTR"
58.0265846252441,58.0265846252441,54.9725532531738,54.9725532531738,654,"2020-02-04","BPTR"
54.9725532531738,54.9725532531738,51.9185218811035,54.9725532531738,37000,"2020-02-05","BPTR"
55.5833587646484,56.8049736022949,53.14013671875,55.5833587646484,16044,"2020-02-06","BPTR"
55.5833587646484,57.4157791137695,54.9725532531738,56.194164276123,36672,"2020-02-07","BPTR"
58.0265846252441,58.0265846252441,55.5833587646484,56.194164276123,22920,"2020-02-10","BPTR"
58.0265846252441,58.0265846252441,49.4752998352051,55.5833587646484,10150,"2020-02-11","BPTR"
55.5833587646484,55.5833587646484,55.5833587646484,55.5833587646484,1964,"2020-02-12","BPTR"
57.4157791137695,57.4157791137695,56.194164276123,56.194164276123,491,"2020-02-13","BPTR"
56.8049736022949,56.8049736022949,56.8049736022949,56.8049736022949,327,"2020-02-14","BPTR"
56.8049736022949,56.8049736022949,56.8049736022949,56.8049736022949,491,"2020-02-17","BPTR"
56.8049736022949,56.8049736022949,56.8049736022949,56.8049736022949,0,"2020-02-18","BPTR"
56.8049736022949,56.8049736022949,56.8049736022949,56.8049736022949,0,"2020-02-19","BPTR"
55.5833587646484,56.194164276123,52.5293273925781,56.194164276123,24557,"2020-02-20","BPTR"
55.5833587646484,55.5833587646484,54.9725532531738,54.9725532531738,3110,"2020-02-21","BPTR"
58.0265846252441,58.0265846252441,49.4752998352051,54.9725532531738,84805,"2020-02-24","BPTR"
49.4752998352051,54.9725532531738,49.4752998352051,54.9725532531738,64013,"2020-02-25","BPTR"
54.9725532531738,54.9725532531738,48.8644905090332,54.3617477416992,6385,"2020-02-26","BPTR"
55.5833587646484,55.5833587646484,48.8644905090332,51.9185218811035,263749,"2020-02-27","BPTR"
51.9185218811035,54.9725532531738,48.8644905090332,54.9725532531738,448751,"2020-02-28","BPTR"
55.5833587646484,55.5833587646484,48.8644905090332,51.9185218811035,120660,"2020-03-02","BPTR"
53.7509422302246,53.7509422302246,48.8644905090332,50.0861053466797,59429,"2020-03-03","BPTR"
52.5293273925781,52.5293273925781,49.4752998352051,51.9185218811035,3765,"2020-03-04","BPTR"
51.9185218811035,53.7509422302246,51.9185218811035,53.7509422302246,10314,"2020-03-05","BPTR"
54.9725532531738,54.9725532531738,49.4752998352051,53.7509422302246,21283,"2020-03-06","BPTR"
56.8049736022949,56.8049736022949,53.7509422302246,54.9725532531738,4420,"2020-03-09","BPTR"
54.9725532531738,54.9725532531738,54.9725532531738,54.9725532531738,18336,"2020-03-10","BPTR"
54.9725532531738,54.9725532531738,54.9725532531738,54.9725532531738,0,"2020-03-11","BPTR"
54.9725532531738,54.9725532531738,54.9725532531738,54.9725532531738,327,"2020-03-12","BPTR"
54.9725532531738,54.9725532531738,54.9725532531738,54.9725532531738,0,"2020-03-13","BPTR"
54.9725532531738,54.9725532531738,54.9725532531738,54.9725532531738,0,"2020-03-16","BPTR"
53.7509422302246,53.7509422302246,50.0861053466797,52.5293273925781,14243,"2020-03-17","BPTR"
54.9725532531738,54.9725532531738,54.9725532531738,54.9725532531738,327,"2020-03-18","BPTR"
54.9725532531738,54.9725532531738,54.9725532531738,54.9725532531738,327,"2020-03-19","BPTR"
54.9725532531738,54.9725532531738,54.9725532531738,54.9725532531738,327,"2020-03-20","BPTR"
54.9725532531738,54.9725532531738,51.3077163696289,51.3077163696289,8513,"2020-03-23","BPTR"
53.7509422302246,53.7509422302246,48.8644905090332,53.14013671875,1473,"2020-03-24","BPTR"
54.9725532531738,54.9725532531738,53.7509422302246,53.7509422302246,10314,"2020-03-26","BPTR"
54.9725532531738,54.9725532531738,50.0861053466797,52.5293273925781,82350,"2020-03-27","BPTR"
52.5293273925781,54.9725532531738,52.5293273925781,54.3617477416992,7367,"2020-03-30","BPTR"
54.9725532531738,54.9725532531738,52.5293273925781,53.7509422302246,5075,"2020-03-31","BPTR"
53.7509422302246,53.7509422302246,52.5293273925781,52.5293273925781,2128,"2020-04-01","BPTR"
52.5293273925781,53.7509422302246,49.4752998352051,53.7509422302246,1800,"2020-04-02","BPTR"
53.7509422302246,53.7509422302246,50.6969108581543,53.14013671875,1146,"2020-04-03","BPTR"
53.7509422302246,53.7509422302246,50.6969108581543,52.5293273925781,1146,"2020-04-06","BPTR"
53.14013671875,53.14013671875,52.5293273925781,52.5293273925781,5566,"2020-04-07","BPTR"
52.5293273925781,52.5293273925781,48.8644905090332,50.6969108581543,76128,"2020-04-08","BPTR"
53.14013671875,53.14013671875,47.642879486084,51.3077163696289,40110,"2020-04-09","BPTR"
48.8644905090332,50.0861053466797,48.2536849975586,50.0861053466797,52553,"2020-04-13","BPTR"
53.14013671875,53.14013671875,47.0320739746094,49.4752998352051,60411,"2020-04-14","BPTR"
50.0861053466797,52.5293273925781,48.2536849975586,51.9185218811035,1800,"2020-04-15","BPTR"
51.9185218811035,51.9185218811035,48.8644905090332,51.3077163696289,35690,"2020-04-16","BPTR"
51.3077163696289,51.3077163696289,48.2536849975586,50.0861053466797,34217,"2020-04-17","BPTR"
50.0861053466797,51.3077163696289,47.0320739746094,50.6969108581543,105761,"2020-04-20","BPTR"
50.6969108581543,50.6969108581543,47.642879486084,47.642879486084,47805,"2020-04-21","BPTR"
48.2536849975586,49.4752998352051,45.8104591369629,46.4212684631348,4420,"2020-04-22","BPTR"
47.0320739746094,49.4752998352051,43.3672370910645,43.3672370910645,84969,"2020-04-23","BPTR"
48.8644905090332,53.7509422302246,40.9240112304688,50.6969108581543,945962,"2020-04-24","BPTR"
52.5293273925781,54.3617477416992,50.6969108581543,53.7509422302246,67124,"2020-04-27","BPTR"
53.7509422302246,53.7509422302246,50.0861053466797,50.0861053466797,2619,"2020-04-28","BPTR"
50.0861053466797,53.14013671875,48.2536849975586,51.3077163696289,35199,"2020-04-29","BPTR"
51.3077163696289,52.5293273925781,51.3077163696289,52.5293273925781,3110,"2020-04-30","BPTR"
53.14013671875,53.14013671875,48.8644905090332,50.0861053466797,6385,"2020-05-04","BPTR"
50.0861053466797,50.0861053466797,50.0861053466797,50.0861053466797,327,"2020-05-05","BPTR"
50.6969108581543,50.6969108581543,48.8644905090332,50.6969108581543,2946,"2020-05-06","BPTR"
51.3077163696289,51.3077163696289,48.8644905090332,51.3077163696289,982,"2020-05-08","BPTR"
51.3077163696289,51.3077163696289,51.3077163696289,51.3077163696289,13097,"2020-05-11","BPTR"
53.7509422302246,53.7509422302246,48.2536849975586,50.0861053466797,21938,"2020-05-12","BPTR"
50.6969108581543,50.6969108581543,47.642879486084,50.0861053466797,34871,"2020-05-13","BPTR"
50.6969108581543,52.5293273925781,50.6969108581543,52.5293273925781,327,"2020-05-14","BPTR"
48.8644905090332,50.6969108581543,48.8644905090332,50.6969108581543,6876,"2020-05-15","BPTR"
53.14013671875,53.14013671875,47.642879486084,50.0861053466797,12606,"2020-05-18","BPTR"
51.3077163696289,51.3077163696289,51.3077163696289,51.3077163696289,327,"2020-05-19","BPTR"
51.3077163696289,51.3077163696289,51.3077163696289,51.3077163696289,491,"2020-05-20","BPTR"
51.3077163696289,51.9185218811035,48.8644905090332,50.6969108581543,9168,"2020-05-26","BPTR"
50.6969108581543,50.6969108581543,48.8644905090332,50.0861053466797,1473,"2020-05-27","BPTR"
50.6969108581543,50.6969108581543,50.0861053466797,50.0861053466797,491,"2020-05-28","BPTR"
50.0861053466797,50.0861053466797,47.0320739746094,49.4752998352051,128518,"2020-05-29","BPTR"
46.4212684631348,48.8644905090332,46.4212684631348,48.8644905090332,16044,"2020-06-02","BPTR"
51.9185218811035,51.9185218811035,45.8104591369629,48.8644905090332,58283,"2020-06-03","BPTR"
46.4212684631348,48.8644905090332,45.8104591369629,48.2536849975586,174850,"2020-06-04","BPTR"
48.2536849975586,48.2536849975586,48.2536849975586,48.2536849975586,0,"2020-06-05","BPTR"
48.2536849975586,48.2536849975586,45.1996536254883,48.2536849975586,5566,"2020-06-08","BPTR"
48.2536849975586,48.2536849975586,48.2536849975586,48.2536849975586,0,"2020-06-09","BPTR"
48.8644905090332,48.8644905090332,45.8104591369629,45.8104591369629,47641,"2020-06-10","BPTR"
45.8104591369629,48.8644905090332,43.9780426025391,48.8644905090332,62376,"2020-06-11","BPTR"
48.8644905090332,48.8644905090332,45.8104591369629,48.8644905090332,4256,"2020-06-12","BPTR"
48.8644905090332,48.8644905090332,48.8644905090332,48.8644905090332,0,"2020-06-15","BPTR"
46.4212684631348,48.8644905090332,46.4212684631348,48.8644905090332,16862,"2020-06-16","BPTR"
48.8644905090332,58.6373901367188,45.8104591369629,52.5293273925781,153731,"2020-06-17","BPTR"
52.5293273925781,52.5293273925781,51.9185218811035,51.9185218811035,5730,"2020-06-18","BPTR"
49.4752998352051,51.3077163696289,48.8644905090332,51.3077163696289,9168,"2020-06-19","BPTR"
48.8644905090332,50.0861053466797,48.2536849975586,49.4752998352051,26686,"2020-06-22","BPTR"
50.0861053466797,50.0861053466797,49.4752998352051,49.4752998352051,818,"2020-06-23","BPTR"
51.9185218811035,51.9185218811035,47.0320739746094,48.8644905090332,5566,"2020-06-24","BPTR"
51.9185218811035,51.9185218811035,48.8644905090332,48.8644905090332,491,"2020-06-25","BPTR"
48.8644905090332,48.8644905090332,45.8104591369629,48.8644905090332,2619,"2020-06-26","BPTR"
51.3077163696289,51.3077163696289,46.4212684631348,46.4212684631348,68106,"2020-06-29","BPTR"
46.4212684631348,48.8644905090332,43.3672370910645,47.642879486084,32743,"2020-06-30","BPTR"
50.6969108581543,50.6969108581543,44.5888481140137,47.0320739746094,42075,"2020-07-01","BPTR"
50.0861053466797,50.0861053466797,44.5888481140137,46.4212684631348,24230,"2020-07-02","BPTR"
48.8644905090332,48.8644905090332,46.4212684631348,47.642879486084,42402,"2020-07-03","BPTR"
47.642879486084,50.6969108581543,47.642879486084,48.8644905090332,36345,"2020-07-06","BPTR"
51.3077163696289,51.3077163696289,45.8104591369629,47.0320739746094,17681,"2020-07-07","BPTR"
49.4752998352051,49.4752998352051,46.4212684631348,47.642879486084,21447,"2020-07-08","BPTR"
48.8644905090332,48.8644905090332,45.1996536254883,47.642879486084,23902,"2020-07-09","BPTR"
50.0861053466797,50.0861053466797,48.8644905090332,48.8644905090332,16044,"2020-07-10","BPTR"
51.9185218811035,51.9185218811035,45.8104591369629,48.2536849975586,5075,"2020-07-13","BPTR"
51.3077163696289,51.3077163696289,45.1996536254883,47.0320739746094,21283,"2020-07-14","BPTR"
50.0861053466797,50.0861053466797,43.9780426025391,43.9780426025391,101177,"2020-07-15","BPTR"
46.4212684631348,47.642879486084,43.9780426025391,47.0320739746094,38801,"2020-07-16","BPTR"
50.0861053466797,50.0861053466797,43.9780426025391,46.4212684631348,34053,"2020-07-17","BPTR"
46.4212684631348,47.642879486084,46.4212684631348,47.642879486084,10805,"2020-07-20","BPTR"
47.0320739746094,47.642879486084,44.5888481140137,47.642879486084,1800,"2020-07-21","BPTR"
47.642879486084,47.642879486084,44.5888481140137,47.0320739746094,3929,"2020-07-22","BPTR"
50.0861053466797,50.0861053466797,44.5888481140137,47.0320739746094,2946,"2020-07-23","BPTR"
47.0320739746094,48.2536849975586,43.9780426025391,45.8104591369629,90372,"2020-07-24","BPTR"
47.0320739746094,47.0320739746094,42.7564315795898,44.5888481140137,38637,"2020-07-27","BPTR"
47.642879486084,47.642879486084,42.7564315795898,45.8104591369629,39947,"2020-07-28","BPTR"
45.8104591369629,45.8104591369629,45.8104591369629,45.8104591369629,654,"2020-07-29","BPTR"
45.8104591369629,48.2536849975586,43.9780426025391,47.642879486084,10641,"2020-07-30","BPTR"
48.8644905090332,48.8644905090332,44.5888481140137,46.4212684631348,17681,"2020-08-03","BPTR"
46.4212684631348,46.4212684631348,43.3672370910645,45.8104591369629,2946,"2020-08-04","BPTR"
46.4212684631348,46.4212684631348,42.7564315795898,42.7564315795898,144563,"2020-08-05","BPTR"
42.7564315795898,45.8104591369629,42.7564315795898,45.1996536254883,59757,"2020-08-06","BPTR"
42.7564315795898,47.642879486084,42.7564315795898,45.1996536254883,56319,"2020-08-07","BPTR"
45.8104591369629,60.4698104858398,42.145622253418,60.4698104858398,163718,"2020-08-10","BPTR"
56.8049736022949,56.8049736022949,56.8049736022949,56.8049736022949,8513,"2020-08-11","BPTR"
59.859001159668,59.859001159668,53.14013671875,53.14013671875,4420,"2020-08-12","BPTR"
52.5293273925781,52.5293273925781,49.4752998352051,49.4752998352051,3438,"2020-08-13","BPTR"
52.5293273925781,52.5293273925781,47.642879486084,49.4752998352051,130155,"2020-08-14","BPTR"
48.8644905090332,61.0806159973145,48.8644905090332,50.0861053466797,238537,"2020-08-18","BPTR"
50.0861053466797,52.5293273925781,48.2536849975586,51.9185218811035,52880,"2020-08-19","BPTR"
51.9185218811035,53.7509422302246,48.8644905090332,50.6969108581543,92828,"2020-08-24","BPTR"
51.3077163696289,51.9185218811035,47.642879486084,51.9185218811035,94137,"2020-08-25","BPTR"
48.8644905090332,50.6969108581543,48.8644905090332,50.6969108581543,82186,"2020-08-26","BPTR"
51.3077163696289,51.3077163696289,47.642879486084,49.4752998352051,56646,"2020-08-27","BPTR"
50.0861053466797,52.5293273925781,46.4212684631348,52.5293273925781,171085,"2020-08-28","BPTR"
52.5293273925781,60.4698104858398,48.8644905090332,53.14013671875,139978,"2020-08-31","BPTR"
53.14013671875,53.14013671875,49.4752998352051,49.4752998352051,57792,"2020-09-01","BPTR"
52.5293273925781,52.5293273925781,49.4752998352051,51.3077163696289,12770,"2020-09-02","BPTR"
53.14013671875,53.14013671875,48.2536849975586,50.6969108581543,19482,"2020-09-03","BPTR"
51.3077163696289,51.3077163696289,47.642879486084,47.642879486084,50097,"2020-09-04","BPTR"
48.8644905090332,50.0861053466797,45.8104591369629,50.0861053466797,10314,"2020-09-07","BPTR"
50.0861053466797,51.9185218811035,48.8644905090332,49.4752998352051,7367,"2020-09-08","BPTR"
51.3077163696289,51.3077163696289,47.0320739746094,50.0861053466797,37000,"2020-09-09","BPTR"
50.0861053466797,56.194164276123,47.0320739746094,47.642879486084,92828,"2020-09-10","BPTR"
47.642879486084,48.8644905090332,45.8104591369629,48.8644905090332,18336,"2020-09-11","BPTR"
48.8644905090332,53.7509422302246,48.8644905090332,51.3077163696289,31433,"2020-09-14","BPTR"
54.3617477416992,54.3617477416992,48.2536849975586,51.3077163696289,45186,"2020-09-15","BPTR"
51.3077163696289,51.3077163696289,49.4752998352051,50.6969108581543,5402,"2020-09-16","BPTR"
50.6969108581543,50.6969108581543,47.642879486084,49.4752998352051,9986,"2020-09-17","BPTR"
48.8644905090332,49.4752998352051,48.8644905090332,49.4752998352051,2292,"2020-09-18","BPTR"
52.5293273925781,52.5293273925781,47.0320739746094,49.4752998352051,43057,"2020-09-21","BPTR"
51.3077163696289,51.3077163696289,46.4212684631348,49.4752998352051,14734,"2020-09-22","BPTR"
49.4752998352051,49.4752998352051,47.642879486084,48.8644905090332,14898,"2020-09-23","BPTR"
51.3077163696289,51.3077163696289,48.8644905090332,48.8644905090332,491,"2020-09-24","BPTR"
49.4752998352051,51.3077163696289,46.4212684631348,49.4752998352051,113129,"2020-09-25","BPTR"
48.8644905090332,51.3077163696289,48.2536849975586,51.3077163696289,91682,"2020-09-28","BPTR"
51.3077163696289,51.3077163696289,48.2536849975586,49.4752998352051,27668,"2020-09-29","BPTR"
48.8644905090332,53.7509422302246,46.4212684631348,50.0861053466797,275210,"2020-09-30","BPTR"
50.0861053466797,51.3077163696289,47.642879486084,50.0861053466797,66960,"2020-10-01","BPTR"
53.14013671875,53.14013671875,50.0861053466797,50.0861053466797,3929,"2020-10-02","BPTR"
51.3077163696289,51.3077163696289,50.0861053466797,50.0861053466797,20137,"2020-10-05","BPTR"
51.9185218811035,51.9185218811035,48.2536849975586,50.6969108581543,59757,"2020-10-06","BPTR"
53.7509422302246,53.7509422302246,48.8644905090332,51.3077163696289,108872,"2020-10-07","BPTR"
52.5293273925781,60.4698104858398,48.8644905090332,53.7509422302246,399799,"2020-10-08","BPTR"
56.8049736022949,56.8049736022949,51.9185218811035,54.3617477416992,132447,"2020-10-09","BPTR"
57.4157791137695,57.4157791137695,50.6969108581543,51.3077163696289,1077919,"2020-10-12","BPTR"
53.14013671875,53.14013671875,48.8644905090332,51.9185218811035,9986,"2020-10-13","BPTR"
53.14013671875,53.14013671875,51.9185218811035,53.14013671875,12442,"2020-10-14","BPTR"
51.3077163696289,53.14013671875,51.3077163696289,53.14013671875,9168,"2020-10-15","BPTR"
53.14013671875,53.14013671875,50.0861053466797,50.0861053466797,3274,"2020-10-16","BPTR"
53.14013671875,53.14013671875,48.8644905090332,52.5293273925781,2455,"2020-10-19","BPTR"
52.5293273925781,52.5293273925781,52.5293273925781,52.5293273925781,327,"2020-10-20","BPTR"
53.14013671875,53.14013671875,52.5293273925781,52.5293273925781,491,"2020-10-21","BPTR"
52.5293273925781,52.5293273925781,52.5293273925781,52.5293273925781,2455,"2020-10-22","BPTR"
53.14013671875,53.14013671875,52.5293273925781,52.5293273925781,10641,"2020-10-23","BPTR"
52.5293273925781,52.5293273925781,52.5293273925781,52.5293273925781,327,"2020-10-26","BPTR"
55.5833587646484,55.5833587646484,48.8644905090332,52.5293273925781,4584,"2020-10-27","BPTR"
55.5833587646484,55.5833587646484,48.8644905090332,53.7509422302246,12606,"2020-11-02","BPTR"
54.3617477416992,54.3617477416992,54.3617477416992,54.3617477416992,1309,"2020-11-03","BPTR"
54.3617477416992,54.3617477416992,50.6969108581543,53.7509422302246,1473,"2020-11-04","BPTR"
54.3617477416992,54.3617477416992,50.0861053466797,53.14013671875,27504,"2020-11-05","BPTR"
53.14013671875,53.14013671875,50.0861053466797,53.14013671875,9004,"2020-11-06","BPTR"
53.7509422302246,53.7509422302246,49.4752998352051,52.5293273925781,68106,"2020-11-09","BPTR"
53.14013671875,53.14013671875,50.0861053466797,50.0861053466797,19646,"2020-11-10","BPTR"
51.3077163696289,52.5293273925781,47.642879486084,51.3077163696289,11787,"2020-11-11","BPTR"
53.14013671875,53.14013671875,51.3077163696289,51.3077163696289,2128,"2020-11-12","BPTR"
51.3077163696289,53.14013671875,50.6969108581543,53.14013671875,114930,"2020-11-13","BPTR"
53.14013671875,54.9725532531738,53.14013671875,53.14013671875,3765,"2020-11-16","BPTR"
53.14013671875,54.9725532531738,50.0861053466797,52.5293273925781,28650,"2020-11-17","BPTR"
52.5293273925781,52.5293273925781,48.8644905090332,50.6969108581543,47478,"2020-11-18","BPTR"
50.0861053466797,50.6969108581543,47.642879486084,50.0861053466797,280940,"2020-11-19","BPTR"
50.0861053466797,50.6969108581543,47.0320739746094,50.0861053466797,157005,"2020-11-20","BPTR"
50.0861053466797,52.5293273925781,47.0320739746094,51.9185218811035,181235,"2020-11-23","BPTR"
51.9185218811035,51.9185218811035,48.8644905090332,49.4752998352051,65487,"2020-11-24","BPTR"
49.4752998352051,51.9185218811035,48.2536849975586,51.3077163696289,82841,"2020-11-25","BPTR"
51.3077163696289,52.5293273925781,48.2536849975586,49.4752998352051,373113,"2020-11-26","BPTR"
50.6969108581543,50.6969108581543,48.8644905090332,49.4752998352051,121478,"2020-11-27","BPTR"
49.4752998352051,50.6969108581543,46.4212684631348,46.4212684631348,99376,"2020-11-30","BPTR"
49.4752998352051,49.4752998352051,45.8104591369629,48.2536849975586,109199,"2020-12-01","BPTR"
49.4752998352051,49.4752998352051,47.0320739746094,48.8644905090332,71381,"2020-12-02","BPTR"
48.8644905090332,51.9185218811035,47.642879486084,49.4752998352051,168302,"2020-12-03","BPTR"
49.4752998352051,50.0861053466797,47.0320739746094,48.2536849975586,270625,"2020-12-04","BPTR"
48.2536849975586,50.6969108581543,45.8104591369629,48.2536849975586,196297,"2020-12-07","BPTR"
48.2536849975586,56.194164276123,47.642879486084,50.0861053466797,225439,"2020-12-08","BPTR"
50.0861053466797,51.3077163696289,48.2536849975586,50.0861053466797,78748,"2020-12-10","BPTR"
49.4752998352051,51.3077163696289,48.8644905090332,50.0861053466797,60575,"2020-12-11","BPTR"
50.0861053466797,50.6969108581543,47.642879486084,49.4752998352051,109363,"2020-12-14","BPTR"
49.4752998352051,50.0861053466797,48.8644905090332,50.0861053466797,5566,"2020-12-15","BPTR"
50.6969108581543,51.3077163696289,47.642879486084,50.6969108581543,194988,"2020-12-16","BPTR"
50.6969108581543,50.6969108581543,48.8644905090332,50.6969108581543,42566,"2020-12-17","BPTR"
53.7509422302246,53.7509422302246,47.642879486084,50.0861053466797,121315,"2020-12-18","BPTR"
50.0861053466797,50.0861053466797,48.2536849975586,49.4752998352051,5238,"2020-12-21","BPTR"
49.4752998352051,50.0861053466797,47.642879486084,49.4752998352051,72854,"2020-12-22","BPTR"
49.4752998352051,50.0861053466797,47.642879486084,49.4752998352051,243612,"2020-12-23","BPTR"
49.4752998352051,49.4752998352051,46.4212684631348,49.4752998352051,960206,"2020-12-28","BPTR"
49.4752998352051,49.4752998352051,47.0320739746094,48.8644905090332,35199,"2020-12-29","BPTR"
50.6969108581543,51.9185218811035,47.642879486084,49.4752998352051,26522,"2020-12-30","BPTR"
50.0861053466797,50.0861053466797,48.8644905090332,48.8644905090332,3110,"2021-01-04","BPTR"
48.8644905090332,50.0861053466797,48.8644905090332,48.8644905090332,19318,"2021-01-05","BPTR"
48.8644905090332,48.8644905090332,47.0320739746094,48.2536849975586,11623,"2021-01-06","BPTR"
50.0861053466797,50.0861053466797,46.4212684631348,48.8644905090332,49606,"2021-01-07","BPTR"
48.8644905090332,50.0861053466797,46.4212684631348,48.2536849975586,64832,"2021-01-08","BPTR"
48.2536849975586,50.0861053466797,45.8104591369629,47.0320739746094,34708,"2021-01-11","BPTR"
50.0861053466797,50.0861053466797,47.0320739746094,48.2536849975586,5566,"2021-01-12","BPTR"
48.2536849975586,48.8644905090332,47.642879486084,48.8644905090332,24721,"2021-01-13","BPTR"
51.3077163696289,51.3077163696289,47.0320739746094,48.8644905090332,95611,"2021-01-14","BPTR"
48.8644905090332,48.8644905090332,48.2536849975586,48.2536849975586,1964,"2021-01-15","BPTR"
48.8644905090332,60.4698104858398,48.2536849975586,49.4752998352051,172558,"2021-01-18","BPTR"
49.4752998352051,49.4752998352051,48.2536849975586,48.2536849975586,10150,"2021-01-19","BPTR"
48.2536849975586,48.8644905090332,48.2536849975586,48.2536849975586,17517,"2021-01-20","BPTR"
51.3077163696289,51.3077163696289,47.642879486084,48.8644905090332,5730,"2021-01-21","BPTR"
48.8644905090332,49.4752998352051,47.642879486084,47.642879486084,19318,"2021-01-22","BPTR"
50.0861053466797,50.0861053466797,45.8104591369629,48.2536849975586,22265,"2021-01-25","BPTR"
48.2536849975586,48.2536849975586,45.1996536254883,47.642879486084,37163,"2021-01-26","BPTR"
47.642879486084,47.642879486084,45.8104591369629,47.642879486084,5402,"2021-01-27","BPTR"
47.642879486084,48.2536849975586,45.8104591369629,48.2536849975586,88244,"2021-01-28","BPTR"
45.8104591369629,46.4212684631348,45.1996536254883,46.4212684631348,49606,"2021-01-29","BPTR"
46.4212684631348,46.4212684631348,45.1996536254883,46.4212684631348,3765,"2021-02-01","BPTR"
46.4212684631348,48.8644905090332,46.4212684631348,46.4212684631348,4584,"2021-02-02","BPTR"
46.4212684631348,48.8644905090332,46.4212684631348,48.2536849975586,32579,"2021-02-03","BPTR"
48.2536849975586,51.3077163696289,45.1996536254883,48.2536849975586,15716,"2021-02-04","BPTR"
48.2536849975586,48.8644905090332,45.8104591369629,48.8644905090332,12770,"2021-02-05","BPTR"
48.8644905090332,48.8644905090332,45.8104591369629,48.2536849975586,20628,"2021-02-08","BPTR"
48.8644905090332,48.8644905090332,46.4212684631348,47.642879486084,151766,"2021-02-09","BPTR"
48.8644905090332,54.3617477416992,46.4212684631348,47.642879486084,62540,"2021-02-10","BPTR"
47.642879486084,48.8644905090332,47.0320739746094,47.642879486084,5238,"2021-02-11","BPTR"
48.8644905090332,48.8644905090332,44.5888481140137,46.4212684631348,491645,"2021-02-15","BPTR"
47.642879486084,47.642879486084,45.1996536254883,46.4212684631348,6876,"2021-02-16","BPTR"
47.642879486084,47.642879486084,46.4212684631348,46.4212684631348,2455,"2021-02-17","BPTR"
46.4212684631348,47.642879486084,46.4212684631348,46.4212684631348,20301,"2021-02-18","BPTR"
48.8644905090332,49.4752998352051,45.8104591369629,48.2536849975586,36345,"2021-02-19","BPTR"
48.2536849975586,48.2536849975586,45.8104591369629,47.0320739746094,47969,"2021-02-22","BPTR"
47.642879486084,48.8644905090332,45.8104591369629,47.642879486084,32579,"2021-02-23","BPTR"
47.642879486084,48.8644905090332,45.8104591369629,47.642879486084,63686,"2021-02-24","BPTR"
48.8644905090332,48.8644905090332,46.4212684631348,47.642879486084,337259,"2021-02-25","BPTR"
46.4212684631348,47.642879486084,46.4212684631348,47.642879486084,568756,"2021-02-26","BPTR"
47.642879486084,48.2536849975586,46.4212684631348,46.4212684631348,210705,"2021-03-01","BPTR"
48.2536849975586,48.2536849975586,46.4212684631348,47.0320739746094,251962,"2021-03-02","BPTR"
47.0320739746094,47.642879486084,47.0320739746094,47.0320739746094,516039,"2021-03-03","BPTR"
47.0320739746094,54.9725532531738,47.0320739746094,53.14013671875,1652078,"2021-03-04","BPTR"
53.14013671875,54.9725532531738,50.0861053466797,51.3077163696289,1386200,"2021-03-05","BPTR"
51.3077163696289,51.3077163696289,51.3077163696289,51.3077163696289,7039,"2021-03-08","BPTR"
51.3077163696289,54.3617477416992,50.0861053466797,51.9185218811035,61557,"2021-03-09","BPTR"
50.0861053466797,50.0861053466797,48.8644905090332,48.8644905090332,669606,"2021-03-10","BPTR"
45.8104591369629,59.2481956481934,45.8104591369629,50.0861053466797,1234597,"2021-03-12","BPTR"
50.6969108581543,62.9130325317383,50.0861053466797,53.14013671875,142413102,"2021-03-15","BPTR"
53.14013671875,60.4698104858398,51.9185218811035,55.5833587646484,80345293,"2021-03-16","BPTR"
56.8049736022949,64.7454528808594,54.3617477416992,58.6373901367188,128924371,"2021-03-17","BPTR"
59.2481956481934,59.859001159668,54.9725532531738,54.9725532531738,11224837,"2021-03-18","BPTR"
56.194164276123,59.859001159668,54.3617477416992,54.9725532531738,37498312,"2021-03-19","BPTR"
56.194164276123,57.4157791137695,51.3077163696289,51.9185218811035,17175006,"2021-03-22","BPTR"
51.9185218811035,57.4157791137695,50.6969108581543,57.4157791137695,10403627,"2021-03-23","BPTR"
57.4157791137695,67.7994842529297,55.5833587646484,56.8049736022949,95256734,"2021-03-24","BPTR"
56.8049736022949,57.4157791137695,53.14013671875,54.3617477416992,11346971,"2021-03-25","BPTR"
54.9725532531738,56.194164276123,52.5293273925781,53.14013671875,3785489,"2021-03-26","BPTR"
53.14013671875,54.9725532531738,53.14013671875,54.9725532531738,3724094,"2021-03-29","BPTR"
55.5833587646484,61.6914215087891,52.5293273925781,54.3617477416992,37708689,"2021-03-30","BPTR"
54.3617477416992,56.194164276123,52.5293273925781,53.7509422302246,3655333,"2021-03-31","BPTR"
53.7509422302246,54.9725532531738,53.14013671875,54.9725532531738,1353948,"2021-04-01","BPTR"
54.9725532531738,56.194164276123,54.3617477416992,54.3617477416992,3834440,"2021-04-05","BPTR"
55.5833587646484,56.8049736022949,53.14013671875,54.3617477416992,5039733,"2021-04-06","BPTR"
54.3617477416992,56.194164276123,52.5293273925781,53.7509422302246,3218860,"2021-04-07","BPTR"
53.7509422302246,54.3617477416992,51.9185218811035,53.7509422302246,1375886,"2021-04-08","BPTR"
53.7509422302246,56.194164276123,52.5293273925781,56.194164276123,6128130,"2021-04-09","BPTR"
56.8049736022949,58.6373901367188,56.194164276123,57.4157791137695,29018207,"2021-04-12","BPTR"
58.0265846252441,63.5238418579102,57.4157791137695,59.2481956481934,13886893,"2021-04-13","BPTR"
59.2481956481934,61.0806159973145,57.4157791137695,57.4157791137695,12983824,"2021-04-14","BPTR"
57.4157791137695,59.859001159668,57.4157791137695,59.859001159668,3072005,"2021-04-15","BPTR"
59.859001159668,73.9075469970703,59.859001159668,64.1346435546875,119759434,"2021-04-16","BPTR"
64.7454528808594,65.3562545776367,62.3022270202637,63.5238418579102,4921528,"2021-04-19","BPTR"
64.1346435546875,67.1886749267578,63.5238418579102,64.7454528808594,13174883,"2021-04-20","BPTR"
64.7454528808594,66.5778732299805,62.3022270202637,65.9670639038086,1397006,"2021-04-21","BPTR"
65.9670639038086,66.5778732299805,64.7454528808594,64.7454528808594,989511,"2021-04-22","BPTR"
65.3562545776367,69.0210952758789,64.1346435546875,66.5778732299805,2779932,"2021-04-23","BPTR"
64.7454528808594,66.5778732299805,64.7454528808594,66.5778732299805,1520777,"2021-04-26","BPTR"
66.5778732299805,69.6319046020508,63.5238418579102,64.1346435546875,2141595,"2021-04-27","BPTR"
64.7454528808594,66.5778732299805,64.1346435546875,64.1346435546875,235426,"2021-04-28","BPTR"
64.1346435546875,64.1346435546875,61.6914215087891,62.9130325317383,170430,"2021-04-29","BPTR"
62.9130325317383,62.9130325317383,58.6373901367188,59.859001159668,5449683,"2021-04-30","BPTR"
59.859001159668,61.6914215087891,59.859001159668,61.0806159973145,225112,"2021-05-03","BPTR"
61.0806159973145,61.0806159973145,58.0265846252441,60.4698104858398,519477,"2021-05-04","BPTR"
60.4698104858398,66.5778732299805,59.2481956481934,63.5238418579102,1551719,"2021-05-05","BPTR"
63.5238418579102,66.5778732299805,60.4698104858398,60.4698104858398,873763,"2021-05-06","BPTR"
61.6914215087891,62.3022270202637,60.4698104858398,60.4698104858398,265223,"2021-05-07","BPTR"
60.4698104858398,61.6914215087891,59.2481956481934,61.6914215087891,130974,"2021-05-10","BPTR"
59.859001159668,62.3022270202637,59.859001159668,62.3022270202637,97248,"2021-05-11","BPTR"
61.6914215087891,62.3022270202637,58.0265846252441,58.0265846252441,502614,"2021-05-17","BPTR"
58.0265846252441,62.9130325317383,58.0265846252441,60.4698104858398,713974,"2021-05-18","BPTR"
60.4698104858398,62.3022270202637,59.859001159668,60.4698104858398,1400280,"2021-05-19","BPTR"
60.4698104858398,73.2967376708984,59.859001159668,61.0806159973145,9998589,"2021-05-20","BPTR"
62.3022270202637,64.7454528808594,60.4698104858398,61.0806159973145,2302367,"2021-05-21","BPTR"
61.0806159973145,65.3562545776367,61.0806159973145,65.3562545776367,1564817,"2021-05-24","BPTR"
65.3562545776367,66.5778732299805,62.3022270202637,64.7454528808594,1342160,"2021-05-25","BPTR"
64.7454528808594,67.1886749267578,63.5238418579102,67.1886749267578,1675981,"2021-05-27","BPTR"
67.1886749267578,68.410285949707,62.9130325317383,62.9130325317383,5006989,"2021-05-28","BPTR"
62.9130325317383,62.9130325317383,59.859001159668,59.859001159668,11119567,"2021-05-31","BPTR"
61.6914215087891,77.572380065918,61.0806159973145,66.5778732299805,120453926,"2021-06-02","BPTR"
67.1886749267578,79.4048004150391,62.9130325317383,67.1886749267578,75499075,"2021-06-03","BPTR"
67.1886749267578,73.2967376708984,65.3562545776367,68.410285949707,17752113,"2021-06-04","BPTR"
68.410285949707,70.2427062988281,66.5778732299805,68.410285949707,3931034,"2021-06-07","BPTR"
68.410285949707,69.0210952758789,66.5778732299805,67.7994842529297,2253742,"2021-06-08","BPTR"
68.410285949707,77.572380065918,67.7994842529297,72.6859283447266,54111766,"2021-06-09","BPTR"
72.6859283447266,73.2967376708984,69.6319046020508,70.2427062988281,8915758,"2021-06-10","BPTR"
70.2427062988281,70.2427062988281,67.7994842529297,68.410285949707,4607189,"2021-06-11","BPTR"
68.410285949707,92.2317276000977,67.1886749267578,92.2317276000977,81340044,"2021-06-14","BPTR"
103.837043762207,103.837043762207,86.123664855957,86.123664855957,9203738,"2021-06-15","BPTR"
80.6264114379883,106.891075134277,80.6264114379883,81.2372207641602,106846991,"2021-06-16","BPTR"
87.3452835083008,87.3452835083008,76.3507690429688,76.3507690429688,7966848,"2021-06-17","BPTR"
76.3507690429688,83.0696334838867,73.2967376708984,75.1291580200195,3908768,"2021-06-18","BPTR"
73.9075469970703,78.1831893920898,70.853515625,72.6859283447266,3220497,"2021-06-21","BPTR"
72.6859283447266,94.0641479492188,70.2427062988281,73.2967376708984,38538413,"2021-06-22","BPTR"
77.572380065918,80.0156097412109,72.6859283447266,74.5183486938477,11485313,"2021-06-23","BPTR"
77.572380065918,85.5128631591797,73.9075469970703,75.7399597167969,23122556,"2021-06-24","BPTR"
74.5183486938477,77.572380065918,72.6859283447266,73.9075469970703,5914969,"2021-06-25","BPTR"
73.9075469970703,78.7939910888672,73.9075469970703,76.3507690429688,6416438,"2021-06-28","BPTR"
73.9075469970703,78.7939910888672,71.4643173217773,71.4643173217773,3642399,"2021-06-29","BPTR"
66.5778732299805,71.4643173217773,66.5778732299805,69.6319046020508,3238834,"2021-06-30","BPTR"
65.3562545776367,69.6319046020508,65.3562545776367,68.410285949707,2238517,"2021-07-01","BPTR"
67.7994842529297,70.2427062988281,67.7994842529297,70.2427062988281,564663,"2021-07-02","BPTR"
67.1886749267578,70.2427062988281,67.1886749267578,69.0210952758789,1611476,"2021-07-05","BPTR"
67.1886749267578,69.0210952758789,67.1886749267578,69.0210952758789,833324,"2021-07-06","BPTR"
69.0210952758789,69.6319046020508,67.7994842529297,69.0210952758789,754576,"2021-07-07","BPTR"
67.7994842529297,70.2427062988281,67.7994842529297,67.7994842529297,1026839,"2021-07-08","BPTR"
67.1886749267578,73.2967376708984,67.1886749267578,68.410285949707,3505531,"2021-07-09","BPTR"
69.6319046020508,70.853515625,68.410285949707,69.6319046020508,505070,"2021-07-12","BPTR"
69.6319046020508,69.6319046020508,67.1886749267578,67.1886749267578,1679256,"2021-07-13","BPTR"
67.1886749267578,67.7994842529297,66.5778732299805,67.1886749267578,427467,"2021-07-14","BPTR"
67.1886749267578,72.0751266479492,65.9670639038086,67.7994842529297,4048911,"2021-07-15","BPTR"
67.7994842529297,80.0156097412109,66.5778732299805,70.853515625,45787848,"2021-07-16","BPTR"
71.4643173217773,73.2967376708984,68.410285949707,70.2427062988281,10341087,"2021-07-19","BPTR"
70.2427062988281,72.0751266479492,69.0210952758789,70.2427062988281,2232132,"2021-07-21","BPTR"
71.4643173217773,74.5183486938477,69.0210952758789,69.0210952758789,15653738,"2021-07-22","BPTR"
69.6319046020508,70.853515625,69.0210952758789,69.0210952758789,1397169,"2021-07-23","BPTR"
69.6319046020508,70.2427062988281,68.410285949707,68.410285949707,1477391,"2021-07-26","BPTR"
64.7454528808594,70.2427062988281,64.1346435546875,67.1886749267578,5123720,"2021-07-27","BPTR"
67.1886749267578,67.7994842529297,66.5778732299805,67.1886749267578,955294,"2021-07-28","BPTR"
67.1886749267578,69.0210952758789,67.1886749267578,68.410285949707,477565,"2021-07-29","BPTR"
70.2427062988281,74.5183486938477,68.410285949707,70.853515625,15272766,"2021-07-30","BPTR"
72.0751266479492,73.2967376708984,69.6319046020508,70.853515625,4785315,"2021-08-02","BPTR"
70.853515625,77.572380065918,70.853515625,73.2967376708984,10838135,"2021-08-03","BPTR"
72.0751266479492,78.7939910888672,72.0751266479492,74.5183486938477,8367138,"2021-08-04","BPTR"
73.2967376708984,81.8480224609375,73.2967376708984,76.3507690429688,8225031,"2021-08-05","BPTR"
76.3507690429688,79.4048004150391,73.9075469970703,74.5183486938477,1357550,"2021-08-06","BPTR"
73.2967376708984,74.5183486938477,72.0751266479492,72.6859283447266,850515,"2021-08-09","BPTR"
72.0751266479492,72.6859283447266,69.6319046020508,71.4643173217773,662403,"2021-08-10","BPTR"
70.2427062988281,70.853515625,69.0210952758789,69.6319046020508,1067769,"2021-08-12","BPTR"
69.6319046020508,71.4643173217773,69.0210952758789,70.853515625,745080,"2021-08-13","BPTR"
70.853515625,70.853515625,69.6319046020508,70.853515625,552712,"2021-08-16","BPTR"
69.6319046020508,75.1291580200195,69.0210952758789,69.6319046020508,2942668,"2021-08-18","BPTR"
72.6859283447266,73.2967376708984,67.7994842529297,68.410285949707,689089,"2021-08-19","BPTR"
68.410285949707,71.4643173217773,68.410285949707,70.2427062988281,370330,"2021-08-20","BPTR"
76.3507690429688,94.6749572753906,71.4643173217773,94.6749572753906,28746927,"2021-08-23","BPTR"
101.393821716309,120.93962097168,101.393821716309,102.615432739258,53468190,"2021-08-24","BPTR"
103.837043762207,103.837043762207,95.8965682983398,97.7289886474609,8640220,"2021-08-25","BPTR"
100.783012390137,103.837043762207,95.8965682983398,97.7289886474609,5106038,"2021-08-26","BPTR"
98.3397903442383,100.172210693359,94.6749572753906,98.3397903442383,3470331,"2021-08-27","BPTR"
92.2317276000977,103.837043762207,92.2317276000977,96.5073699951172,4048583,"2021-08-30","BPTR"
96.5073699951172,125.826065063477,96.5073699951172,103.837043762207,33363448,"2021-08-31","BPTR"
106.891075134277,109.33430480957,100.783012390137,103.22624206543,3758475,"2021-09-01","BPTR"
103.22624206543,111.166717529297,101.393821716309,103.837043762207,4051694,"2021-09-02","BPTR"
104.447853088379,108.723495483398,100.172210693359,101.393821716309,2850331,"2021-09-03","BPTR"
101.393821716309,102.00463104248,95.8965682983398,97.1181793212891,1537640,"2021-09-06","BPTR"
100.783012390137,111.166717529297,97.7289886474609,100.172210693359,7562955,"2021-09-07","BPTR"
102.00463104248,106.891075134277,96.5073699951172,97.7289886474609,3188900,"2021-09-08","BPTR"
97.7289886474609,102.615432739258,97.1181793212891,99.5614013671875,1618844,"2021-09-09","BPTR"
100.783012390137,101.393821716309,98.9505996704102,98.9505996704102,991476,"2021-09-10","BPTR"
102.00463104248,121.550422668457,100.783012390137,117.274780273438,17665178,"2021-09-13","BPTR"
122.161231994629,128.269287109375,116.66397857666,123.382843017578,14945985,"2021-09-14","BPTR"
125.826065063477,147.815093994141,122.161231994629,133.155746459961,23296752,"2021-09-15","BPTR"
134.377349853516,135.598968505859,124.604454040527,124.604454040527,9026595,"2021-09-16","BPTR"
123.382843017578,128.269287109375,120.93962097168,128.269287109375,4725394,"2021-09-17","BPTR"
129.490905761719,138.042190551758,127.04768371582,133.155746459961,5201813,"2021-09-20","BPTR"
133.155746459961,134.377349853516,124.604454040527,124.604454040527,6281534,"2021-09-21","BPTR"
128.269287109375,131.934127807617,121.550422668457,122.161231994629,3813484,"2021-09-22","BPTR"
127.04768371582,129.490905761719,122.161231994629,127.04768371582,3346888,"2021-09-23","BPTR"
127.04768371582,129.490905761719,119.718002319336,123.382843017578,5172835,"2021-09-24","BPTR"
123.382843017578,123.382843017578,114.831558227539,116.053169250488,4975391,"2021-09-27","BPTR"
116.053169250488,116.053169250488,108.112686157227,108.112686157227,3544987,"2021-09-28","BPTR"
108.112686157227,116.053169250488,108.112686157227,109.33430480957,1442192,"2021-09-29","BPTR"
109.945106506348,119.107200622559,108.112686157227,109.33430480957,3806772,"2021-09-30","BPTR"
112.999137878418,112.999137878418,105.058654785156,108.112686157227,1379979,"2021-10-01","BPTR"
108.112686157227,110.55591583252,106.891075134277,107.501884460449,820882,"2021-10-04","BPTR"
107.501884460449,107.501884460449,100.172210693359,107.501884460449,1553848,"2021-10-05","BPTR"
107.501884460449,107.501884460449,103.837043762207,106.2802734375,364927,"2021-10-06","BPTR"
106.2802734375,106.891075134277,100.172210693359,103.837043762207,476583,"2021-10-07","BPTR"
103.837043762207,107.501884460449,103.837043762207,103.837043762207,419445,"2021-10-08","BPTR"
103.837043762207,103.837043762207,100.783012390137,103.22624206543,132775,"2021-10-11","BPTR"
103.22624206543,103.837043762207,101.393821716309,102.00463104248,426485,"2021-10-12","BPTR"
102.615432739258,103.837043762207,102.615432739258,103.22624206543,652580,"2021-10-13","BPTR"
103.22624206543,103.837043762207,99.5614013671875,99.5614013671875,260966,"2021-10-14","BPTR"
100.172210693359,122.161231994629,99.5614013671875,122.161231994629,15539299,"2021-10-15","BPTR"
128.269287109375,136.820571899414,120.328811645508,120.328811645508,9640865,"2021-10-18","BPTR"
120.328811645508,125.826065063477,114.220748901367,115.442359924316,2495226,"2021-10-19","BPTR"
115.442359924316,118.496391296387,110.55591583252,111.166717529297,2776985,"2021-10-21","BPTR"
111.166717529297,115.442359924316,108.112686157227,111.777526855469,1438918,"2021-10-22","BPTR"
111.777526855469,111.777526855469,105.669464111328,108.112686157227,521769,"2021-10-25","BPTR"
108.723495483398,111.166717529297,108.112686157227,108.723495483398,644721,"2021-10-26","BPTR"
108.723495483398,116.053169250488,108.112686157227,111.166717529297,1024220,"2021-10-27","BPTR"
111.166717529297,112.999137878418,108.112686157227,112.388328552246,1316620,"2021-10-28","BPTR"
112.388328552246,117.274780273438,111.777526855469,116.66397857666,3109660,"2021-10-29","BPTR"
117.274780273438,119.107200622559,113.60994720459,114.831558227539,1181553,"2021-11-01","BPTR"
115.442359924316,115.442359924316,107.501884460449,107.501884460449,1767991,"2021-11-02","BPTR"
107.501884460449,108.723495483398,106.2802734375,108.723495483398,505397,"2021-11-03","BPTR"
108.723495483398,109.945106506348,106.891075134277,108.112686157227,1092818,"2021-11-04","BPTR"
108.112686157227,124.604454040527,108.112686157227,120.93962097168,11751027,"2021-11-05","BPTR"
121.550422668457,121.550422668457,112.999137878418,112.999137878418,6298724,"2021-11-08","BPTR"
112.999137878418,134.377349853516,108.112686157227,113.60994720459,44969094,"2021-11-09","BPTR"
116.66397857666,116.66397857666,109.945106506348,111.166717529297,3730152,"2021-11-10","BPTR"
111.166717529297,112.388328552246,109.945106506348,111.777526855469,1166163,"2021-11-11","BPTR"
111.777526855469,112.999137878418,109.945106506348,109.945106506348,1147827,"2021-11-12","BPTR"
109.945106506348,112.388328552246,108.723495483398,109.945106506348,1193668,"2021-11-15","BPTR"
109.33430480957,109.33430480957,107.501884460449,108.723495483398,2025683,"2021-11-16","BPTR"
109.33430480957,146.593475341797,108.723495483398,146.593475341797,69303001,"2021-11-17","BPTR"
146.593475341797,155.144760131836,136.820571899414,136.820571899414,14933379,"2021-11-18","BPTR"
128.269287109375,171.025726318359,128.269287109375,171.025726318359,72774315,"2021-11-19","BPTR"
213.782150268555,213.782150268555,160.031219482422,164.917663574219,52771733,"2021-11-22","BPTR"
164.917663574219,195.457977294922,155.144760131836,186.906677246094,33897497,"2021-11-23","BPTR"
189.349914550781,190.571517944336,174.690567016602,174.690567016602,11270023,"2021-11-24","BPTR"
175.912170410156,217.446990966797,173.468948364258,195.457977294922,58781824,"2021-11-25","BPTR"
197.90119934082,230.884719848633,195.457977294922,210.117309570312,23519409,"2021-11-26","BPTR"
210.117309570312,227.21989440918,195.457977294922,201.566024780273,11303586,"2021-11-29","BPTR"
201.566024780273,225.998275756836,201.566024780273,218.668609619141,11481220,"2021-11-30","BPTR"
219.890213012695,263.868255615234,219.890213012695,252.873748779297,22671840,"2021-12-01","BPTR"
251.652130126953,301.738250732422,244.322463989258,272.419555664062,15197292,"2021-12-02","BPTR"
276.084381103516,294.408569335938,254.095367431641,268.754699707031,11103031,"2021-12-03","BPTR"
269.976318359375,305.403076171875,268.754699707031,274.862762451172,9285433,"2021-12-06","BPTR"
274.862762451172,287.078887939453,256.53857421875,263.868255615234,6225379,"2021-12-07","BPTR"
263.868255615234,268.754699707031,245.544067382812,245.544067382812,6795281,"2021-12-08","BPTR"
245.544067382812,263.868255615234,236.992782592773,256.53857421875,7548548,"2021-12-09","BPTR"
256.53857421875,262.646636962891,247.9873046875,251.652130126953,2231313,"2021-12-10","BPTR"
254.095367431641,257.760192871094,251.652130126953,257.760192871094,2504886,"2021-12-13","BPTR"
260.203430175781,311.511138916016,257.760192871094,300.516632080078,21734718,"2021-12-14","BPTR"
300.516632080078,300.516632080078,300.516632080078,300.516632080078,0,"2021-12-15","BPTR"
299.295013427734,360.375640869141,299.295013427734,345.10546875,13315189,"2021-12-16","BPTR"
348.159515380859,403.132049560547,329.835327148438,375.645782470703,9812278,"2021-12-17","BPTR"
375.645782470703,375.645782470703,375.645782470703,375.645782470703,0,"2021-12-20","BPTR"
375.645782470703,375.645782470703,375.645782470703,375.645782470703,0,"2021-12-21","BPTR"
375.645782470703,375.645782470703,375.645782470703,375.645782470703,0,"2021-12-22","BPTR"
375.645782470703,375.645782470703,375.645782470703,375.645782470703,0,"2021-12-23","BPTR"
375.645782470703,375.645782470703,375.645782470703,375.645782470703,0,"2021-12-24","BPTR"
375.645782470703,375.645782470703,375.645782470703,375.645782470703,0,"2021-12-27","BPTR"
351.213531494141,369.537719726562,351.213531494141,351.213531494141,884404,"2021-12-28","BPTR"
326.781280517578,326.781280517578,326.781280517578,326.781280517578,292400,"2021-12-29","BPTR"
304.181457519531,320.673217773438,304.181457519531,304.181457519531,6887618,"2021-12-30","BPTR"
304.181457519531,323.727264404297,289.522125244141,295.630187988281,5646472,"2022-01-03","BPTR"
295.630187988281,296.851806640625,276.084381103516,276.084381103516,4050548,"2022-01-04","BPTR"
276.084381103516,279.749206542969,257.760192871094,257.760192871094,2697746,"2022-01-05","BPTR"
240.657623291016,240.657623291016,240.657623291016,240.657623291016,984764,"2022-01-06","BPTR"
225.998275756836,255.316970825195,224.776672363281,243.100845336914,8941134,"2022-01-07","BPTR"
244.322463989258,244.322463989258,227.21989440918,227.21989440918,3767971,"2022-01-10","BPTR"
211.338928222656,211.338928222656,211.338928222656,211.338928222656,607721,"2022-01-11","BPTR"
196.679580688477,196.679580688477,196.679580688477,196.679580688477,758342,"2022-01-12","BPTR"
183.241851806641,216.225372314453,183.241851806641,215.003768920898,5868473,"2022-01-13","BPTR"
216.225372314453,218.668609619141,200.344421386719,200.344421386719,4135027,"2022-01-14","BPTR"
199.122802734375,199.122802734375,186.906677246094,186.906677246094,2165171,"2022-01-17","BPTR"
183.241851806641,183.241851806641,174.690567016602,174.690567016602,2780096,"2022-01-18","BPTR"
163.696044921875,168.582504272461,162.47444152832,162.47444152832,1353129,"2022-01-19","BPTR"
151.479919433594,161.252822875977,151.479919433594,151.479919433594,4346550,"2022-01-20","BPTR"
141.70703125,155.144760131836,141.70703125,151.479919433594,3636669,"2022-01-21","BPTR"
155.144760131836,155.144760131836,141.70703125,141.70703125,1786982,"2022-01-24","BPTR"
141.70703125,149.036697387695,131.934127807617,131.934127807617,1350346,"2022-01-25","BPTR"
131.934127807617,131.934127807617,123.382843017578,125.826065063477,3003571,"2022-01-26","BPTR"
129.490905761719,156.36637878418,129.490905761719,156.36637878418,7768422,"2022-01-27","BPTR"
183.241851806641,195.457977294922,174.690567016602,195.457977294922,3152718,"2022-01-28","BPTR"
205.230865478516,244.322463989258,195.457977294922,232.106338500977,18011442,"2022-01-31","BPTR"
230.884719848633,256.53857421875,225.998275756836,238.214401245117,5960647,"2022-02-02","BPTR"
239.436019897461,245.544067382812,222.333435058594,233.32795715332,2799415,"2022-02-03","BPTR"
238.214401245117,271.197937011719,232.106338500977,271.197937011719,9140543,"2022-02-04","BPTR"
290.743743896484,320.673217773438,287.078887939453,301.738250732422,14377229,"2022-02-07","BPTR"
305.403076171875,305.403076171875,280.970825195312,280.970825195312,4060207,"2022-02-08","BPTR"
280.970825195312,304.181457519531,272.419555664062,293.186950683594,4378803,"2022-02-09","BPTR"
296.851806640625,298.073394775391,276.084381103516,282.192443847656,1480174,"2022-02-10","BPTR"
282.192443847656,289.522125244141,280.970825195312,283.4140625,1061384,"2022-02-11","BPTR"
283.4140625,300.516632080078,272.419555664062,283.4140625,3904839,"2022-02-14","BPTR"
284.635681152344,289.522125244141,277.305999755859,283.4140625,1236726,"2022-02-15","BPTR"
280.970825195312,280.970825195312,272.419555664062,273.641143798828,2732781,"2022-02-16","BPTR"
272.419555664062,272.419555664062,255.316970825195,255.316970825195,3567089,"2022-02-17","BPTR"
254.095367431641,255.316970825195,238.214401245117,238.214401245117,897338,"2022-02-18","BPTR"
222.333435058594,222.333435058594,222.333435058594,222.333435058594,600517,"2022-02-21","BPTR"
207.674087524414,207.674087524414,207.674087524414,207.674087524414,291254,"2022-02-22","BPTR"
194.236358642578,194.236358642578,194.236358642578,194.236358642578,320232,"2022-02-23","BPTR"
180.798614501953,238.214401245117,180.798614501953,182.020233154297,18274701,"2022-02-24","BPTR"
172.247329711914,197.90119934082,169.804107666016,169.804107666016,11084367,"2022-02-25","BPTR"
169.804107666016,211.338928222656,164.917663574219,211.338928222656,17259649,"2022-03-01","BPTR"
218.668609619141,244.322463989258,196.679580688477,197.90119934082,27204211,"2022-03-02","BPTR"
199.122802734375,235.771179199219,186.906677246094,233.32795715332,16713813,"2022-03-04","BPTR"
233.32795715332,254.095367431641,217.446990966797,227.21989440918,28282458,"2022-03-07","BPTR"
227.21989440918,232.106338500977,216.225372314453,217.446990966797,3909096,"2022-03-08","BPTR"
218.668609619141,229.663116455078,216.225372314453,218.668609619141,2501448,"2022-03-09","BPTR"
221.111831665039,232.106338500977,221.111831665039,227.21989440918,1840027,"2022-03-10","BPTR"
230.884719848633,233.32795715332,223.555053710938,225.998275756836,1526670,"2022-03-11","BPTR"
224.776672363281,225.998275756836,217.446990966797,217.446990966797,1449232,"2022-03-14","BPTR"
217.446990966797,217.446990966797,207.674087524414,207.674087524414,2013895,"2022-03-15","BPTR"
201.566024780273,205.230865478516,194.236358642578,197.90119934082,2645029,"2022-03-16","BPTR"
196.679580688477,201.566024780273,184.463455200195,189.349914550781,1500476,"2022-03-17","BPTR"
189.349914550781,201.566024780273,186.906677246094,194.236358642578,1245730,"2022-03-18","BPTR"
195.457977294922,205.230865478516,195.457977294922,199.122802734375,793541,"2022-03-21","BPTR"
202.787643432617,202.787643432617,191.79313659668,194.236358642578,574650,"2022-03-22","BPTR"
194.236358642578,200.344421386719,186.906677246094,194.236358642578,1237381,"2022-03-23","BPTR"
194.236358642578,202.787643432617,193.014739990234,197.90119934082,772585,"2022-03-24","BPTR"
197.90119934082,200.344421386719,190.571517944336,191.79313659668,417481,"2022-03-25","BPTR"
193.014739990234,194.236358642578,180.798614501953,180.798614501953,1466095,"2022-03-28","BPTR"
168.582504272461,178.355392456055,168.582504272461,168.582504272461,3641908,"2022-03-29","BPTR"
169.804107666016,169.804107666016,158.809600830078,158.809600830078,3096235,"2022-03-30","BPTR"
166.139266967773,197.90119934082,166.139266967773,189.349914550781,36413188,"2022-03-31","BPTR"
180.798614501953,196.679580688477,177.1337890625,177.1337890625,3773865,"2022-04-01","BPTR"
171.025726318359,180.798614501953,164.917663574219,164.917663574219,9585037,"2022-04-04","BPTR"
164.917663574219,169.804107666016,156.36637878418,163.696044921875,2923022,"2022-04-05","BPTR"
163.696044921875,167.360885620117,156.36637878418,163.696044921875,2959367,"2022-04-06","BPTR"
156.36637878418,168.582504272461,156.36637878418,158.809600830078,1894054,"2022-04-07","BPTR"
158.809600830078,164.917663574219,156.36637878418,160.031219482422,2162060,"2022-04-08","BPTR"
161.252822875977,164.917663574219,158.809600830078,160.031219482422,1614751,"2022-04-11","BPTR"
149.036697387695,163.696044921875,149.036697387695,153.923156738281,2269787,"2022-04-12","BPTR"
144.150253295898,156.36637878418,144.150253295898,146.593475341797,2781569,"2022-04-13","BPTR"
140.485412597656,155.144760131836,140.485412597656,152.701538085938,822355,"2022-04-14","BPTR"
152.701538085938,152.701538085938,146.593475341797,150.258316040039,654544,"2022-04-18","BPTR"
150.258316040039,177.1337890625,147.815093994141,155.144760131836,4814948,"2022-04-19","BPTR"
155.144760131836,162.47444152832,145.371871948242,149.036697387695,2829211,"2022-04-20","BPTR"
149.036697387695,158.809600830078,145.371871948242,145.371871948242,944816,"2022-04-21","BPTR"
146.593475341797,152.701538085938,144.150253295898,146.593475341797,1364917,"2022-04-22","BPTR"
146.593475341797,150.258316040039,140.485412597656,150.258316040039,1045339,"2022-04-25","BPTR"
152.701538085938,152.701538085938,140.485412597656,142.928634643555,1849686,"2022-04-26","BPTR"
142.928634643555,155.144760131836,139.263809204102,153.923156738281,2064157,"2022-04-27","BPTR"
153.923156738281,153.923156738281,144.150253295898,144.150253295898,4367997,"2022-04-28","BPTR"
144.150253295898,147.815093994141,134.377349853516,134.377349853516,2357048,"2022-05-09","BPTR"
134.377349853516,134.377349853516,125.826065063477,125.826065063477,2049913,"2022-05-10","BPTR"
123.382843017578,125.826065063477,117.274780273438,117.274780273438,5032529,"2022-05-11","BPTR"
116.053169250488,116.053169250488,109.33430480957,109.33430480957,2497027,"2022-05-12","BPTR"
102.00463104248,112.388328552246,102.00463104248,109.945106506348,4750279,"2022-05-13","BPTR"
103.837043762207,109.945106506348,103.837043762207,108.723495483398,1500803,"2022-05-17","BPTR"
109.945106506348,131.934127807617,108.723495483398,128.269287109375,10562925,"2022-05-18","BPTR"
129.490905761719,150.258316040039,129.490905761719,138.042190551758,17656338,"2022-05-19","BPTR"
139.263809204102,139.263809204102,129.490905761719,135.598968505859,3183006,"2022-05-20","BPTR"
135.598968505859,135.598968505859,127.04768371582,129.490905761719,1527162,"2022-05-23","BPTR"
125.826065063477,134.377349853516,123.382843017578,124.604454040527,1849195,"2022-05-24","BPTR"
129.490905761719,133.155746459961,120.328811645508,129.490905761719,1272580,"2022-05-25","BPTR"
129.490905761719,130.712524414062,122.161231994629,122.161231994629,1310235,"2022-05-27","BPTR"
123.382843017578,128.269287109375,120.93962097168,123.382843017578,796488,"2022-05-30","BPTR"
124.604454040527,124.604454040527,120.328811645508,120.93962097168,1591339,"2022-05-31","BPTR"
120.93962097168,122.161231994629,119.107200622559,120.93962097168,634571,"2022-06-02","BPTR"
120.93962097168,125.826065063477,119.718002319336,123.382843017578,1620317,"2022-06-03","BPTR"
123.382843017578,125.826065063477,121.550422668457,122.161231994629,639646,"2022-06-06","BPTR"
122.161231994629,123.382843017578,116.053169250488,123.382843017578,833324,"2022-06-07","BPTR"
128.269287109375,142.928634643555,122.161231994629,125.826065063477,3272560,"2022-06-08","BPTR"
125.826065063477,128.269287109375,123.382843017578,125.826065063477,515384,"2022-06-09","BPTR"
125.826065063477,129.490905761719,119.718002319336,123.382843017578,1702340,"2022-06-10","BPTR"
114.831558227539,122.161231994629,114.831558227539,117.885589599609,5978328,"2022-06-13","BPTR"
111.777526855469,117.274780273438,111.777526855469,112.999137878418,644558,"2022-06-14","BPTR"
112.388328552246,117.274780273438,106.891075134277,114.220748901367,1800407,"2022-06-15","BPTR"
108.112686157227,116.66397857666,108.112686157227,114.220748901367,1403554,"2022-06-16","BPTR"
111.777526855469,116.053169250488,110.55591583252,112.388328552246,295674,"2022-06-17","BPTR"
112.999137878418,127.04768371582,108.723495483398,118.496391296387,2354920,"2022-06-20","BPTR"
118.496391296387,128.269287109375,116.053169250488,127.04768371582,4280408,"2022-06-21","BPTR"
127.04768371582,129.490905761719,122.161231994629,123.382843017578,3095253,"2022-06-22","BPTR"
123.382843017578,125.826065063477,118.496391296387,123.382843017578,423047,"2022-06-23","BPTR"
124.604454040527,130.712524414062,122.161231994629,125.826065063477,2304822,"2022-06-24","BPTR"
125.826065063477,125.826065063477,122.161231994629,124.604454040527,499176,"2022-06-27","BPTR"
124.604454040527,125.826065063477,123.382843017578,123.382843017578,260639,"2022-06-28","BPTR"
123.382843017578,136.820571899414,120.93962097168,122.161231994629,2285176,"2022-06-29","BPTR"
122.161231994629,124.604454040527,116.053169250488,119.718002319336,1280766,"2022-06-30","BPTR"
119.718002319336,122.161231994629,115.442359924316,116.053169250488,1586591,"2022-07-01","BPTR"
116.053169250488,123.382843017578,109.945106506348,111.166717529297,917967,"2022-07-04","BPTR"
111.166717529297,117.274780273438,111.166717529297,112.999137878418,178616,"2022-07-05","BPTR"
112.388328552246,119.107200622559,112.388328552246,117.274780273438,264240,"2022-07-06","BPTR"
114.831558227539,117.274780273438,112.999137878418,113.60994720459,143580,"2022-07-07","BPTR"
116.66397857666,116.66397857666,114.220748901367,116.053169250488,72854,"2022-07-08","BPTR"
117.274780273438,117.274780273438,113.60994720459,116.053169250488,112474,"2022-07-11","BPTR"
121.550422668457,121.550422668457,112.999137878418,113.60994720459,150784,"2022-07-12","BPTR"
116.053169250488,117.274780273438,113.60994720459,113.60994720459,371148,"2022-07-13","BPTR"
114.831558227539,119.107200622559,109.945106506348,112.999137878418,1290262,"2022-07-14","BPTR"
112.999137878418,114.831558227539,111.166717529297,111.166717529297,342007,"2022-07-15","BPTR"
111.777526855469,114.220748901367,111.166717529297,111.777526855469,368529,"2022-07-18","BPTR"
111.777526855469,112.999137878418,111.166717529297,111.777526855469,465286,"2022-07-19","BPTR"
111.777526855469,114.220748901367,110.55591583252,110.55591583252,656018,"2022-07-20","BPTR"
110.55591583252,111.166717529297,109.33430480957,110.55591583252,1437444,"2022-07-21","BPTR"
110.55591583252,114.831558227539,110.55591583252,113.60994720459,475764,"2022-07-22","BPTR"
113.60994720459,116.66397857666,112.999137878418,116.053169250488,527008,"2022-07-25","BPTR"
117.274780273438,120.93962097168,108.112686157227,111.166717529297,1096911,"2022-07-26","BPTR"
111.166717529297,111.166717529297,108.723495483398,111.166717529297,560243,"2022-07-27","BPTR"
109.33430480957,111.777526855469,109.33430480957,111.166717529297,612796,"2022-07-28","BPTR"
111.166717529297,112.999137878418,109.945106506348,110.55591583252,748027,"2022-07-29","BPTR"
110.55591583252,111.777526855469,109.33430480957,111.777526855469,292400,"2022-08-01","BPTR"
111.777526855469,116.053169250488,111.777526855469,112.999137878418,1004901,"2022-08-02","BPTR"
115.442359924316,134.377349853516,115.442359924316,128.269287109375,7710138,"2022-08-03","BPTR"
129.490905761719,153.923156738281,129.490905761719,153.923156738281,16539289,"2022-08-04","BPTR"
156.36637878418,179.577011108398,144.150253295898,144.150253295898,28462712,"2022-08-05","BPTR"
142.928634643555,142.928634643555,134.377349853516,134.377349853516,4288103,"2022-08-08","BPTR"
127.04768371582,141.70703125,125.826065063477,136.820571899414,3197413,"2022-08-09","BPTR"
139.263809204102,140.485412597656,129.490905761719,130.712524414062,1023565,"2022-08-10","BPTR"
133.155746459961,135.598968505859,127.04768371582,134.377349853516,2287632,"2022-08-11","BPTR"
134.377349853516,138.042190551758,125.826065063477,131.934127807617,1835934,"2022-08-12","BPTR"
131.934127807617,134.377349853516,124.604454040527,124.604454040527,2648794,"2022-08-15","BPTR"
124.604454040527,131.934127807617,116.053169250488,116.053169250488,5628626,"2022-08-16","BPTR"
109.945106506348,119.718002319336,109.945106506348,114.220748901367,3005863,"2022-08-18","BPTR"
115.442359924316,123.382843017578,113.60994720459,120.93962097168,2188583,"2022-08-19","BPTR"
125.826065063477,125.826065063477,117.885589599609,120.328811645508,499340,"2022-08-22","BPTR"
120.328811645508,120.328811645508,112.999137878418,115.442359924316,1272416,"2022-08-23","BPTR"
115.442359924316,122.161231994629,112.999137878418,118.496391296387,508180,"2022-08-24","BPTR"
122.161231994629,122.161231994629,114.220748901367,116.053169250488,353631,"2022-08-25","BPTR"
122.161231994629,122.161231994629,111.166717529297,115.442359924316,1254735,"2022-08-26","BPTR"
109.33430480957,118.496391296387,107.501884460449,108.723495483398,4579357,"2022-08-29","BPTR"
103.22624206543,111.777526855469,103.22624206543,108.723495483398,1033552,"2022-08-30","BPTR"
108.112686157227,112.388328552246,108.112686157227,109.33430480957,737386,"2022-08-31","BPTR"
109.33430480957,112.388328552246,108.112686157227,109.945106506348,1024056,"2022-09-01","BPTR"
111.777526855469,129.490905761719,110.55591583252,128.269287109375,8472082,"2022-09-02","BPTR"
122.161231994629,130.712524414062,119.718002319336,119.718002319336,4521074,"2022-09-05","BPTR"
114.220748901367,123.382843017578,114.220748901367,123.382843017578,882276,"2022-09-06","BPTR"
124.604454040527,124.604454040527,120.328811645508,120.93962097168,753103,"2022-09-07","BPTR"
121.550422668457,123.382843017578,116.053169250488,120.328811645508,545181,"2022-09-08","BPTR"
120.328811645508,122.161231994629,116.66397857666,116.66397857666,946454,"2022-09-09","BPTR"
116.053169250488,119.107200622559,115.442359924316,115.442359924316,715611,"2022-09-12","BPTR"
115.442359924316,134.377349853516,115.442359924316,122.161231994629,5101945,"2022-09-13","BPTR"
122.161231994629,124.604454040527,113.60994720459,113.60994720459,4770089,"2022-09-14","BPTR"
113.60994720459,116.053169250488,112.388328552246,114.220748901367,926316,"2022-09-15","BPTR"
113.60994720459,116.053169250488,111.777526855469,111.777526855469,1725097,"2022-09-16","BPTR"
111.777526855469,118.496391296387,111.166717529297,112.999137878418,1133420,"2022-09-19","BPTR"
113.60994720459,116.66397857666,112.999137878418,112.999137878418,455463,"2022-09-20","BPTR"
115.442359924316,117.274780273438,110.55591583252,112.999137878418,1541241,"2022-09-21","BPTR"
111.777526855469,114.220748901367,109.33430480957,110.55591583252,960861,"2022-09-22","BPTR"
110.55591583252,114.220748901367,107.501884460449,108.723495483398,1666649,"2022-09-23","BPTR"
108.723495483398,108.723495483398,104.447853088379,106.2802734375,1197761,"2022-09-26","BPTR"
106.2802734375,110.55591583252,106.2802734375,109.945106506348,931392,"2022-09-27","BPTR"
109.945106506348,109.945106506348,106.891075134277,109.33430480957,781262,"2022-09-28","BPTR"
109.945106506348,110.55591583252,107.501884460449,109.33430480957,601336,"2022-09-29","BPTR"
115.442359924316,124.604454040527,109.33430480957,112.388328552246,9871216,"2022-09-30","BPTR"
112.388328552246,114.220748901367,106.891075134277,109.33430480957,897174,"2022-10-03","BPTR"
108.723495483398,112.388328552246,108.112686157227,111.777526855469,1736393,"2022-10-04","BPTR"
111.777526855469,115.442359924316,108.112686157227,109.945106506348,259001,"2022-10-05","BPTR"
109.945106506348,112.388328552246,108.112686157227,112.388328552246,703332,"2022-10-06","BPTR"
112.388328552246,112.388328552246,108.112686157227,108.112686157227,985746,"2022-10-07","BPTR"
107.501884460449,112.999137878418,106.891075134277,108.723495483398,1980988,"2022-10-10","BPTR"
109.33430480957,116.053169250488,108.723495483398,108.723495483398,1298284,"2022-10-11","BPTR"
111.777526855469,114.220748901367,103.837043762207,106.2802734375,2929734,"2022-10-12","BPTR"
106.891075134277,115.442359924316,106.891075134277,114.220748901367,4717863,"2022-10-13","BPTR"
114.831558227539,120.328811645508,112.388328552246,116.66397857666,3595412,"2022-10-14","BPTR"
116.66397857666,118.496391296387,112.388328552246,117.274780273438,1952337,"2022-10-17","BPTR"
117.274780273438,120.93962097168,114.220748901367,117.274780273438,1094455,"2022-10-18","BPTR"
117.885589599609,117.885589599609,114.220748901367,114.220748901367,546490,"2022-10-19","BPTR"
114.220748901367,131.934127807617,113.60994720459,131.934127807617,8155778,"2022-10-20","BPTR"
131.934127807617,131.934127807617,123.382843017578,127.04768371582,5305938,"2022-10-21","BPTR"
125.826065063477,129.490905761719,123.382843017578,123.382843017578,2361796,"2022-10-24","BPTR"
124.604454040527,128.269287109375,118.496391296387,125.826065063477,4876342,"2022-10-25","BPTR"
128.269287109375,144.150253295898,127.04768371582,140.485412597656,32787652,"2022-10-26","BPTR"
140.485412597656,142.928634643555,134.377349853516,135.598968505859,7782174,"2022-10-27","BPTR"
136.820571899414,145.371871948242,135.598968505859,140.485412597656,9330783,"2022-10-28","BPTR"
140.485412597656,147.815093994141,135.598968505859,136.820571899414,21087050,"2022-10-31","BPTR"
136.820571899414,160.031219482422,128.269287109375,133.155746459961,48842009,"2022-11-01","BPTR"
134.377349853516,166.139266967773,128.269287109375,166.139266967773,48892270,"2022-11-02","BPTR"
167.360885620117,184.463455200195,157.587982177734,158.809600830078,76720248,"2022-11-03","BPTR"
160.031219482422,161.252822875977,147.815093994141,147.815093994141,9159043,"2022-11-04","BPTR"
145.371871948242,157.587982177734,138.042190551758,149.036697387695,13817804,"2022-11-07","BPTR"
149.036697387695,149.036697387695,140.485412597656,141.70703125,4761248,"2022-11-08","BPTR"
142.928634643555,142.928634643555,135.598968505859,136.820571899414,2741458,"2022-11-09","BPTR"
136.820571899414,138.042190551758,131.934127807617,135.598968505859,2591002,"2022-11-10","BPTR"
136.820571899414,141.70703125,133.155746459961,136.820571899414,2597550,"2022-11-11","BPTR"
135.598968505859,138.042190551758,134.377349853516,135.598968505859,869342,"2022-11-14","BPTR"
135.598968505859,136.820571899414,129.490905761719,129.490905761719,3216568,"2022-11-15","BPTR"
129.490905761719,152.701538085938,123.382843017578,131.934127807617,60373982,"2022-11-16","BPTR"
134.377349853516,144.150253295898,133.155746459961,138.042190551758,10501040,"2022-11-17","BPTR"
142.928634643555,142.928634643555,134.377349853516,136.820571899414,2638480,"2022-11-18","BPTR"
136.820571899414,139.263809204102,130.712524414062,133.155746459961,2587727,"2022-11-21","BPTR"
131.934127807617,136.820571899414,130.712524414062,135.598968505859,2476890,"2022-11-22","BPTR"
135.598968505859,162.47444152832,131.934127807617,157.587982177734,45307172,"2022-11-23","BPTR"
160.031219482422,162.47444152832,146.593475341797,146.593475341797,34911239,"2022-11-24","BPTR"
139.263809204102,146.593475341797,139.263809204102,142.928634643555,6182321,"2022-11-25","BPTR"
135.598968505859,177.1337890625,134.377349853516,139.263809204102,106772335,"2022-11-28","BPTR"
130.712524414062,144.150253295898,130.712524414062,136.820571899414,8053782,"2022-11-29","BPTR"
136.820571899414,151.479919433594,135.598968505859,146.593475341797,16836601,"2022-11-30","BPTR"
146.593475341797,155.144760131836,146.593475341797,146.593475341797,17044851,"2022-12-01","BPTR"
147.815093994141,149.036697387695,140.485412597656,142.928634643555,6116997,"2022-12-02","BPTR"
145.371871948242,150.258316040039,142.928634643555,149.036697387695,9390376,"2022-12-05","BPTR"
149.036697387695,149.036697387695,142.928634643555,145.371871948242,4348679,"2022-12-06","BPTR"
145.371871948242,146.593475341797,139.263809204102,145.371871948242,4608663,"2022-12-07","BPTR"
145.371871948242,145.371871948242,135.598968505859,136.820571899414,4225726,"2022-12-08","BPTR"
130.712524414062,142.928634643555,130.712524414062,136.820571899414,1225429,"2022-12-09","BPTR"
135.598968505859,145.371871948242,134.377349853516,134.377349853516,2529771,"2022-12-12","BPTR"
136.820571899414,140.485412597656,130.712524414062,133.155746459961,1258991,"2022-12-13","BPTR"
129.490905761719,138.042190551758,129.490905761719,131.934127807617,1231159,"2022-12-14","BPTR"
125.826065063477,134.377349853516,125.826065063477,131.934127807617,1013087,"2022-12-15","BPTR"
130.712524414062,134.377349853516,130.712524414062,133.155746459961,755558,"2022-12-16","BPTR"
133.155746459961,135.598968505859,128.269287109375,128.269287109375,1138495,"2022-12-19","BPTR"
128.269287109375,133.155746459961,124.604454040527,125.826065063477,974286,"2022-12-20","BPTR"
125.826065063477,135.598968505859,120.328811645508,122.161231994629,13802087,"2022-12-21","BPTR"
116.053169250488,131.934127807617,116.053169250488,120.93962097168,11058663,"2022-12-22","BPTR"
116.053169250488,124.604454040527,116.053169250488,124.604454040527,2237698,"2022-12-23","BPTR"
125.826065063477,127.04768371582,122.161231994629,124.604454040527,903396,"2022-12-26","BPTR"
123.382843017578,125.826065063477,120.93962097168,123.382843017578,586929,"2022-12-27","BPTR"
122.161231994629,122.161231994629,117.885589599609,117.885589599609,1118849,"2022-12-28","BPTR"
118.496391296387,122.161231994629,114.831558227539,121.550422668457,696456,"2022-12-29","BPTR"
121.550422668457,122.161231994629,116.053169250488,117.885589599609,639810,"2022-12-30","BPTR"
119.107200622559,138.042190551758,119.107200622559,134.377349853516,17265706,"2023-01-02","BPTR"
136.820571899414,141.70703125,131.934127807617,133.155746459961,17099369,"2023-01-03","BPTR"
133.155746459961,136.820571899414,130.712524414062,134.377349853516,3179077,"2023-01-04","BPTR"
133.155746459961,134.377349853516,128.269287109375,133.155746459961,4097208,"2023-01-05","BPTR"
130.712524414062,134.377349853516,130.712524414062,130.712524414062,2263893,"2023-01-06","BPTR"
129.490905761719,162.47444152832,129.490905761719,162.47444152832,80072375,"2023-01-09","BPTR"
163.696044921875,200.344421386719,162.47444152832,197.90119934082,205698647,"2023-01-10","BPTR"
195.457977294922,205.230865478516,184.463455200195,199.122802734375,92146910,"2023-01-11","BPTR"
199.122802734375,216.225372314453,185.685073852539,185.685073852539,76546052,"2023-01-12","BPTR"
178.355392456055,227.21989440918,173.468948364258,173.468948364258,223052597,"2023-01-13","BPTR"
177.1337890625,197.90119934082,163.696044921875,196.679580688477,30952536,"2023-01-16","BPTR"
199.122802734375,239.436019897461,196.679580688477,229.663116455078,293115414,"2023-01-17","BPTR"
229.663116455078,247.9873046875,213.782150268555,213.782150268555,89704564,"2023-01-18","BPTR"
212.560546875,218.668609619141,199.122802734375,199.122802734375,53348512,"2023-01-19","BPTR"
210,268,210,268,13162300,"2023-01-20","BPTR"
286,286,250,250,13910200,"2023-01-24","BPTR"
234,260,234,234,27945600,"2023-01-25","BPTR"
250,250,218,218,10862400,"2023-01-26","BPTR"
204,204,204,204,643700,"2023-01-27","BPTR"
190,190,190,190,1129700,"2023-01-30","BPTR"
190,190,177,177,2366400,"2023-01-31","BPTR"
165,165,165,165,3859400,"2023-02-01","BPTR"
154,154,154,154,1259700,"2023-02-02","BPTR"
144,144,144,144,5765400,"2023-02-03","BPTR"
134,140,134,134,64561400,"2023-02-06","BPTR"
125,137,125,125,45802000,"2023-02-07","BPTR"
119,140,119,134,63191800,"2023-02-08","BPTR"
135,143,128,133,73878300,"2023-02-09","BPTR"
125,133,124,124,19094800,"2023-02-10","BPTR"
116,124,116,116,9546100,"2023-02-13","BPTR"
111,135,109,134,86580600,"2023-02-14","BPTR"
134,136,125,125,25668300,"2023-02-15","BPTR"
119,131,118,128,41677400,"2023-02-16","BPTR"
128,128,120,122,10499900,"2023-02-17","BPTR"
122,125,117,118,5514100,"2023-02-20","BPTR"
118,124,116,118,8745700,"2023-02-21","BPTR"
120,122,118,118,5461800,"2023-02-22","BPTR"
120,120,113,114,5359500,"2023-02-23","BPTR"
114,120,111,115,7072200,"2023-02-24","BPTR"
116,118,114,114,3067600,"2023-02-27","BPTR"
114,116,109,111,3308500,"2023-02-28","BPTR"
112,118,112,114,5597500,"2023-03-01","BPTR"
115,116,112,112,3819400,"2023-03-02","BPTR"
112,115,109,110,3437300,"2023-03-03","BPTR"
110,114,103,114,10969200,"2023-03-06","BPTR"
112,115,110,110,5271400,"2023-03-07","BPTR"
108,124,108,121,55080200,"2023-03-08","BPTR"
121,123,115,119,17109600,"2023-03-09","BPTR"
120,127,117,125,35971000,"2023-03-10","BPTR"
125,135,121,134,67162900,"2023-03-13","BPTR"
134,135,125,125,21637900,"2023-03-14","BPTR"
124,128,119,123,31089700,"2023-03-15","BPTR"
124,125,118,120,14433500,"2023-03-16","BPTR"
121,162,120,159,145370500,"2023-03-17","BPTR"
158,187,149,174,298333300,"2023-03-20","BPTR"
173,176,162,162,97479900,"2023-03-21","BPTR"
162,172,153,162,93696900,"2023-03-24","BPTR"
152,166,152,158,45343100,"2023-03-27","BPTR"
158,164,152,159,56760800,"2023-03-28","BPTR"
159,162,148,148,129396000,"2023-03-29","BPTR"
140,155,138,138,124033100,"2023-03-30","BPTR"
134,147,130,145,41600100,"2023-03-31","BPTR"
145,156,141,154,130754700,"2023-04-03","BPTR"
155,157,150,154,69155500,"2023-04-04","BPTR"
154,161,150,153,69538900,"2023-04-05","BPTR"
153,154,145,148,36980100,"2023-04-06","BPTR"
148,149,140,140,17217500,"2023-04-10","BPTR"
142,147,134,146,16936000,"2023-04-11","BPTR"
145,149,136,136,36105900,"2023-04-12","BPTR"
133,137,127,127,15483600,"2023-04-13","BPTR"
127,129,119,126,13672100,"2023-04-14","BPTR"
125,140,125,138,22372800,"2023-04-17","BPTR"
134,139,131,133,8635500,"2023-04-18","BPTR"
132,133,126,132,4473000,"2023-04-26","BPTR"
131,135,131,133,2721300,"2023-04-27","BPTR"
133,135,129,131,2527500,"2023-04-28","BPTR"
131,142,124,129,61207900,"2023-05-02","BPTR"
129,130,121,123,9040000,"2023-05-03","BPTR"
121,128,121,124,3513700,"2023-05-04","BPTR"
120,126,120,123,2603000,"2023-05-05","BPTR"
123,129,123,125,5103100,"2023-05-08","BPTR"
118,131,118,129,5662200,"2023-05-09","BPTR"
120,140,120,138,46841100,"2023-05-10","BPTR"
139,141,129,129,46904100,"2023-05-11","BPTR"
120,130,120,127,4735800,"2023-05-12","BPTR"
119,129,119,124,5243300,"2023-05-15","BPTR"
124,126,123,123,2128600,"2023-05-16","BPTR"
123,124,121,121,3490900,"2023-05-17","BPTR"
122,126,121,125,5914600,"2023-05-19","BPTR"
125,126,122,123,3175300,"2023-05-22","BPTR"
123,125,122,123,2554800,"2023-05-23","BPTR"
123,124,120,123,5440400,"2023-05-24","BPTR"
122,123,120,123,1901200,"2023-05-25","BPTR"
116,124,115,116,9216700,"2023-05-26","BPTR"
110,118,108,110,9485300,"2023-05-29","BPTR"
108,123,108,118,32871800,"2023-05-30","BPTR"
111,121,111,113,4549800,"2023-05-31","BPTR"
113,118,109,115,21390500,"2023-06-05","BPTR"
115,116,112,112,1980800,"2023-06-06","BPTR"
106,114,106,113,7041400,"2023-06-07","BPTR"
107,118,107,117,5216700,"2023-06-08","BPTR"
109,123,109,122,13477400,"2023-06-09","BPTR"
122,126,118,121,8152800,"2023-06-12","BPTR"
114,122,114,122,1423800,"2023-06-13","BPTR"
115,123,115,120,2235200,"2023-06-14","BPTR"
116,120,116,117,1990500,"2023-06-15","BPTR"
110,118,110,114,1377100,"2023-06-16","BPTR"
107,115,107,115,1337700,"2023-06-19","BPTR"
108,115,108,113,629200,"2023-06-20","BPTR"
107,114,107,112,1007400,"2023-06-21","BPTR"
106,117,106,116,2216400,"2023-06-22","BPTR"
110,117,110,113,1531000,"2023-06-23","BPTR"
107,116,107,114,1182000,"2023-06-26","BPTR"
108,115,108,111,568000,"2023-06-27","BPTR"
108,113,108,111,1132600,"2023-07-03","BPTR"
105,116,105,116,52172900,"2023-07-04","BPTR"
109,117,109,115,2084100,"2023-07-05","BPTR"
108,118,108,116,2869100,"2023-07-06","BPTR"
116,117,113,115,3072500,"2023-07-07","BPTR"
108,115,108,115,1995000,"2023-07-10","BPTR"
113,116,113,116,1098800,"2023-07-11","BPTR"
109,116,109,115,1734200,"2023-07-12","BPTR"
108,115,108,113,1944200,"2023-07-13","BPTR"
107,118,107,118,6161100,"2023-07-14","BPTR"
110,123,110,121,6421900,"2023-07-17","BPTR"
121,125,117,118,6216700,"2023-07-18","BPTR"
121,121,116,117,1398200,"2023-07-20","BPTR"
120,120,115,116,1520900,"2023-07-21","BPTR"
116,118,115,117,1014500,"2023-07-24","BPTR"
120,120,115,117,1831200,"2023-07-25","BPTR"
120,120,113,114,3015700,"2023-07-26","BPTR"
117,117,112,113,3418800,"2023-07-27","BPTR"
117,117,112,113,1211600,"2023-07-28","BPTR"
113,115,109,114,8849600,"2023-07-31","BPTR"
116,116,108,111,5012000,"2023-08-01","BPTR"
107,112,104,107,9962400,"2023-08-02","BPTR"
101,110,101,108,2449000,"2023-08-03","BPTR"
101,111,101,109,1128400,"2023-08-04","BPTR"
102,110,102,107,3240500,"2023-08-07","BPTR"
101,108,101,108,4868400,"2023-08-08","BPTR"
106,110,106,110,1910200,"2023-08-09","BPTR"
111,115,109,115,5062800,"2023-08-10","BPTR"
115,117,111,116,4735300,"2023-08-11","BPTR"
108,117,108,115,2321500,"2023-08-14","BPTR"
109,119,109,117,7021200,"2023-08-15","BPTR"
118,119,115,119,3268900,"2023-08-16","BPTR"
119,145,116,138,54357900,"2023-08-18","BPTR"
137,138,124,125,41491800,"2023-08-21","BPTR"
145,145,111,122,34865000,"2023-08-22","BPTR"
118,123,117,118,8843700,"2023-08-23","BPTR"
118,118,112,114,15543500,"2023-08-24","BPTR"
111,114,110,113,3962500,"2023-08-25","BPTR"
108,115,108,112,1634000,"2023-08-28","BPTR"
110,114,109,111,6460300,"2023-08-29","BPTR"
109,117,109,115,25508900,"2023-08-30","BPTR"
115,116,110,113,14577700,"2023-08-31","BPTR"
113,113,108,110,12548200,"2023-09-01","BPTR"
110,110,106,107,4005400,"2023-09-04","BPTR"
108,111,106,111,4907400,"2023-09-05","BPTR"
112,112,107,112,5351800,"2023-09-06","BPTR"
112,113,108,111,3711500,"2023-09-07","BPTR"
111,111,107,108,3885100,"2023-09-08","BPTR"
108,109,107,108,1443700,"2023-09-11","BPTR"
108,109,107,108,1482800,"2023-09-12","BPTR"
108,108,106,107,1769200,"2023-09-13","BPTR"
107,110,106,107,3761700,"2023-09-14","BPTR"
107,109,106,106,2857000,"2023-09-15","BPTR"
106,107,104,104,1638000,"2023-09-18","BPTR"
104,110,103,108,34134300,"2023-09-19","BPTR"
108,109,105,108,2368700,"2023-09-20","BPTR"
108,108,102,104,8766100,"2023-09-21","BPTR"
104,104,101,102,6145200,"2023-09-22","BPTR"
102,106,102,103,6631000,"2023-09-25","BPTR"
94,105,94,101,3386300,"2023-09-26","BPTR"
101,103,100,102,1852400,"2023-09-27","BPTR"
102,103,101,102,576400,"2023-09-29","BPTR"
102,103,101,101,839500,"2023-10-02","BPTR"
102,106,101,101,3050400,"2023-10-03","BPTR"
101,102,98,99,2593700,"2023-10-04","BPTR"
94,102,94,100,1516900,"2023-10-05","BPTR"
100,100,98,99,1160500,"2023-10-06","BPTR"
99,100,98,99,642600,"2023-10-09","BPTR"
101,101,98,99,777600,"2023-10-10","BPTR"
99,103,99,102,1870600,"2023-10-11","BPTR"
102,105,100,101,282700,"2023-10-12","BPTR"
101,101,99,99,389000,"2023-10-13","BPTR"
99,100,98,99,779500,"2023-10-16","BPTR"
99,99,98,98,764200,"2023-10-17","BPTR"
99,103,98,100,1985000,"2023-10-18","BPTR"
99,102,99,100,1175200,"2023-10-19","BPTR"
100,103,99,100,1358300,"2023-10-20","BPTR"
103,103,98,99,1154800,"2023-10-23","BPTR"
99,102,96,100,1078600,"2023-10-24","BPTR"
100,102,98,100,1885500,"2023-10-25","BPTR"
101,102,98,100,1456700,"2023-10-26","BPTR"
100,101,99,100,1062300,"2023-10-27","BPTR"
100,108,100,104,7134000,"2023-10-30","BPTR"
104,106,100,100,10289800,"2023-10-31","BPTR"
101,101,93,96,3244500,"2023-11-01","BPTR"
96,99,95,96,2832900,"2023-11-02","BPTR"
96,99,94,96,1549600,"2023-11-03","BPTR"
96,99,95,96,1000300,"2023-11-06","BPTR"
97,98,94,96,1156000,"2023-11-07","BPTR"
96,98,95,95,538100,"2023-11-08","BPTR"
88,97,88,94,2175500,"2023-11-09","BPTR"
94,95,93,94,527600,"2023-11-10","BPTR"
96,97,94,96,954500,"2023-11-13","BPTR"
97,97,95,97,628000,"2023-11-14","BPTR"
97,99,95,96,965400,"2023-11-15","BPTR"
96,100,96,96,1441100,"2023-11-16","BPTR"
96,99,96,97,267800,"2023-11-17","BPTR"
97,98,95,97,351300,"2023-11-20","BPTR"
97,97,94,96,1107000,"2023-11-21","BPTR"
96,96,94,94,356700,"2023-11-22","BPTR"
94,96,92,93,1113600,"2023-11-23","BPTR"
94,95,92,94,858400,"2023-11-24","BPTR"
94,95,91,93,1166900,"2023-11-27","BPTR"
91,93,90,91,2022000,"2023-11-28","BPTR"
91,92,88,91,1116700,"2023-11-29","BPTR"
96,96,90,91,402800,"2023-11-30","BPTR"
91,93,90,90,605400,"2023-12-01","BPTR"
90,92,89,90,706700,"2023-12-04","BPTR"
90,92,89,90,1930700,"2023-12-05","BPTR"
95,95,88,90,1190300,"2023-12-06","BPTR"
94,94,85,85,1507100,"2023-12-07","BPTR"
87,89,85,88,971000,"2023-12-08","BPTR"
92,92,88,88,1086900,"2023-12-11","BPTR"
93,93,86,88,653900,"2023-12-12","BPTR"
89,89,84,86,1075000,"2023-12-13","BPTR"
87,87,83,85,431600,"2023-12-14","BPTR"
86,88,83,85,1310600,"2023-12-15","BPTR"
90,90,81,84,466500,"2023-12-18","BPTR"
84,85,81,84,215400,"2023-12-19","BPTR"
90,90,83,85,712000,"2023-12-20","BPTR"
90,90,83,86,199900,"2023-12-21","BPTR"
92,92,84,86,131100,"2023-12-22","BPTR"
92,92,84,86,494000,"2023-12-27","BPTR"
91,91,84,85,346600,"2023-12-28","BPTR"
90,97,85,88,8799300,"2023-12-29","BPTR"
95,95,86,89,598300,"2024-01-02","BPTR"
94,94,87,88,454000,"2024-01-03","BPTR"
90,90,87,87,1279700,"2024-01-04","BPTR"
88,107,86,95,55134500,"2024-01-05","BPTR"
87,96,87,91,4498400,"2024-01-08","BPTR"
85,98,85,91,4772200,"2024-01-09","BPTR"
91,93,90,91,847800,"2024-01-10","BPTR"
86,92,86,91,543600,"2024-01-11","BPTR"
92,92,87,88,3094900,"2024-01-12","BPTR"
88,89,87,87,588600,"2024-01-15","BPTR"
87,90,86,88,1510400,"2024-01-16","BPTR"
90,96,88,92,11025800,"2024-01-17","BPTR"
91,94,88,89,2377900,"2024-01-18","BPTR"
89,92,88,90,917500,"2024-01-19","BPTR"
90,90,87,89,1603300,"2024-01-22","BPTR"
89,89,87,87,793800,"2024-01-23","BPTR"
88,106,86,104,60083200,"2024-01-24","BPTR"
104,105,80,81,80710700,"2024-01-25","BPTR"
81,81,74,80,14769600,"2024-01-26","BPTR"
78,83,78,82,14466800,"2024-01-29","BPTR"
75,83,71,72,29628200,"2024-01-30","BPTR"
72,74,71,73,5732600,"2024-01-31","BPTR"
66,75,66,73,5025600,"2024-02-01","BPTR"
68,76,68,73,1527900,"2024-02-02","BPTR"
67,74,67,72,3160400,"2024-02-05","BPTR"
71,72,69,71,3203800,"2024-02-06","BPTR"
70,71,69,69,2367700,"2024-02-07","BPTR"
69,70,67,69,2531500,"2024-02-12","BPTR"
69,69,67,67,970800,"2024-02-13","BPTR"
68,68,66,67,2850500,"2024-02-15","BPTR"
66,68,66,68,767900,"2024-02-16","BPTR"
66,68,66,67,1709400,"2024-02-19","BPTR"
67,70,66,70,2646800,"2024-02-20","BPTR"
68,73,68,70,10869400,"2024-02-21","BPTR"
65,71,65,67,6376900,"2024-02-22","BPTR"
62,68,60,62,9227800,"2024-02-23","BPTR"
62,64,61,62,1330200,"2024-02-26","BPTR"
56,66,56,63,3526300,"2024-02-27","BPTR"
50,65,50,62,830600,"2024-02-28","BPTR"
62,65,62,62,1114800,"2024-02-29","BPTR"
50,63,50,61,2196000,"2024-03-01","BPTR"
62,70,61,64,21925300,"2024-03-04","BPTR"
65,67,63,63,7092600,"2024-03-05","BPTR"
63,65,61,63,6156200,"2024-03-06","BPTR"
63,64,62,62,2301700,"2024-03-07","BPTR"
63,64,62,63,2390500,"2024-03-08","BPTR"
63,67,62,63,4897900,"2024-03-13","BPTR"
62,66,62,65,3381400,"2024-03-14","BPTR"
65,67,64,64,2481800,"2024-03-15","BPTR"
64,65,63,65,2364200,"2024-03-18","BPTR"
65,66,64,64,1970400,"2024-03-19","BPTR"
64,66,64,64,1438300,"2024-03-20","BPTR"
65,66,64,65,1326200,"2024-03-21","BPTR"
66,70,64,66,1704100,"2024-03-22","BPTR"
66,66,64,65,1842100,"2024-03-25","BPTR"
66,66,63,64,1236000,"2024-03-26","BPTR"
64,65,62,64,2294500,"2024-03-27","BPTR"
64,64,61,62,2504800,"2024-03-28","BPTR"
62,62,50,56,23034000,"2024-04-01","BPTR"
55,57,55,56,2900300,"2024-04-02","BPTR"
56,58,55,57,1993100,"2024-04-03","BPTR"
56,57,56,56,1041900,"2024-04-04","BPTR"
56,60,56,59,2927100,"2024-04-05","BPTR"
51,59,51,58,7998800,"2024-04-16","BPTR"
57,59,57,58,791500,"2024-04-17","BPTR"
58,65,57,63,8007800,"2024-04-18","BPTR"
64,64,62,63,4758200,"2024-04-19","BPTR"
64,71,63,71,15799700,"2024-04-22","BPTR"
72,75,70,70,10263400,"2024-04-23","BPTR"
71,72,70,72,2052200,"2024-04-24","BPTR"
73,73,71,71,2561400,"2024-04-25","BPTR"
73,75,68,74,10421000,"2024-04-26","BPTR"
74,85,72,80,23420600,"2024-04-29","BPTR"
80,83,76,80,9788100,"2024-04-30","BPTR"
80,82,78,79,5285200,"2024-05-02","BPTR"
79,80,78,80,2091200,"2024-05-03","BPTR"
80,80,78,79,2230300,"2024-05-06","BPTR"
79,80,77,79,2382400,"2024-05-07","BPTR"
79,79,76,78,3162100,"2024-05-08","BPTR"
78,83,78,83,8695300,"2024-05-13","BPTR"
84,86,81,84,6992400,"2024-05-14","BPTR"
85,85,82,83,1061400,"2024-05-15","BPTR"
90,90,81,82,1944600,"2024-05-16","BPTR"
82,85,82,83,1331500,"2024-05-17","BPTR"
88,88,83,85,617600,"2024-05-20","BPTR"
90,90,82,84,955500,"2024-05-21","BPTR"
88,88,83,84,629200,"2024-05-22","BPTR"
83,84,81,81,1195900,"2024-05-27","BPTR"
82,84,80,83,916200,"2024-05-28","BPTR"
83,85,82,84,1239200,"2024-05-29","BPTR"
85,85,81,83,2215800,"2024-05-30","BPTR"
82,83,77,79,2778300,"2024-05-31","BPTR"
80,83,78,80,3187600,"2024-06-03","BPTR"
81,82,79,82,1494200,"2024-06-04","BPTR"
82,82,80,81,928400,"2024-06-05","BPTR"
80,81,80,81,480500,"2024-06-06","BPTR"
81,82,80,81,677900,"2024-06-07","BPTR"
81,81,80,80,596000,"2024-06-10","BPTR"
81,82,78,81,2316100,"2024-06-11","BPTR"
80,82,80,81,363500,"2024-06-12","BPTR"
82,84,80,83,2324500,"2024-06-13","BPTR"
83,84,82,83,1209900,"2024-06-14","BPTR"
83,85,82,84,1535800,"2024-06-19","BPTR"
85,87,83,86,1005800,"2024-06-20","BPTR"
85,88,85,86,1796100,"2024-06-21","BPTR"
87,87,85,86,808700,"2024-06-24","BPTR"
85,87,84,87,2181100,"2024-06-25","BPTR"
87,90,86,89,2554300,"2024-06-26","BPTR"
89,89,87,89,1816700,"2024-06-27","BPTR"
95,95,87,89,2248800,"2024-06-28","BPTR"
94,94,87,87,957500,"2024-07-01","BPTR"
91,91,85,86,1649400,"2024-07-02","BPTR"
87,87,85,87,714500,"2024-07-03","BPTR"
88,88,85,86,392100,"2024-07-04","BPTR"
86,86,85,86,380100,"2024-07-05","BPTR"
85,87,85,86,729800,"2024-07-08","BPTR"
86,86,83,86,2105700,"2024-07-09","BPTR"
85,86,84,86,234500,"2024-07-10","BPTR"
86,86,83,84,1189500,"2024-07-11","BPTR"
89,89,82,84,379300,"2024-07-12","BPTR"
89,89,83,84,537100,"2024-07-15","BPTR"
84,84,83,84,312700,"2024-07-16","BPTR"
84,84,83,84,351200,"2024-07-17","BPTR"
83,84,82,84,495700,"2024-07-18","BPTR"
83,84,83,84,87000,"2024-07-19","BPTR"
83,86,82,86,927800,"2024-07-22","BPTR"
86,86,84,85,238500,"2024-07-23","BPTR"
91,91,83,85,1541900,"2024-07-24","BPTR"
84,85,84,85,195800,"2024-07-25","BPTR"
85,85,82,85,613300,"2024-07-26","BPTR"
85,85,82,83,1126900,"2024-07-29","BPTR"
87,87,82,84,118800,"2024-07-30","BPTR"
84,85,84,85,218000,"2024-07-31","BPTR"
85,86,83,85,491400,"2024-08-01","BPTR"
85,85,82,84,765200,"2024-08-02","BPTR"
88,88,79,82,1418300,"2024-08-05","BPTR"
82,82,79,82,686900,"2024-08-06","BPTR"
82,86,81,84,489500,"2024-08-07","BPTR"
89,89,81,83,486000,"2024-08-08","BPTR"
83,85,81,83,178200,"2024-08-09","BPTR"
82,83,80,82,1103600,"2024-08-12","BPTR"
88,88,81,83,405000,"2024-08-13","BPTR"
88,88,83,84,1622300,"2024-08-14","BPTR"
82,84,82,83,679600,"2024-08-15","BPTR"
83,83,82,83,107800,"2024-08-16","BPTR"
82,83,81,83,184600,"2024-08-19","BPTR"
83,83,82,83,351600,"2024-08-20","BPTR"
82,83,82,83,99900,"2024-08-21","BPTR"
82,83,81,83,446700,"2024-08-22","BPTR"
82,83,82,83,28000,"2024-08-23","BPTR"
82,83,81,83,257100,"2024-08-26","BPTR"
82,83,81,83,238800,"2024-08-27","BPTR"
82,84,82,84,1397800,"2024-08-28","BPTR"
89,89,82,84,893400,"2024-08-29","BPTR"
84,84,82,83,202400,"2024-08-30","BPTR"
82,85,82,84,2501000,"2024-09-02","BPTR"
89,89,83,83,432400,"2024-09-03","BPTR"
87,87,82,83,197500,"2024-09-04","BPTR"
83,85,82,84,169100,"2024-09-05","BPTR"
83,84,82,82,537100,"2024-09-06","BPTR"
86,86,81,83,793700,"2024-09-09","BPTR"
83,90,83,86,4335200,"2024-09-10","BPTR"
94,94,85,92,8364400,"2024-09-11","BPTR"
111,111,89,101,16359500,"2024-09-12","BPTR"
106,109,97,99,9759000,"2024-09-13","BPTR"
100,104,97,98,2539800,"2024-09-17","BPTR"
98,102,97,100,1733800,"2024-09-18","BPTR"
100,100,97,97,1994400,"2024-09-19","BPTR"
98,98,94,96,1044800,"2024-09-20","BPTR"
96,96,94,95,620800,"2024-09-23","BPTR"
99,99,93,95,491900,"2024-09-24","BPTR"
99,99,93,95,255000,"2024-09-25","BPTR"
96,96,93,96,132500,"2024-09-26","BPTR"
96,97,95,96,197700,"2024-09-27","BPTR"
97,97,93,95,214000,"2024-09-30","BPTR"
94,96,92,94,481100,"2024-10-01","BPTR"
96,96,91,92,1221200,"2024-10-02","BPTR"
97,97,90,92,413200,"2024-10-03","BPTR"
91,92,90,91,310500,"2024-10-04","BPTR"
91,94,90,93,1316200,"2024-10-07","BPTR"
93,94,92,94,386400,"2024-10-08","BPTR"
94,95,92,94,447600,"2024-10-09","BPTR"
92,94,91,93,314700,"2024-10-10","BPTR"
97,97,92,93,133800,"2024-10-11","BPTR"
93,93,91,93,341100,"2024-10-14","BPTR"
97,97,90,92,475400,"2024-10-15","BPTR"
95,95,90,92,559800,"2024-10-16","BPTR"
91,92,90,92,533600,"2024-10-17","BPTR"
92,93,91,93,467000,"2024-10-18","BPTR"
99,99,92,94,192200,"2024-10-21","BPTR"
94,94,92,93,394300,"2024-10-22","BPTR"
93,94,91,94,801700,"2024-10-23","BPTR"
94,94,92,93,529800,"2024-10-24","BPTR"
93,94,92,93,251400,"2024-10-25","BPTR"
97,97,92,93,325500,"2024-10-28","BPTR"
94,94,92,93,47200,"2024-10-29","BPTR"
93,93,92,93,147600,"2024-10-30","BPTR"
94,94,91,94,486900,"2024-10-31","BPTR"
94,94,92,92,268200,"2024-11-01","BPTR"