"Open","High","Low","Close","Volume","Date","Emiten"
585.185302734375,614.444580078125,507.160583496094,531.543334960938,282154012,"2018-05-09","BRIS"
NA,NA,NA,NA,NA,"2018-05-10","BRIS"
536.419860839844,643.703857421875,536.419860839844,604.691467285156,292500171,"2018-05-11","BRIS"
604.691467285156,633.950744628906,585.185302734375,585.185302734375,127848119,"2018-05-14","BRIS"
585.185302734375,585.185302734375,585.185302734375,585.185302734375,0,"2018-05-15","BRIS"
585.185302734375,585.185302734375,585.185302734375,585.185302734375,0,"2018-05-16","BRIS"
580.308776855469,585.185302734375,565.679138183594,570.5556640625,27359436,"2018-05-17","BRIS"
575.432189941406,575.432189941406,551.049499511719,555.926025390625,10614278,"2018-05-18","BRIS"
565.679138183594,565.679138183594,536.419860839844,541.29638671875,21546611,"2018-05-21","BRIS"
541.29638671875,560.802551269531,541.29638671875,546.172973632812,26189858,"2018-05-22","BRIS"
551.049499511719,555.926025390625,541.29638671875,546.172973632812,13134198,"2018-05-23","BRIS"
551.049499511719,594.938415527344,541.29638671875,594.938415527344,59158799,"2018-05-24","BRIS"
594.938415527344,599.81494140625,570.5556640625,570.5556640625,28425355,"2018-05-25","BRIS"
570.5556640625,638.827270507812,570.5556640625,619.321105957031,127887389,"2018-05-28","BRIS"
619.321105957031,619.321105957031,619.321105957031,619.321105957031,0,"2018-05-29","BRIS"
624.197631835938,633.950744628906,599.81494140625,619.321105957031,52372231,"2018-05-30","BRIS"
624.197631835938,629.07421875,604.691467285156,609.567993164062,15665909,"2018-05-31","BRIS"
609.567993164062,609.567993164062,609.567993164062,609.567993164062,0,"2018-06-01","BRIS"
609.567993164062,619.321105957031,590.061828613281,594.938415527344,19922305,"2018-06-04","BRIS"
594.938415527344,604.691467285156,590.061828613281,590.061828613281,8119992,"2018-06-05","BRIS"
594.938415527344,614.444580078125,590.061828613281,609.567993164062,25046323,"2018-06-06","BRIS"
609.567993164062,614.444580078125,599.81494140625,599.81494140625,6968869,"2018-06-07","BRIS"
604.691467285156,604.691467285156,590.061828613281,594.938415527344,4557428,"2018-06-08","BRIS"
594.938415527344,594.938415527344,594.938415527344,594.938415527344,0,"2018-06-11","BRIS"
594.938415527344,594.938415527344,594.938415527344,594.938415527344,0,"2018-06-12","BRIS"
594.938415527344,594.938415527344,594.938415527344,594.938415527344,0,"2018-06-13","BRIS"
594.938415527344,594.938415527344,594.938415527344,594.938415527344,0,"2018-06-14","BRIS"
594.938415527344,594.938415527344,594.938415527344,594.938415527344,0,"2018-06-15","BRIS"
594.938415527344,594.938415527344,594.938415527344,594.938415527344,0,"2018-06-18","BRIS"
594.938415527344,594.938415527344,594.938415527344,594.938415527344,0,"2018-06-19","BRIS"
594.938415527344,594.938415527344,575.432189941406,580.308776855469,7428313,"2018-06-20","BRIS"
590.061828613281,590.061828613281,560.802551269531,570.5556640625,6578224,"2018-06-21","BRIS"
570.5556640625,575.432189941406,560.802551269531,570.5556640625,3686011,"2018-06-22","BRIS"
570.5556640625,570.5556640625,536.419860839844,541.29638671875,16489751,"2018-06-25","BRIS"
541.29638671875,560.802551269531,541.29638671875,555.926025390625,18313071,"2018-06-26","BRIS"
565.679138183594,599.81494140625,565.679138183594,580.308776855469,24954864,"2018-06-27","BRIS"
585.185302734375,594.938415527344,560.802551269531,580.308776855469,11014972,"2018-06-28","BRIS"
580.308776855469,590.061828613281,560.802551269531,580.308776855469,7022903,"2018-06-29","BRIS"
580.308776855469,585.185302734375,560.802551269531,565.679138183594,3741071,"2018-07-02","BRIS"
565.679138183594,570.5556640625,546.172973632812,551.049499511719,8420307,"2018-07-03","BRIS"
551.049499511719,570.5556640625,541.29638671875,570.5556640625,5549729,"2018-07-04","BRIS"
565.679138183594,565.679138183594,551.049499511719,560.802551269531,2523098,"2018-07-05","BRIS"
560.802551269531,560.802551269531,546.172973632812,551.049499511719,3897022,"2018-07-06","BRIS"
551.049499511719,560.802551269531,546.172973632812,555.926025390625,6155588,"2018-07-09","BRIS"
555.926025390625,560.802551269531,546.172973632812,551.049499511719,6752835,"2018-07-10","BRIS"
551.049499511719,551.049499511719,541.29638671875,546.172973632812,3069386,"2018-07-11","BRIS"
551.049499511719,594.938415527344,541.29638671875,575.432189941406,66959611,"2018-07-12","BRIS"
575.432189941406,604.691467285156,570.5556640625,580.308776855469,33681126,"2018-07-13","BRIS"
585.185302734375,585.185302734375,555.926025390625,560.802551269531,10564038,"2018-07-16","BRIS"
560.802551269531,565.679138183594,551.049499511719,555.926025390625,4766797,"2018-07-17","BRIS"
555.926025390625,565.679138183594,551.049499511719,551.049499511719,8795367,"2018-07-18","BRIS"
555.926025390625,560.802551269531,546.172973632812,546.172973632812,12376695,"2018-07-19","BRIS"
551.049499511719,555.926025390625,546.172973632812,546.172973632812,3858777,"2018-07-20","BRIS"
546.172973632812,555.926025390625,546.172973632812,551.049499511719,4796531,"2018-07-23","BRIS"
555.926025390625,555.926025390625,546.172973632812,546.172973632812,5499386,"2018-07-24","BRIS"
546.172973632812,551.049499511719,546.172973632812,546.172973632812,3286856,"2018-07-25","BRIS"
551.049499511719,570.5556640625,546.172973632812,555.926025390625,22851633,"2018-07-26","BRIS"
555.926025390625,560.802551269531,546.172973632812,551.049499511719,10064914,"2018-07-27","BRIS"
551.049499511719,555.926025390625,546.172973632812,546.172973632812,9009146,"2018-07-30","BRIS"
546.172973632812,551.049499511719,541.29638671875,541.29638671875,5681379,"2018-07-31","BRIS"
546.172973632812,551.049499511719,541.29638671875,546.172973632812,6476922,"2018-08-01","BRIS"
551.049499511719,551.049499511719,541.29638671875,541.29638671875,4643452,"2018-08-02","BRIS"
546.172973632812,551.049499511719,541.29638671875,541.29638671875,6377467,"2018-08-03","BRIS"
541.29638671875,560.802551269531,526.666748046875,551.049499511719,29291337,"2018-08-06","BRIS"
551.049499511719,599.81494140625,551.049499511719,594.938415527344,120605388,"2018-08-07","BRIS"
599.81494140625,619.321105957031,594.938415527344,609.567993164062,55150531,"2018-08-08","BRIS"
609.567993164062,614.444580078125,590.061828613281,599.81494140625,9883843,"2018-08-09","BRIS"
599.81494140625,633.950744628906,599.81494140625,609.567993164062,49623461,"2018-08-10","BRIS"
609.567993164062,619.321105957031,575.432189941406,594.938415527344,40463695,"2018-08-13","BRIS"
594.938415527344,614.444580078125,590.061828613281,594.938415527344,12247607,"2018-08-14","BRIS"
594.938415527344,609.567993164062,594.938415527344,604.691467285156,24597131,"2018-08-15","BRIS"
604.691467285156,604.691467285156,585.185302734375,590.061828613281,5305704,"2018-08-16","BRIS"
590.061828613281,590.061828613281,590.061828613281,590.061828613281,0,"2018-08-17","BRIS"
590.061828613281,599.81494140625,590.061828613281,594.938415527344,5104639,"2018-08-20","BRIS"
599.81494140625,604.691467285156,590.061828613281,594.938415527344,5864911,"2018-08-21","BRIS"
594.938415527344,594.938415527344,594.938415527344,594.938415527344,0,"2018-08-22","BRIS"
599.81494140625,663.210021972656,594.938415527344,643.703857421875,73594022,"2018-08-23","BRIS"
643.703857421875,653.456909179688,629.07421875,633.950744628906,27763513,"2018-08-24","BRIS"
638.827270507812,648.580383300781,619.321105957031,633.950744628906,22874395,"2018-08-27","BRIS"
633.950744628906,643.703857421875,619.321105957031,619.321105957031,13328701,"2018-08-28","BRIS"
619.321105957031,624.197631835938,614.444580078125,624.197631835938,7439694,"2018-08-29","BRIS"
624.197631835938,648.580383300781,619.321105957031,629.07421875,23711463,"2018-08-30","BRIS"
619.321105957031,629.07421875,614.444580078125,624.197631835938,6622415,"2018-08-31","BRIS"
624.197631835938,633.950744628906,614.444580078125,614.444580078125,5405569,"2018-09-03","BRIS"
619.321105957031,619.321105957031,590.061828613281,599.81494140625,16880089,"2018-09-04","BRIS"
599.81494140625,599.81494140625,555.926025390625,570.5556640625,23093813,"2018-09-05","BRIS"
565.679138183594,585.185302734375,555.926025390625,575.432189941406,25390624,"2018-09-06","BRIS"
575.432189941406,585.185302734375,570.5556640625,575.432189941406,20800693,"2018-09-07","BRIS"
575.432189941406,624.197631835938,575.432189941406,594.938415527344,30715706,"2018-09-10","BRIS"
594.938415527344,594.938415527344,594.938415527344,594.938415527344,0,"2018-09-11","BRIS"
599.81494140625,604.691467285156,585.185302734375,590.061828613281,9678370,"2018-09-12","BRIS"
599.81494140625,599.81494140625,585.185302734375,585.185302734375,4893731,"2018-09-13","BRIS"
590.061828613281,594.938415527344,580.308776855469,585.185302734375,4354723,"2018-09-14","BRIS"
585.185302734375,585.185302734375,575.432189941406,575.432189941406,4119925,"2018-09-17","BRIS"
590.061828613281,590.061828613281,570.5556640625,575.432189941406,3920296,"2018-09-18","BRIS"
580.308776855469,590.061828613281,575.432189941406,590.061828613281,8498743,"2018-09-19","BRIS"
590.061828613281,594.938415527344,580.308776855469,585.185302734375,13593335,"2018-09-20","BRIS"
590.061828613281,590.061828613281,570.5556640625,575.432189941406,16729470,"2018-09-21","BRIS"
580.308776855469,580.308776855469,565.679138183594,565.679138183594,5988462,"2018-09-24","BRIS"
565.679138183594,575.432189941406,555.926025390625,565.679138183594,6170455,"2018-09-25","BRIS"
565.679138183594,575.432189941406,560.802551269531,565.679138183594,9717742,"2018-09-26","BRIS"
565.679138183594,575.432189941406,560.802551269531,570.5556640625,9338375,"2018-09-27","BRIS"
570.5556640625,580.308776855469,565.679138183594,580.308776855469,5511792,"2018-09-28","BRIS"
580.308776855469,580.308776855469,570.5556640625,575.432189941406,10607511,"2018-10-01","BRIS"
575.432189941406,575.432189941406,565.679138183594,565.679138183594,5035430,"2018-10-02","BRIS"
565.679138183594,575.432189941406,565.679138183594,570.5556640625,3070514,"2018-10-03","BRIS"
570.5556640625,570.5556640625,560.802551269531,565.679138183594,8936246,"2018-10-04","BRIS"
565.679138183594,570.5556640625,560.802551269531,560.802551269531,4635352,"2018-10-05","BRIS"
555.926025390625,565.679138183594,555.926025390625,560.802551269531,5024972,"2018-10-08","BRIS"
560.802551269531,565.679138183594,560.802551269531,560.802551269531,3846884,"2018-10-09","BRIS"
560.802551269531,565.679138183594,555.926025390625,560.802551269531,2513665,"2018-10-10","BRIS"
560.802551269531,565.679138183594,536.419860839844,555.926025390625,6056440,"2018-10-11","BRIS"
555.926025390625,560.802551269531,546.172973632812,551.049499511719,6698596,"2018-10-12","BRIS"
551.049499511719,555.926025390625,541.29638671875,541.29638671875,8018895,"2018-10-15","BRIS"
541.29638671875,551.049499511719,536.419860839844,541.29638671875,4330115,"2018-10-16","BRIS"
546.172973632812,555.926025390625,541.29638671875,541.29638671875,5946629,"2018-10-17","BRIS"
546.172973632812,551.049499511719,541.29638671875,546.172973632812,4535691,"2018-10-18","BRIS"
546.172973632812,560.802551269531,536.419860839844,546.172973632812,56946270,"2018-10-19","BRIS"
551.049499511719,551.049499511719,536.419860839844,541.29638671875,9124904,"2018-10-22","BRIS"
541.29638671875,546.172973632812,531.543334960938,541.29638671875,10837285,"2018-10-23","BRIS"
541.29638671875,541.29638671875,516.913696289062,521.790222167969,8649567,"2018-10-24","BRIS"
512.037109375,526.666748046875,507.160583496094,521.790222167969,5249516,"2018-10-25","BRIS"
526.666748046875,531.543334960938,516.913696289062,516.913696289062,3762192,"2018-10-26","BRIS"
516.913696289062,526.666748046875,512.037109375,516.913696289062,2033304,"2018-10-29","BRIS"
516.913696289062,521.790222167969,512.037109375,521.790222167969,2884009,"2018-10-30","BRIS"
521.790222167969,531.543334960938,516.913696289062,521.790222167969,4427930,"2018-10-31","BRIS"
521.790222167969,526.666748046875,516.913696289062,526.666748046875,3999553,"2018-11-01","BRIS"
526.666748046875,560.802551269531,526.666748046875,555.926025390625,11617755,"2018-11-02","BRIS"
555.926025390625,555.926025390625,541.29638671875,546.172973632812,3030834,"2018-11-05","BRIS"
546.172973632812,555.926025390625,541.29638671875,541.29638671875,2996076,"2018-11-06","BRIS"
541.29638671875,555.926025390625,541.29638671875,551.049499511719,3873234,"2018-11-07","BRIS"
555.926025390625,570.5556640625,546.172973632812,546.172973632812,6752732,"2018-11-08","BRIS"
546.172973632812,551.049499511719,536.419860839844,541.29638671875,1366541,"2018-11-09","BRIS"
546.172973632812,546.172973632812,531.543334960938,536.419860839844,3006944,"2018-11-12","BRIS"
536.419860839844,541.29638671875,526.666748046875,541.29638671875,5188715,"2018-11-13","BRIS"
541.29638671875,551.049499511719,531.543334960938,531.543334960938,2712166,"2018-11-14","BRIS"
531.543334960938,541.29638671875,526.666748046875,536.419860839844,2140040,"2018-11-15","BRIS"
536.419860839844,555.926025390625,536.419860839844,551.049499511719,6993784,"2018-11-16","BRIS"
546.172973632812,555.926025390625,526.666748046875,531.543334960938,9875333,"2018-11-19","BRIS"
531.543334960938,531.543334960938,531.543334960938,531.543334960938,0,"2018-11-20","BRIS"
526.666748046875,531.543334960938,512.037109375,516.913696289062,16739415,"2018-11-21","BRIS"
516.913696289062,531.543334960938,516.913696289062,526.666748046875,6227053,"2018-11-22","BRIS"
526.666748046875,531.543334960938,521.790222167969,521.790222167969,2058424,"2018-11-23","BRIS"
521.790222167969,536.419860839844,521.790222167969,536.419860839844,10100800,"2018-11-26","BRIS"
541.29638671875,560.802551269531,536.419860839844,541.29638671875,43254606,"2018-11-27","BRIS"
551.049499511719,560.802551269531,526.666748046875,531.543334960938,16825542,"2018-11-28","BRIS"
531.543334960938,541.29638671875,526.666748046875,531.543334960938,14840632,"2018-11-29","BRIS"
531.543334960938,531.543334960938,521.790222167969,526.666748046875,4346418,"2018-11-30","BRIS"
531.543334960938,546.172973632812,521.790222167969,521.790222167969,8803467,"2018-12-03","BRIS"
521.790222167969,531.543334960938,521.790222167969,526.666748046875,11368706,"2018-12-04","BRIS"
521.790222167969,526.666748046875,512.037109375,516.913696289062,16485342,"2018-12-05","BRIS"
521.790222167969,521.790222167969,507.160583496094,512.037109375,14430403,"2018-12-06","BRIS"
516.913696289062,516.913696289062,507.160583496094,516.913696289062,5795395,"2018-12-07","BRIS"
516.913696289062,526.666748046875,512.037109375,516.913696289062,5066907,"2018-12-10","BRIS"
521.790222167969,521.790222167969,507.160583496094,512.037109375,12168350,"2018-12-11","BRIS"
512.037109375,516.913696289062,502.284057617188,507.160583496094,7686283,"2018-12-12","BRIS"
512.037109375,516.913696289062,507.160583496094,516.913696289062,24270056,"2018-12-13","BRIS"
516.913696289062,516.913696289062,512.037109375,512.037109375,4500933,"2018-12-14","BRIS"
516.913696289062,521.790222167969,512.037109375,512.037109375,6215877,"2018-12-17","BRIS"
512.037109375,516.913696289062,507.160583496094,512.037109375,7025159,"2018-12-18","BRIS"
512.037109375,516.913696289062,502.284057617188,507.160583496094,10552965,"2018-12-19","BRIS"
507.160583496094,526.666748046875,507.160583496094,521.790222167969,10235527,"2018-12-20","BRIS"
521.790222167969,531.543334960938,512.037109375,512.037109375,15631561,"2018-12-21","BRIS"
512.037109375,512.037109375,512.037109375,512.037109375,0,"2018-12-24","BRIS"
512.037109375,512.037109375,512.037109375,512.037109375,0,"2018-12-25","BRIS"
512.037109375,516.913696289062,502.284057617188,507.160583496094,13050327,"2018-12-26","BRIS"
507.160583496094,512.037109375,502.284057617188,507.160583496094,4035234,"2018-12-27","BRIS"
507.160583496094,512.037109375,502.284057617188,512.037109375,6332353,"2018-12-28","BRIS"
512.037109375,512.037109375,512.037109375,512.037109375,0,"2018-12-31","BRIS"
512.037109375,512.037109375,512.037109375,512.037109375,0,"2019-01-01","BRIS"
507.160583496094,516.913696289062,502.284057617188,507.160583496094,2548218,"2019-01-02","BRIS"
507.160583496094,516.913696289062,502.284057617188,512.037109375,6114473,"2019-01-03","BRIS"
512.037109375,526.666748046875,507.160583496094,516.913696289062,10939406,"2019-01-04","BRIS"
516.913696289062,526.666748046875,512.037109375,516.913696289062,8108406,"2019-01-07","BRIS"
521.790222167969,526.666748046875,516.913696289062,516.913696289062,6281805,"2019-01-08","BRIS"
521.790222167969,526.666748046875,521.790222167969,526.666748046875,7722989,"2019-01-09","BRIS"
526.666748046875,531.543334960938,516.913696289062,516.913696289062,5858862,"2019-01-10","BRIS"
521.790222167969,521.790222167969,516.913696289062,516.913696289062,1542485,"2019-01-11","BRIS"
516.913696289062,521.790222167969,512.037109375,512.037109375,2336183,"2019-01-14","BRIS"
512.037109375,521.790222167969,512.037109375,516.913696289062,3712260,"2019-01-15","BRIS"
516.913696289062,526.666748046875,512.037109375,521.790222167969,9462541,"2019-01-16","BRIS"
526.666748046875,541.29638671875,521.790222167969,531.543334960938,27004574,"2019-01-17","BRIS"
541.29638671875,541.29638671875,531.543334960938,531.543334960938,15494784,"2019-01-18","BRIS"
531.543334960938,536.419860839844,526.666748046875,536.419860839844,7673671,"2019-01-21","BRIS"
536.419860839844,536.419860839844,526.666748046875,526.666748046875,5292887,"2019-01-22","BRIS"
536.419860839844,536.419860839844,521.790222167969,521.790222167969,7824495,"2019-01-23","BRIS"
526.666748046875,536.419860839844,521.790222167969,526.666748046875,4811809,"2019-01-24","BRIS"
536.419860839844,555.926025390625,531.543334960938,551.049499511719,33784990,"2019-01-25","BRIS"
551.049499511719,560.802551269531,541.29638671875,551.049499511719,9196779,"2019-01-28","BRIS"
551.049499511719,551.049499511719,536.419860839844,541.29638671875,6563254,"2019-01-29","BRIS"
546.172973632812,546.172973632812,536.419860839844,536.419860839844,3393796,"2019-01-30","BRIS"
541.29638671875,551.049499511719,536.419860839844,546.172973632812,8163260,"2019-01-31","BRIS"
546.172973632812,551.049499511719,541.29638671875,546.172973632812,4910752,"2019-02-01","BRIS"
546.172973632812,565.679138183594,546.172973632812,551.049499511719,16677691,"2019-02-04","BRIS"
551.049499511719,551.049499511719,551.049499511719,551.049499511719,0,"2019-02-05","BRIS"
551.049499511719,555.926025390625,541.29638671875,541.29638671875,7313683,"2019-02-06","BRIS"
546.172973632812,551.049499511719,541.29638671875,551.049499511719,6754680,"2019-02-07","BRIS"
555.926025390625,590.061828613281,551.049499511719,570.5556640625,82467724,"2019-02-08","BRIS"
570.5556640625,580.308776855469,555.926025390625,555.926025390625,13933432,"2019-02-11","BRIS"
560.802551269531,560.802551269531,541.29638671875,551.049499511719,13124765,"2019-02-12","BRIS"
551.049499511719,555.926025390625,541.29638671875,551.049499511719,4061380,"2019-02-13","BRIS"
551.049499511719,555.926025390625,541.29638671875,541.29638671875,4838980,"2019-02-14","BRIS"
541.29638671875,551.049499511719,536.419860839844,541.29638671875,13371251,"2019-02-15","BRIS"
546.172973632812,555.926025390625,541.29638671875,546.172973632812,9375286,"2019-02-18","BRIS"
551.049499511719,555.926025390625,541.29638671875,546.172973632812,9022167,"2019-02-19","BRIS"
551.049499511719,555.926025390625,546.172973632812,546.172973632812,7587340,"2019-02-20","BRIS"
546.172973632812,551.049499511719,536.419860839844,536.419860839844,12685212,"2019-02-21","BRIS"
541.29638671875,541.29638671875,531.543334960938,536.419860839844,5983438,"2019-02-22","BRIS"
536.419860839844,546.172973632812,536.419860839844,541.29638671875,6122163,"2019-02-25","BRIS"
546.172973632812,551.049499511719,536.419860839844,541.29638671875,3723025,"2019-02-26","BRIS"
541.29638671875,546.172973632812,536.419860839844,541.29638671875,4767515,"2019-02-27","BRIS"
541.29638671875,541.29638671875,521.790222167969,526.666748046875,10471452,"2019-02-28","BRIS"
521.790222167969,536.419860839844,521.790222167969,531.543334960938,2639471,"2019-03-01","BRIS"
536.419860839844,536.419860839844,526.666748046875,531.543334960938,3463723,"2019-03-04","BRIS"
531.543334960938,531.543334960938,521.790222167969,526.666748046875,9620542,"2019-03-05","BRIS"
526.666748046875,531.543334960938,526.666748046875,526.666748046875,1290257,"2019-03-06","BRIS"
526.666748046875,526.666748046875,526.666748046875,526.666748046875,0,"2019-03-07","BRIS"
531.543334960938,531.543334960938,521.790222167969,526.666748046875,3008790,"2019-03-08","BRIS"
526.666748046875,526.666748046875,521.790222167969,521.790222167969,1197364,"2019-03-11","BRIS"
521.790222167969,526.666748046875,521.790222167969,526.666748046875,3319974,"2019-03-12","BRIS"
521.790222167969,526.666748046875,516.913696289062,521.790222167969,2884419,"2019-03-13","BRIS"
521.790222167969,526.666748046875,516.913696289062,521.790222167969,1535616,"2019-03-14","BRIS"
526.666748046875,531.543334960938,521.790222167969,526.666748046875,4844824,"2019-03-15","BRIS"
531.543334960938,531.543334960938,526.666748046875,531.543334960938,1039055,"2019-03-18","BRIS"
526.666748046875,531.543334960938,526.666748046875,526.666748046875,1330450,"2019-03-19","BRIS"
526.666748046875,531.543334960938,521.790222167969,526.666748046875,2427948,"2019-03-20","BRIS"
521.790222167969,531.543334960938,521.790222167969,531.543334960938,2732262,"2019-03-21","BRIS"
531.543334960938,541.29638671875,531.543334960938,531.543334960938,2532223,"2019-03-22","BRIS"
531.543334960938,531.543334960938,512.037109375,521.790222167969,7932564,"2019-03-25","BRIS"
521.790222167969,526.666748046875,516.913696289062,526.666748046875,990147,"2019-03-26","BRIS"
526.666748046875,526.666748046875,516.913696289062,521.790222167969,2058629,"2019-03-27","BRIS"
521.790222167969,526.666748046875,516.913696289062,521.790222167969,968001,"2019-03-28","BRIS"
521.790222167969,526.666748046875,516.913696289062,516.913696289062,554491,"2019-03-29","BRIS"
516.913696289062,526.666748046875,516.913696289062,521.790222167969,2193561,"2019-04-01","BRIS"
521.790222167969,521.790222167969,512.037109375,516.913696289062,3959053,"2019-04-02","BRIS"
516.913696289062,516.913696289062,516.913696289062,516.913696289062,0,"2019-04-03","BRIS"
516.913696289062,526.666748046875,516.913696289062,521.790222167969,4545739,"2019-04-04","BRIS"
526.666748046875,526.666748046875,516.913696289062,516.913696289062,1574373,"2019-04-05","BRIS"
516.913696289062,521.790222167969,512.037109375,512.037109375,6323227,"2019-04-08","BRIS"
512.037109375,521.790222167969,512.037109375,516.913696289062,4869534,"2019-04-09","BRIS"
516.913696289062,521.790222167969,512.037109375,512.037109375,5126683,"2019-04-10","BRIS"
512.037109375,516.913696289062,507.160583496094,512.037109375,1898578,"2019-04-11","BRIS"
512.037109375,516.913696289062,507.160583496094,512.037109375,2682534,"2019-04-12","BRIS"
512.037109375,531.543334960938,512.037109375,516.913696289062,12180757,"2019-04-15","BRIS"
521.790222167969,541.29638671875,516.913696289062,541.29638671875,29532799,"2019-04-16","BRIS"
541.29638671875,541.29638671875,541.29638671875,541.29638671875,0,"2019-04-17","BRIS"
551.049499511719,560.802551269531,526.666748046875,536.419860839844,26859697,"2019-04-18","BRIS"
536.419860839844,536.419860839844,536.419860839844,536.419860839844,0,"2019-04-19","BRIS"
536.419860839844,541.29638671875,521.790222167969,526.666748046875,3428555,"2019-04-22","BRIS"
526.666748046875,531.543334960938,521.790222167969,526.666748046875,3818072,"2019-04-23","BRIS"
526.666748046875,546.172973632812,521.790222167969,541.29638671875,20855957,"2019-04-24","BRIS"
546.172973632812,555.926025390625,531.543334960938,541.29638671875,38676262,"2019-04-25","BRIS"
541.29638671875,546.172973632812,531.543334960938,536.419860839844,4815295,"2019-04-26","BRIS"
536.419860839844,555.926025390625,536.419860839844,555.926025390625,27328266,"2019-04-29","BRIS"
555.926025390625,555.926025390625,541.29638671875,541.29638671875,12904630,"2019-04-30","BRIS"
541.29638671875,541.29638671875,541.29638671875,541.29638671875,0,"2019-05-01","BRIS"
541.29638671875,546.172973632812,531.543334960938,536.419860839844,6793335,"2019-05-02","BRIS"
536.419860839844,541.29638671875,526.666748046875,531.543334960938,6817020,"2019-05-03","BRIS"
536.419860839844,536.419860839844,521.790222167969,526.666748046875,4516005,"2019-05-06","BRIS"
531.543334960938,531.543334960938,521.790222167969,526.666748046875,7042897,"2019-05-07","BRIS"
526.666748046875,531.543334960938,521.790222167969,521.790222167969,4648578,"2019-05-08","BRIS"
526.666748046875,526.666748046875,516.913696289062,516.913696289062,6529521,"2019-05-09","BRIS"
521.790222167969,521.790222167969,507.160583496094,516.913696289062,4980781,"2019-05-10","BRIS"
516.913696289062,521.790222167969,497.407501220703,507.160583496094,11007282,"2019-05-13","BRIS"
507.160583496094,507.160583496094,492.530944824219,497.407501220703,11491334,"2019-05-14","BRIS"
497.407501220703,512.037109375,492.530944824219,492.530944824219,12718638,"2019-05-15","BRIS"
492.530944824219,497.407501220703,479.851959228516,487.654418945312,8361761,"2019-05-16","BRIS"
492.530944824219,492.530944824219,485.703796386719,487.654418945312,4620895,"2019-05-17","BRIS"
487.654418945312,492.530944824219,479.851959228516,487.654418945312,4052152,"2019-05-20","BRIS"
487.654418945312,502.284057617188,487.654418945312,487.654418945312,9308231,"2019-05-21","BRIS"
487.654418945312,492.530944824219,487.654418945312,487.654418945312,1464664,"2019-05-22","BRIS"
492.530944824219,497.407501220703,487.654418945312,492.530944824219,6591143,"2019-05-23","BRIS"
492.530944824219,497.407501220703,487.654418945312,492.530944824219,9989041,"2019-05-24","BRIS"
492.530944824219,507.160583496094,487.654418945312,502.284057617188,12331991,"2019-05-27","BRIS"
507.160583496094,512.037109375,492.530944824219,497.407501220703,6033473,"2019-05-28","BRIS"
497.407501220703,512.037109375,492.530944824219,502.284057617188,3835400,"2019-05-29","BRIS"
502.284057617188,502.284057617188,502.284057617188,502.284057617188,0,"2019-05-30","BRIS"
512.037109375,512.037109375,492.530944824219,502.284057617188,10720911,"2019-05-31","BRIS"
502.284057617188,502.284057617188,502.284057617188,502.284057617188,0,"2019-06-03","BRIS"
502.284057617188,502.284057617188,502.284057617188,502.284057617188,0,"2019-06-04","BRIS"
502.284057617188,502.284057617188,502.284057617188,502.284057617188,0,"2019-06-05","BRIS"
502.284057617188,502.284057617188,502.284057617188,502.284057617188,0,"2019-06-06","BRIS"
502.284057617188,502.284057617188,502.284057617188,502.284057617188,0,"2019-06-07","BRIS"
502.284057617188,507.160583496094,502.284057617188,507.160583496094,4193646,"2019-06-10","BRIS"
507.160583496094,512.037109375,502.284057617188,502.284057617188,3993811,"2019-06-11","BRIS"
507.160583496094,507.160583496094,497.407501220703,497.407501220703,5565929,"2019-06-12","BRIS"
497.407501220703,502.284057617188,492.530944824219,492.530944824219,6557820,"2019-06-13","BRIS"
492.530944824219,497.407501220703,487.654418945312,492.530944824219,3346324,"2019-06-14","BRIS"
492.530944824219,497.407501220703,485.703796386719,487.654418945312,7278822,"2019-06-17","BRIS"
487.654418945312,492.530944824219,485.703796386719,487.654418945312,5094283,"2019-06-18","BRIS"
487.654418945312,497.407501220703,487.654418945312,497.407501220703,4529642,"2019-06-19","BRIS"
492.530944824219,497.407501220703,487.654418945312,497.407501220703,5052861,"2019-06-20","BRIS"
497.407501220703,497.407501220703,487.654418945312,492.530944824219,3203395,"2019-06-21","BRIS"
492.530944824219,497.407501220703,487.654418945312,492.530944824219,2496440,"2019-06-24","BRIS"
492.530944824219,497.407501220703,492.530944824219,497.407501220703,1191520,"2019-06-25","BRIS"
497.407501220703,497.407501220703,485.703796386719,487.654418945312,11660101,"2019-06-26","BRIS"
487.654418945312,497.407501220703,487.654418945312,487.654418945312,1802608,"2019-06-27","BRIS"
487.654418945312,497.407501220703,487.654418945312,492.530944824219,6778468,"2019-06-28","BRIS"
492.530944824219,502.284057617188,492.530944824219,492.530944824219,5069471,"2019-07-01","BRIS"
492.530944824219,497.407501220703,492.530944824219,492.530944824219,5156315,"2019-07-02","BRIS"
492.530944824219,497.407501220703,487.654418945312,492.530944824219,3582557,"2019-07-03","BRIS"
492.530944824219,497.407501220703,492.530944824219,492.530944824219,2665104,"2019-07-04","BRIS"
492.530944824219,497.407501220703,487.654418945312,487.654418945312,8599532,"2019-07-05","BRIS"
487.654418945312,497.407501220703,487.654418945312,497.407501220703,9057848,"2019-07-08","BRIS"
497.407501220703,497.407501220703,487.654418945312,492.530944824219,4273108,"2019-07-09","BRIS"
492.530944824219,497.407501220703,487.654418945312,487.654418945312,5293502,"2019-07-10","BRIS"
487.654418945312,497.407501220703,487.654418945312,487.654418945312,3676681,"2019-07-11","BRIS"
492.530944824219,492.530944824219,487.654418945312,487.654418945312,19275638,"2019-07-12","BRIS"
487.654418945312,497.407501220703,487.654418945312,497.407501220703,15618437,"2019-07-15","BRIS"
497.407501220703,521.790222167969,497.407501220703,512.037109375,36686430,"2019-07-16","BRIS"
512.037109375,516.913696289062,497.407501220703,502.284057617188,8762045,"2019-07-17","BRIS"
502.284057617188,507.160583496094,497.407501220703,502.284057617188,2403751,"2019-07-18","BRIS"
502.284057617188,507.160583496094,497.407501220703,497.407501220703,2282969,"2019-07-19","BRIS"
497.407501220703,502.284057617188,492.530944824219,492.530944824219,2231293,"2019-07-22","BRIS"
497.407501220703,497.407501220703,492.530944824219,492.530944824219,1978757,"2019-07-23","BRIS"
492.530944824219,497.407501220703,487.654418945312,492.530944824219,3612906,"2019-07-24","BRIS"
497.407501220703,497.407501220703,492.530944824219,492.530944824219,2783528,"2019-07-25","BRIS"
492.530944824219,497.407501220703,487.654418945312,492.530944824219,2788347,"2019-07-26","BRIS"
492.530944824219,492.530944824219,485.703796386719,487.654418945312,7415394,"2019-07-29","BRIS"
487.654418945312,492.530944824219,487.654418945312,487.654418945312,963182,"2019-07-30","BRIS"
487.654418945312,492.530944824219,485.703796386719,492.530944824219,3953311,"2019-07-31","BRIS"
492.530944824219,492.530944824219,485.703796386719,485.703796386719,4102700,"2019-08-01","BRIS"
485.703796386719,487.654418945312,481.802551269531,483.753173828125,5524711,"2019-08-02","BRIS"
483.753173828125,485.703796386719,468.148223876953,472.049468994141,8034788,"2019-08-05","BRIS"
472.049468994141,472.049468994141,454.493927001953,468.148223876953,11707368,"2019-08-06","BRIS"
470.098846435547,479.851959228516,468.148223876953,468.148223876953,6060746,"2019-08-07","BRIS"
485.703796386719,485.703796386719,468.148223876953,470.098846435547,4350621,"2019-08-08","BRIS"
470.098846435547,479.851959228516,468.148223876953,470.098846435547,5158161,"2019-08-09","BRIS"
472.049468994141,474.000091552734,468.148223876953,470.098846435547,1410219,"2019-08-12","BRIS"
470.098846435547,470.098846435547,464.247009277344,464.247009277344,3122190,"2019-08-13","BRIS"
464.247009277344,468.148223876953,460.345764160156,462.29638671875,2679561,"2019-08-14","BRIS"
462.29638671875,462.29638671875,454.493927001953,456.444519042969,2935685,"2019-08-15","BRIS"
456.444519042969,466.197631835938,456.444519042969,462.29638671875,2142398,"2019-08-16","BRIS"
462.29638671875,472.049468994141,458.395141601562,460.345764160156,2870372,"2019-08-19","BRIS"
462.29638671875,466.197631835938,458.395141601562,458.395141601562,1755751,"2019-08-20","BRIS"
458.395141601562,462.29638671875,452.543304443359,454.493927001953,4199182,"2019-08-21","BRIS"
454.493927001953,456.444519042969,446.691436767578,446.691436767578,4105571,"2019-08-22","BRIS"
446.691436767578,454.493927001953,446.691436767578,454.493927001953,2542681,"2019-08-23","BRIS"
454.493927001953,458.395141601562,444.740814208984,446.691436767578,2470191,"2019-08-26","BRIS"
448.642059326172,452.543304443359,438.888977050781,440.839599609375,5674510,"2019-08-27","BRIS"
440.839599609375,444.740814208984,433.037109375,433.037109375,5682815,"2019-08-28","BRIS"
434.987731933594,438.888977050781,421.333404541016,421.333404541016,5611043,"2019-08-29","BRIS"
421.333404541016,431.086517333984,419.382781982422,423.284027099609,5970826,"2019-08-30","BRIS"
423.284027099609,425.234649658203,399.876617431641,399.876617431641,9622798,"2019-09-02","BRIS"
399.876617431641,403.777862548828,390.12353515625,395.975372314453,4637710,"2019-09-03","BRIS"
395.975372314453,399.876617431641,388.172912597656,394.024780273438,6010814,"2019-09-04","BRIS"
395.975372314453,429.135894775391,392.074157714844,417.432189941406,10902802,"2019-09-05","BRIS"
419.382781982422,425.234649658203,415.481567382812,415.481567382812,3684166,"2019-09-06","BRIS"
415.481567382812,419.382781982422,407.679077148438,409.629699707031,3021914,"2019-09-09","BRIS"
409.629699707031,434.987731933594,409.629699707031,427.185272216797,13822903,"2019-09-10","BRIS"
427.185272216797,436.938354492188,425.234649658203,427.185272216797,11044194,"2019-09-11","BRIS"
427.185272216797,434.987731933594,427.185272216797,427.185272216797,4645502,"2019-09-12","BRIS"
431.086517333984,431.086517333984,413.530944824219,415.481567382812,5648057,"2019-09-13","BRIS"
413.530944824219,417.432189941406,395.975372314453,397.925994873047,8459166,"2019-09-16","BRIS"
399.876617431641,407.679077148438,397.925994873047,403.777862548828,3113065,"2019-09-17","BRIS"
403.777862548828,427.185272216797,403.777862548828,423.284027099609,9785618,"2019-09-18","BRIS"
423.284027099609,425.234649658203,413.530944824219,417.432189941406,2807315,"2019-09-19","BRIS"
417.432189941406,423.284027099609,413.530944824219,419.382781982422,1078940,"2019-09-20","BRIS"
419.382781982422,423.284027099609,413.530944824219,413.530944824219,1364593,"2019-09-23","BRIS"
413.530944824219,415.481567382812,405.728485107422,409.629699707031,1650964,"2019-09-24","BRIS"
409.629699707031,411.580322265625,405.728485107422,405.728485107422,3087124,"2019-09-25","BRIS"
405.728485107422,415.481567382812,399.876617431641,401.827239990234,5111099,"2019-09-26","BRIS"
401.827239990234,403.777862548828,397.925994873047,397.925994873047,2725393,"2019-09-27","BRIS"
397.925994873047,401.827239990234,392.074157714844,394.024780273438,4310327,"2019-09-30","BRIS"
394.024780273438,405.728485107422,394.024780273438,397.925994873047,3045907,"2019-10-01","BRIS"
397.925994873047,401.827239990234,378.419830322266,380.370452880859,5881931,"2019-10-02","BRIS"
380.370452880859,388.172912597656,370.617340087891,388.172912597656,3763218,"2019-10-03","BRIS"
388.172912597656,397.925994873047,382.321075439453,397.925994873047,2067037,"2019-10-04","BRIS"
397.925994873047,399.876617431641,384.271667480469,386.222290039062,3567177,"2019-10-07","BRIS"
386.222290039062,397.925994873047,386.222290039062,394.024780273438,3022222,"2019-10-08","BRIS"
394.024780273438,399.876617431641,388.172912597656,388.172912597656,1067559,"2019-10-09","BRIS"
388.172912597656,392.074157714844,374.518585205078,380.370452880859,5454272,"2019-10-10","BRIS"
388.172912597656,388.172912597656,376.469207763672,382.321075439453,3475514,"2019-10-11","BRIS"
382.321075439453,388.172912597656,378.419830322266,378.419830322266,6497429,"2019-10-14","BRIS"
380.370452880859,380.370452880859,376.469207763672,378.419830322266,3741173,"2019-10-15","BRIS"
378.419830322266,384.271667480469,376.469207763672,380.370452880859,3310028,"2019-10-16","BRIS"
380.370452880859,390.12353515625,378.419830322266,384.271667480469,6816097,"2019-10-17","BRIS"
388.172912597656,395.975372314453,386.222290039062,392.074157714844,32247836,"2019-10-18","BRIS"
394.024780273438,397.925994873047,380.370452880859,382.321075439453,18887453,"2019-10-21","BRIS"
382.321075439453,386.222290039062,378.419830322266,380.370452880859,4082399,"2019-10-22","BRIS"
382.321075439453,384.271667480469,378.419830322266,380.370452880859,4381586,"2019-10-23","BRIS"
380.370452880859,401.827239990234,380.370452880859,392.074157714844,26374722,"2019-10-24","BRIS"
392.074157714844,395.975372314453,388.172912597656,388.172912597656,8774451,"2019-10-25","BRIS"
388.172912597656,392.074157714844,384.271667480469,384.271667480469,3104144,"2019-10-28","BRIS"
386.222290039062,390.12353515625,384.271667480469,384.271667480469,3026733,"2019-10-29","BRIS"
388.172912597656,392.074157714844,382.321075439453,382.321075439453,3707338,"2019-10-30","BRIS"
384.271667480469,388.172912597656,372.567962646484,376.469207763672,6528086,"2019-10-31","BRIS"
376.469207763672,378.419830322266,372.567962646484,374.518585205078,3419532,"2019-11-01","BRIS"
376.469207763672,380.370452880859,372.567962646484,376.469207763672,4430391,"2019-11-04","BRIS"
374.518585205078,382.321075439453,374.518585205078,378.419830322266,3224414,"2019-11-05","BRIS"
382.321075439453,382.321075439453,374.518585205078,374.518585205078,2016797,"2019-11-06","BRIS"
374.518585205078,378.419830322266,370.617340087891,374.518585205078,4294844,"2019-11-07","BRIS"
374.518585205078,376.469207763672,368.666748046875,370.617340087891,9248250,"2019-11-08","BRIS"
370.617340087891,376.469207763672,362.814880371094,364.765502929688,2266153,"2019-11-11","BRIS"
364.765502929688,368.666748046875,362.814880371094,364.765502929688,6637692,"2019-11-12","BRIS"
364.765502929688,366.716125488281,362.814880371094,364.765502929688,925347,"2019-11-13","BRIS"
366.716125488281,366.716125488281,358.913635253906,360.8642578125,8062369,"2019-11-14","BRIS"
358.913635253906,364.765502929688,358.913635253906,358.913635253906,8979617,"2019-11-15","BRIS"
358.913635253906,364.765502929688,358.913635253906,362.814880371094,7139277,"2019-11-18","BRIS"
362.814880371094,364.765502929688,355.012420654297,360.8642578125,3014532,"2019-11-19","BRIS"
360.8642578125,362.814880371094,356.963043212891,358.913635253906,3708773,"2019-11-20","BRIS"
360.8642578125,360.8642578125,355.012420654297,356.963043212891,1981423,"2019-11-21","BRIS"
356.963043212891,356.963043212891,341.358093261719,347.209930419922,10490420,"2019-11-22","BRIS"
347.209930419922,353.061798095703,341.358093261719,341.358093261719,1955893,"2019-11-25","BRIS"
321.851928710938,343.308715820312,321.851928710938,329.654388427734,4076965,"2019-11-26","BRIS"
327.703765869141,331.605010986328,310.148193359375,312.098815917969,5829948,"2019-11-27","BRIS"
312.098815917969,312.098815917969,294.543273925781,298.444488525391,5463295,"2019-11-28","BRIS"
298.444488525391,308.197601318359,292.592651367188,308.197601318359,3319563,"2019-11-29","BRIS"
308.197601318359,316.000061035156,308.197601318359,310.148193359375,2612403,"2019-12-02","BRIS"
310.148193359375,337.456848144531,310.148193359375,331.605010986328,9595422,"2019-12-03","BRIS"
331.605010986328,347.209930419922,331.605010986328,333.555633544922,7839055,"2019-12-04","BRIS"
341.358093261719,341.358093261719,321.851928710938,321.851928710938,5865321,"2019-12-05","BRIS"
321.851928710938,327.703765869141,319.901306152344,321.851928710938,3614854,"2019-12-06","BRIS"
321.851928710938,329.654388427734,319.901306152344,321.851928710938,3237846,"2019-12-09","BRIS"
321.851928710938,325.753143310547,319.901306152344,319.901306152344,3584608,"2019-12-10","BRIS"
321.851928710938,323.802520751953,312.098815917969,312.098815917969,6185322,"2019-12-11","BRIS"
314.049438476562,321.851928710938,310.148193359375,310.148193359375,5006721,"2019-12-12","BRIS"
314.049438476562,316.000061035156,310.148193359375,310.148193359375,3009303,"2019-12-13","BRIS"
310.148193359375,316.000061035156,306.246978759766,310.148193359375,3715746,"2019-12-16","BRIS"
310.148193359375,314.049438476562,310.148193359375,310.148193359375,2475933,"2019-12-17","BRIS"
310.148193359375,337.456848144531,310.148193359375,331.605010986328,18442978,"2019-12-18","BRIS"
331.605010986328,337.456848144531,323.802520751953,329.654388427734,9480791,"2019-12-19","BRIS"
329.654388427734,343.308715820312,325.753143310547,337.456848144531,16788733,"2019-12-20","BRIS"
335.506225585938,339.407470703125,333.555633544922,333.555633544922,5113457,"2019-12-23","BRIS"
333.555633544922,335.506225585938,325.753143310547,329.654388427734,2336490,"2019-12-26","BRIS"
331.605010986328,331.605010986328,319.901306152344,325.753143310547,3759937,"2019-12-27","BRIS"
325.753143310547,331.605010986328,321.851928710938,321.851928710938,2972391,"2019-12-30","BRIS"
321.851928710938,327.703765869141,321.851928710938,323.802520751953,1493270,"2020-01-02","BRIS"
325.753143310547,327.703765869141,317.95068359375,319.901306152344,5115917,"2020-01-03","BRIS"
319.901306152344,325.753143310547,312.098815917969,316.000061035156,7113541,"2020-01-06","BRIS"
316.000061035156,316.000061035156,308.197601318359,310.148193359375,6479383,"2020-01-07","BRIS"
310.148193359375,310.148193359375,304.296356201172,304.296356201172,4161553,"2020-01-08","BRIS"
304.296356201172,314.049438476562,302.345733642578,310.148193359375,5053168,"2020-01-09","BRIS"
310.148193359375,316.000061035156,306.246978759766,306.246978759766,6331327,"2020-01-10","BRIS"
308.197601318359,316.000061035156,306.246978759766,312.098815917969,11107456,"2020-01-13","BRIS"
314.049438476562,317.95068359375,310.148193359375,312.098815917969,7575446,"2020-01-14","BRIS"
312.098815917969,314.049438476562,308.197601318359,312.098815917969,18503677,"2020-01-15","BRIS"
312.098815917969,314.049438476562,308.197601318359,312.098815917969,11672405,"2020-01-16","BRIS"
312.098815917969,312.098815917969,308.197601318359,310.148193359375,2375145,"2020-01-17","BRIS"
312.098815917969,316.000061035156,310.148193359375,316.000061035156,17468928,"2020-01-20","BRIS"
316.000061035156,316.000061035156,308.197601318359,312.098815917969,5808826,"2020-01-21","BRIS"
312.098815917969,316.000061035156,308.197601318359,308.197601318359,11170000,"2020-01-22","BRIS"
310.148193359375,310.148193359375,302.345733642578,302.345733642578,17237206,"2020-01-23","BRIS"
300.395111083984,306.246978759766,300.395111083984,304.296356201172,4808938,"2020-01-24","BRIS"
308.197601318359,308.197601318359,300.395111083984,302.345733642578,8777117,"2020-01-27","BRIS"
294.543273925781,306.246978759766,294.543273925781,306.246978759766,1841570,"2020-01-28","BRIS"
308.197601318359,316.000061035156,308.197601318359,312.098815917969,9953052,"2020-01-29","BRIS"
312.098815917969,314.049438476562,306.246978759766,306.246978759766,1907088,"2020-01-30","BRIS"
306.246978759766,308.197601318359,300.395111083984,302.345733642578,2749590,"2020-01-31","BRIS"
302.345733642578,302.345733642578,296.493896484375,298.444488525391,4209128,"2020-02-03","BRIS"
298.444488525391,304.296356201172,298.444488525391,302.345733642578,1977117,"2020-02-04","BRIS"
304.296356201172,306.246978759766,302.345733642578,304.296356201172,1137690,"2020-02-05","BRIS"
306.246978759766,310.148193359375,304.296356201172,308.197601318359,2257028,"2020-02-06","BRIS"
308.197601318359,317.95068359375,308.197601318359,316.000061035156,3568510,"2020-02-07","BRIS"
316.000061035156,316.000061035156,306.246978759766,308.197601318359,2711141,"2020-02-10","BRIS"
308.197601318359,316.000061035156,306.246978759766,308.197601318359,2205250,"2020-02-11","BRIS"
308.197601318359,312.098815917969,304.296356201172,304.296356201172,1176037,"2020-02-12","BRIS"
304.296356201172,304.296356201172,290.642028808594,298.444488525391,4533538,"2020-02-13","BRIS"
298.444488525391,298.444488525391,290.642028808594,294.543273925781,4566245,"2020-02-14","BRIS"
294.543273925781,300.395111083984,292.592651367188,296.493896484375,2121891,"2020-02-17","BRIS"
296.493896484375,298.444488525391,294.543273925781,296.493896484375,2553345,"2020-02-18","BRIS"
300.395111083984,300.395111083984,294.543273925781,296.493896484375,2718933,"2020-02-19","BRIS"
294.543273925781,300.395111083984,294.543273925781,296.493896484375,873159,"2020-02-20","BRIS"
296.493896484375,296.493896484375,288.69140625,292.592651367188,2504745,"2020-02-21","BRIS"
292.592651367188,292.592651367188,280.888946533203,280.888946533203,9215439,"2020-02-24","BRIS"
278.938323974609,278.938323974609,269.185241699219,271.135864257812,2578567,"2020-02-25","BRIS"
271.135864257812,271.135864257812,251.629684448242,257.481536865234,8355097,"2020-02-26","BRIS"
251.629684448242,257.481536865234,243.827209472656,245.77783203125,3841552,"2020-02-27","BRIS"
226.27165222168,241.876586914062,197.012390136719,214.567947387695,14395235,"2020-02-28","BRIS"
218.469177246094,218.469177246094,195.061767578125,200.913619995117,9965151,"2020-03-02","BRIS"
200.913619995117,210.666702270508,195.061767578125,195.061767578125,16858044,"2020-03-03","BRIS"
197.012390136719,206.765472412109,193.111145019531,198.962997436523,43078457,"2020-03-04","BRIS"
202.864242553711,247.728439331055,198.962997436523,247.728439331055,53625270,"2020-03-05","BRIS"
253.580291748047,267.234619140625,237.975357055664,243.827209472656,61517540,"2020-03-06","BRIS"
224.321029663086,243.827209472656,208.716094970703,208.716094970703,17860599,"2020-03-09","BRIS"
208.716094970703,255.530914306641,204.814849853516,243.827209472656,43835653,"2020-03-10","BRIS"
237.975357055664,259.432159423828,222.370407104492,230.172882080078,34526089,"2020-03-11","BRIS"
230.172882080078,230.172882080078,208.716094970703,208.716094970703,13086726,"2020-03-12","BRIS"
208.716094970703,214.567947387695,195.061767578125,206.765472412109,13520948,"2020-03-13","BRIS"
206.765472412109,206.765472412109,193.111145019531,193.111145019531,12098731,"2020-03-16","BRIS"
190.18522644043,193.111145019531,180.43212890625,180.43212890625,5437354,"2020-03-17","BRIS"
180.43212890625,180.43212890625,168.728424072266,168.728424072266,8798751,"2020-03-18","BRIS"
157.024719238281,165.802505493164,157.024719238281,157.024719238281,681527,"2020-03-19","BRIS"
157.024719238281,158.975341796875,146.296325683594,151.172866821289,12921343,"2020-03-20","BRIS"
151.172866821289,151.172866821289,141.419784545898,141.419784545898,2567904,"2020-03-23","BRIS"
132.641998291016,155.074096679688,131.666687011719,131.666687011719,19132401,"2020-03-24","BRIS"
132.641998291016,166.777816772461,131.666687011719,156.049407958984,28821640,"2020-03-26","BRIS"
159.950653076172,208.716094970703,159.950653076172,193.111145019531,45981743,"2020-03-27","BRIS"
189.209915161133,212.617324829102,180.43212890625,183.358062744141,23019990,"2020-03-30","BRIS"
185.308670043945,204.814849853516,185.308670043945,191.160522460938,15765160,"2020-03-31","BRIS"
191.160522460938,198.962997436523,179.456817626953,180.43212890625,12342552,"2020-04-01","BRIS"
180.43212890625,188.234603881836,177.506210327148,184.333374023438,7952660,"2020-04-02","BRIS"
190.18522644043,193.111145019531,185.308670043945,188.234603881836,12807327,"2020-04-03","BRIS"
191.160522460938,204.814849853516,191.160522460938,198.962997436523,28827689,"2020-04-06","BRIS"
204.814849853516,216.5185546875,192.135833740234,197.012390136719,23799025,"2020-04-07","BRIS"
198.962997436523,202.864242553711,185.308670043945,186.283981323242,10486832,"2020-04-08","BRIS"
190.18522644043,193.111145019531,184.333374023438,188.234603881836,6282215,"2020-04-09","BRIS"
187.259292602539,206.765472412109,187.259292602539,195.061767578125,28389469,"2020-04-13","BRIS"
197.012390136719,206.765472412109,195.061767578125,197.012390136719,26919268,"2020-04-14","BRIS"
198.962997436523,202.864242553711,191.160522460938,192.135833740234,12153278,"2020-04-15","BRIS"
193.111145019531,195.061767578125,185.308670043945,189.209915161133,7472812,"2020-04-16","BRIS"
190.18522644043,198.962997436523,189.209915161133,197.012390136719,14721490,"2020-04-17","BRIS"
198.962997436523,198.962997436523,191.160522460938,191.160522460938,8400621,"2020-04-20","BRIS"
191.160522460938,193.111145019531,184.333374023438,187.259292602539,7791378,"2020-04-21","BRIS"
187.259292602539,191.160522460938,180.43212890625,190.18522644043,7401655,"2020-04-22","BRIS"
193.111145019531,197.012390136719,189.209915161133,189.209915161133,6984351,"2020-04-23","BRIS"
188.234603881836,191.160522460938,184.333374023438,184.333374023438,6293493,"2020-04-24","BRIS"
189.209915161133,189.209915161133,185.308670043945,189.209915161133,4154273,"2020-04-27","BRIS"
190.18522644043,193.111145019531,184.333374023438,185.308670043945,4028057,"2020-04-28","BRIS"
185.308670043945,187.259292602539,185.308670043945,186.283981323242,2566058,"2020-04-29","BRIS"
186.283981323242,194.086456298828,186.283981323242,191.160522460938,12748167,"2020-04-30","BRIS"
191.160522460938,206.765472412109,183.358062744141,197.012390136719,23590168,"2020-05-04","BRIS"
200.913619995117,245.77783203125,200.913619995117,245.77783203125,205918980,"2020-05-05","BRIS"
253.580291748047,294.543273925781,241.876586914062,249.679061889648,259853794,"2020-05-06","BRIS"
263.333374023438,263.333374023438,241.876586914062,241.876586914062,76074775,"2020-05-08","BRIS"
243.827209472656,255.530914306641,239.925979614258,241.876586914062,27048458,"2020-05-11","BRIS"
241.876586914062,243.827209472656,226.27165222168,226.27165222168,29957690,"2020-05-12","BRIS"
224.321029663086,275.037078857422,218.469177246094,273.086486816406,189241903,"2020-05-13","BRIS"
276.987701416016,286.740783691406,255.530914306641,255.530914306641,147295293,"2020-05-14","BRIS"
255.530914306641,265.283996582031,239.925979614258,245.77783203125,55575524,"2020-05-15","BRIS"
247.728439331055,273.086486816406,239.925979614258,265.283996582031,122286291,"2020-05-18","BRIS"
269.185241699219,321.851928710938,265.283996582031,280.888946533203,410075852,"2020-05-19","BRIS"
280.888946533203,298.444488525391,276.987701416016,280.888946533203,192183228,"2020-05-20","BRIS"
282.839569091797,292.592651367188,280.888946533203,282.839569091797,52084220,"2020-05-26","BRIS"
284.790191650391,306.246978759766,280.888946533203,300.395111083984,145035906,"2020-05-27","BRIS"
302.345733642578,310.148193359375,290.642028808594,294.543273925781,73913818,"2020-05-28","BRIS"
292.592651367188,300.395111083984,290.642028808594,292.592651367188,38649193,"2020-05-29","BRIS"
292.592651367188,319.901306152344,292.592651367188,312.098815917969,125337222,"2020-06-02","BRIS"
317.95068359375,325.753143310547,304.296356201172,312.098815917969,110706677,"2020-06-03","BRIS"
312.098815917969,317.95068359375,304.296356201172,306.246978759766,41931333,"2020-06-04","BRIS"
308.197601318359,316.000061035156,296.493896484375,312.098815917969,45589149,"2020-06-05","BRIS"
316.000061035156,327.703765869141,314.049438476562,319.901306152344,88666581,"2020-06-08","BRIS"
321.851928710938,325.753143310547,306.246978759766,306.246978759766,43487968,"2020-06-09","BRIS"
308.197601318359,308.197601318359,290.642028808594,294.543273925781,42155980,"2020-06-10","BRIS"
296.493896484375,300.395111083984,280.888946533203,286.740783691406,24747648,"2020-06-11","BRIS"
284.790191650391,306.246978759766,267.234619140625,304.296356201172,94161764,"2020-06-12","BRIS"
304.296356201172,310.148193359375,294.543273925781,294.543273925781,27802578,"2020-06-15","BRIS"
298.444488525391,314.049438476562,298.444488525391,310.148193359375,74953694,"2020-06-16","BRIS"
314.049438476562,317.95068359375,308.197601318359,310.148193359375,37663044,"2020-06-17","BRIS"
308.197601318359,314.049438476562,308.197601318359,308.197601318359,30989876,"2020-06-18","BRIS"
308.197601318359,314.049438476562,306.246978759766,308.197601318359,11476980,"2020-06-19","BRIS"
308.197601318359,310.148193359375,292.592651367188,300.395111083984,18440620,"2020-06-22","BRIS"
300.395111083984,302.345733642578,296.493896484375,298.444488525391,12963278,"2020-06-23","BRIS"
298.444488525391,312.098815917969,298.444488525391,306.246978759766,32079479,"2020-06-24","BRIS"
306.246978759766,306.246978759766,300.395111083984,302.345733642578,8124503,"2020-06-25","BRIS"
304.296356201172,308.197601318359,300.395111083984,300.395111083984,7537099,"2020-06-26","BRIS"
300.395111083984,302.345733642578,296.493896484375,298.444488525391,7365461,"2020-06-29","BRIS"
302.345733642578,304.296356201172,298.444488525391,300.395111083984,6022400,"2020-06-30","BRIS"
304.296356201172,304.296356201172,298.444488525391,298.444488525391,5381474,"2020-07-01","BRIS"
300.395111083984,302.345733642578,296.493896484375,298.444488525391,11023482,"2020-07-02","BRIS"
300.395111083984,314.049438476562,300.395111083984,310.148193359375,81346541,"2020-07-03","BRIS"
314.049438476562,386.222290039062,314.049438476562,386.222290039062,556529873,"2020-07-06","BRIS"
397.925994873047,464.247009277344,390.12353515625,440.839599609375,1352035128,"2020-07-07","BRIS"
440.839599609375,458.395141601562,421.333404541016,429.135894775391,370294914,"2020-07-08","BRIS"
429.135894775391,438.888977050781,421.333404541016,427.185272216797,108720024,"2020-07-09","BRIS"
429.135894775391,492.530944824219,423.284027099609,462.29638671875,969150458,"2020-07-10","BRIS"
470.098846435547,483.753173828125,466.197631835938,470.098846435547,205652603,"2020-07-13","BRIS"
472.049468994141,502.284057617188,462.29638671875,477.901336669922,413753969,"2020-07-14","BRIS"
479.851959228516,487.654418945312,472.049468994141,477.901336669922,135942376,"2020-07-15","BRIS"
483.753173828125,487.654418945312,475.950714111328,479.851959228516,182832241,"2020-07-16","BRIS"
479.851959228516,483.753173828125,474.000091552734,475.950714111328,57171737,"2020-07-17","BRIS"
475.950714111328,477.901336669922,460.345764160156,462.29638671875,69668291,"2020-07-20","BRIS"
462.29638671875,475.950714111328,462.29638671875,472.049468994141,61061684,"2020-07-21","BRIS"
474.000091552734,475.950714111328,462.29638671875,468.148223876953,62657691,"2020-07-22","BRIS"
474.000091552734,497.407501220703,470.098846435547,481.802551269531,242670313,"2020-07-23","BRIS"
477.901336669922,483.753173828125,470.098846435547,472.049468994141,65681246,"2020-07-24","BRIS"
474.000091552734,475.950714111328,464.247009277344,468.148223876953,52925082,"2020-07-27","BRIS"
468.148223876953,585.185302734375,466.197631835938,575.432189941406,798103611,"2020-07-28","BRIS"
580.308776855469,599.81494140625,536.419860839844,536.419860839844,397668295,"2020-07-29","BRIS"
536.419860839844,565.679138183594,507.160583496094,526.666748046875,295039059,"2020-07-30","BRIS"
526.666748046875,546.172973632812,492.530944824219,502.284057617188,166059400,"2020-08-03","BRIS"
502.284057617188,541.29638671875,502.284057617188,521.790222167969,172719240,"2020-08-04","BRIS"
526.666748046875,555.926025390625,507.160583496094,536.419860839844,213477099,"2020-08-05","BRIS"
541.29638671875,560.802551269531,531.543334960938,541.29638671875,150080974,"2020-08-06","BRIS"
551.049499511719,551.049499511719,531.543334960938,536.419860839844,73602225,"2020-08-07","BRIS"
536.419860839844,555.926025390625,536.419860839844,546.172973632812,112426747,"2020-08-10","BRIS"
551.049499511719,575.432189941406,551.049499511719,555.926025390625,123906188,"2020-08-11","BRIS"
555.926025390625,619.321105957031,546.172973632812,575.432189941406,721295735,"2020-08-12","BRIS"
590.061828613281,614.444580078125,565.679138183594,570.5556640625,154001476,"2020-08-13","BRIS"
570.5556640625,585.185302734375,565.679138183594,570.5556640625,57044085,"2020-08-14","BRIS"
575.432189941406,604.691467285156,570.5556640625,590.061828613281,190680115,"2020-08-18","BRIS"
590.061828613281,609.567993164062,585.185302734375,590.061828613281,101298785,"2020-08-19","BRIS"
590.061828613281,731.481628417969,590.061828613281,711.975463867188,872568435,"2020-08-24","BRIS"
726.605102539062,726.605102539062,682.716186523438,702.222351074219,259191952,"2020-08-25","BRIS"
702.222351074219,868.024841308594,692.469299316406,843.642150878906,821117347,"2020-08-26","BRIS"
853.395202636719,989.9384765625,848.518676757812,926.543395996094,659936196,"2020-08-27","BRIS"
931.419921875,975.308837890625,916.790283203125,941.173034667969,180310168,"2020-08-28","BRIS"
950.926086425781,994.815002441406,911.913757324219,941.173034667969,336668642,"2020-08-31","BRIS"
946.049560546875,965.555725097656,926.543395996094,950.926086425781,132551655,"2020-09-01","BRIS"
960.67919921875,965.555725097656,946.049560546875,946.049560546875,71174071,"2020-09-02","BRIS"
955.802673339844,955.802673339844,916.790283203125,931.419921875,78346055,"2020-09-03","BRIS"
936.296447753906,965.555725097656,887.531005859375,960.67919921875,156517295,"2020-09-04","BRIS"
960.67919921875,975.308837890625,926.543395996094,946.049560546875,142067205,"2020-09-07","BRIS"
946.049560546875,955.802673339844,931.419921875,936.296447753906,41592671,"2020-09-08","BRIS"
931.419921875,931.419921875,872.901428222656,887.531005859375,153291445,"2020-09-09","BRIS"
877.777954101562,887.531005859375,829.012512207031,829.012512207031,131542846,"2020-09-10","BRIS"
790.000122070312,868.024841308594,775.370544433594,838.765563964844,502658116,"2020-09-11","BRIS"
858.271789550781,907.037231445312,853.395202636719,897.284118652344,272580737,"2020-09-14","BRIS"
907.037231445312,921.666870117188,863.148315429688,877.777954101562,203094131,"2020-09-15","BRIS"
887.531005859375,887.531005859375,829.012512207031,853.395202636719,120239760,"2020-09-16","BRIS"
858.271789550781,868.024841308594,829.012512207031,833.889038085938,73718906,"2020-09-17","BRIS"
833.889038085938,868.024841308594,829.012512207031,848.518676757812,102038858,"2020-09-18","BRIS"
858.271789550781,858.271789550781,799.753234863281,804.629760742188,110771374,"2020-09-21","BRIS"
770.493957519531,794.876708984375,750.98779296875,750.98779296875,242620380,"2020-09-22","BRIS"
770.493957519531,785.123596191406,702.222351074219,731.481628417969,300417458,"2020-09-23","BRIS"
721.728515625,721.728515625,692.469299316406,707.098876953125,157672621,"2020-09-24","BRIS"
716.851989746094,765.617431640625,692.469299316406,750.98779296875,409378842,"2020-09-25","BRIS"
765.617431640625,780.2470703125,731.481628417969,736.358154296875,140617408,"2020-09-28","BRIS"
746.111267089844,760.740905761719,711.975463867188,721.728515625,135952116,"2020-09-29","BRIS"
731.481628417969,741.234741210938,707.098876953125,731.481628417969,112003087,"2020-09-30","BRIS"
741.234741210938,775.370544433594,736.358154296875,775.370544433594,191995493,"2020-10-01","BRIS"
780.2470703125,785.123596191406,736.358154296875,755.864318847656,204777188,"2020-10-02","BRIS"
770.493957519531,819.259399414062,750.98779296875,819.259399414062,280411795,"2020-10-05","BRIS"
838.765563964844,858.271789550781,824.135986328125,824.135986328125,262462301,"2020-10-06","BRIS"
814.382873535156,838.765563964844,804.629760742188,829.012512207031,130237721,"2020-10-07","BRIS"
833.889038085938,853.395202636719,824.135986328125,838.765563964844,140317093,"2020-10-08","BRIS"
843.642150878906,848.518676757812,829.012512207031,833.889038085938,77201597,"2020-10-09","BRIS"
848.518676757812,887.531005859375,838.765563964844,877.777954101562,308998330,"2020-10-12","BRIS"
897.284118652344,1097.22241210938,897.284118652344,1097.22241210938,938667190,"2020-10-13","BRIS"
1175.24719238281,1370.30895996094,1170.37060546875,1370.30895996094,264093271,"2020-10-14","BRIS"
1560.494140625,1648.27197265625,1277.65454101562,1277.65454101562,300238848,"2020-10-15","BRIS"
1219.13598632812,1365.43237304688,1189.87683105469,1360.55578613281,609513193,"2020-10-16","BRIS"
1404.44470214844,1462.96325683594,1321.54345703125,1365.43237304688,427776707,"2020-10-19","BRIS"
1370.30895996094,1516.60522460938,1321.54345703125,1462.96325683594,792204864,"2020-10-20","BRIS"
1511.72863769531,1511.72863769531,1360.55578613281,1360.55578613281,571251364,"2020-10-21","BRIS"
1360.55578613281,1360.55578613281,1267.90148925781,1267.90148925781,35784665,"2020-10-22","BRIS"
1180.12365722656,1326.42004394531,1180.12365722656,1180.12365722656,730433251,"2020-10-23","BRIS"
1165.49401855469,1272.77807617188,1165.49401855469,1219.13598632812,223631523,"2020-10-26","BRIS"
1219.13598632812,1272.77807617188,1189.87683105469,1204.50634765625,214024720,"2020-10-27","BRIS"
1214.25952148438,1224.01257324219,1150.86437988281,1180.12365722656,76530220,"2020-11-02","BRIS"
1189.87683105469,1209.38293457031,1150.86437988281,1150.86437988281,81538070,"2020-11-03","BRIS"
1160.61755371094,1189.87683105469,1121.60510253906,1141.111328125,159500965,"2020-11-04","BRIS"
1150.86437988281,1248.39526367188,1150.86437988281,1233.765625,332941823,"2020-11-05","BRIS"
1238.64221191406,1263.02490234375,1194.75329589844,1199.6298828125,176942825,"2020-11-06","BRIS"
1219.13598632812,1233.765625,1185.00024414062,1189.87683105469,76207348,"2020-11-09","BRIS"
1209.38293457031,1214.25952148438,1180.12365722656,1199.6298828125,75052329,"2020-11-10","BRIS"
1233.765625,1311.79040527344,1204.50634765625,1243.51879882812,405032424,"2020-11-11","BRIS"
1248.39526367188,1282.53112792969,1224.01257324219,1243.51879882812,113963184,"2020-11-12","BRIS"
1243.51879882812,1287.40771484375,1238.64221191406,1267.90148925781,138424461,"2020-11-13","BRIS"
1282.53112792969,1282.53112792969,1258.1484375,1263.02490234375,66832984,"2020-11-16","BRIS"
1263.02490234375,1292.2841796875,1253.27185058594,1272.77807617188,125964408,"2020-11-17","BRIS"
1282.53112792969,1326.42004394531,1267.90148925781,1316.66687011719,222812501,"2020-11-18","BRIS"
1326.42004394531,1375.18542480469,1316.66687011719,1321.54345703125,289226439,"2020-11-19","BRIS"
1321.54345703125,1341.04968261719,1287.40771484375,1302.03723144531,109167164,"2020-11-20","BRIS"
1321.54345703125,1326.42004394531,1292.2841796875,1311.79040527344,65567744,"2020-11-23","BRIS"
1311.79040527344,1326.42004394531,1297.16076660156,1316.66687011719,84152114,"2020-11-24","BRIS"
1355.67932128906,1384.93859863281,1321.54345703125,1341.04968261719,226141498,"2020-11-25","BRIS"
1341.04968261719,1355.67932128906,1326.42004394531,1341.04968261719,60660375,"2020-11-26","BRIS"
1341.04968261719,1443.45703125,1326.42004394531,1433.70397949219,284205875,"2020-11-27","BRIS"
1443.45703125,1497.09899902344,1336.17309570312,1394.69165039062,416673352,"2020-11-30","BRIS"
1360.55578613281,1448.33361816406,1350.802734375,1419.07434082031,214640012,"2020-12-01","BRIS"
1428.82739257812,1443.45703125,1409.3212890625,1419.07434082031,109106978,"2020-12-02","BRIS"
1419.07434082031,1467.83984375,1414.19775390625,1448.33361816406,243233007,"2020-12-03","BRIS"
1462.96325683594,1462.96325683594,1428.82739257812,1428.82739257812,86739192,"2020-12-04","BRIS"
1428.82739257812,1458.08666992188,1394.69165039062,1438.58056640625,72962837,"2020-12-07","BRIS"
1443.45703125,1448.33361816406,1419.07434082031,1423.95092773438,47474603,"2020-12-08","BRIS"
1433.70397949219,1487.34594726562,1423.95092773438,1453.21020507812,228593131,"2020-12-10","BRIS"
1462.96325683594,1794.56823730469,1453.21020507812,1740.92626953125,970931022,"2020-12-11","BRIS"
1760.43249511719,2106.6669921875,1750.67932128906,2106.6669921875,609629567,"2020-12-14","BRIS"
2194.44482421875,2213.95092773438,1960.37072753906,2048.1484375,500015466,"2020-12-15","BRIS"
2077.40771484375,2174.93872070312,2048.1484375,2067.65478515625,208581829,"2020-12-16","BRIS"
2067.65478515625,2126.17333984375,2048.1484375,2077.40771484375,105216723,"2020-12-17","BRIS"
2077.40771484375,2311.48193359375,2009.13623046875,2233.45727539062,406662574,"2020-12-18","BRIS"
2262.71655273438,2428.51904296875,2233.45727539062,2350.49438476562,211055712,"2020-12-21","BRIS"
2350.49438476562,2409.0126953125,2204.19799804688,2262.71655273438,169656210,"2020-12-22","BRIS"
2272.46948242188,2330.98803710938,2106.6669921875,2213.95092773438,193289749,"2020-12-23","BRIS"
2223.7041015625,2262.71655273438,2165.185546875,2213.95092773438,78772177,"2020-12-28","BRIS"
2223.7041015625,2399.259765625,2213.95092773438,2233.45727539062,210889098,"2020-12-29","BRIS"
2233.45727539062,2311.48193359375,2145.67944335938,2194.44482421875,121111484,"2020-12-30","BRIS"
2243.21020507812,2321.23510742188,2174.93872070312,2301.72875976562,123297868,"2021-01-04","BRIS"
2311.48193359375,2370.00048828125,2252.96337890625,2291.97583007812,118834769,"2021-01-05","BRIS"
2301.72875976562,2574.8154296875,2282.22265625,2448.02514648438,420865357,"2021-01-06","BRIS"
2448.02514648438,2847.90185546875,2448.02514648438,2643.0869140625,422731125,"2021-01-07","BRIS"
2691.85229492188,2935.6796875,2662.59301757812,2789.38330078125,310349799,"2021-01-08","BRIS"
2838.14868164062,2994.19799804688,2808.88940429688,2964.93896484375,231360767,"2021-01-11","BRIS"
2984.44506835938,3706.17358398438,2984.44506835938,3667.1611328125,559049178,"2021-01-12","BRIS"
3706.17358398438,3881.72924804688,3559.87719726562,3676.91430664062,298987654,"2021-01-13","BRIS"
3667.1611328125,3842.716796875,3618.39575195312,3667.1611328125,160140455,"2021-01-14","BRIS"
3667.1611328125,3725.6796875,3530.61791992188,3579.38330078125,136443448,"2021-01-15","BRIS"
3520.86499023438,3579.38330078125,3335.55615234375,3335.55615234375,219428444,"2021-01-18","BRIS"
3296.5439453125,3296.5439453125,3111.23510742188,3111.23510742188,28462369,"2021-01-19","BRIS"
2896.66723632812,3559.87719726562,2896.66723632812,3559.87719726562,472242725,"2021-01-20","BRIS"
3608.642578125,3706.17358398438,3316.05004882812,3394.07470703125,262761898,"2021-01-21","BRIS"
3394.07470703125,3462.34643554688,3160.00048828125,3160.00048828125,146914183,"2021-01-22","BRIS"
3160.00048828125,3228.27221679688,2945.4326171875,3160.00048828125,216757085,"2021-01-25","BRIS"
3160.00048828125,3238.025390625,2945.4326171875,2945.4326171875,198959953,"2021-01-26","BRIS"
2945.4326171875,2945.4326171875,2740.61791992188,2740.61791992188,297331153,"2021-01-27","BRIS"
2711.35864257812,2974.69189453125,2555.30908203125,2555.30908203125,416979716,"2021-01-28","BRIS"
2633.33374023438,2779.63012695312,2379.75366210938,2379.75366210938,305761611,"2021-01-29","BRIS"
2389.50659179688,2886.9140625,2213.95092773438,2730.86474609375,808277004,"2021-02-01","BRIS"
2760.1240234375,2799.13623046875,2545.55615234375,2545.55615234375,315092297,"2021-02-02","BRIS"
2545.55615234375,2740.61791992188,2438.27197265625,2682.09936523438,425979635,"2021-02-03","BRIS"
2701.60546875,2769.87719726562,2555.30908203125,2613.82763671875,250161992,"2021-02-04","BRIS"
2701.60546875,2711.35864257812,2565.06225585938,2643.0869140625,105080664,"2021-02-05","BRIS"
2643.0869140625,2925.92651367188,2633.33374023438,2886.9140625,406094549,"2021-02-08","BRIS"
2896.66723632812,2994.19799804688,2701.60546875,2760.1240234375,349540155,"2021-02-09","BRIS"
2769.87719726562,2838.14868164062,2691.85229492188,2799.13623046875,112706146,"2021-02-10","BRIS"
2808.88940429688,2877.1611328125,2760.1240234375,2799.13623046875,85147081,"2021-02-11","BRIS"
2799.13623046875,2857.65478515625,2799.13623046875,2799.13623046875,48565642,"2021-02-15","BRIS"
2808.88940429688,2877.1611328125,2799.13623046875,2828.3955078125,69768054,"2021-02-16","BRIS"
2828.3955078125,2838.14868164062,2672.34619140625,2672.34619140625,94355856,"2021-02-17","BRIS"
2672.34619140625,2711.35864257812,2584.568359375,2633.33374023438,74337889,"2021-02-18","BRIS"
2633.33374023438,2672.34619140625,2584.568359375,2623.58081054688,55710251,"2021-02-19","BRIS"
2633.33374023438,2779.63012695312,2623.58081054688,2701.60546875,123645963,"2021-02-22","BRIS"
2721.11157226562,2750.37084960938,2672.34619140625,2721.11157226562,36417387,"2021-02-23","BRIS"
2721.11157226562,2799.13623046875,2691.85229492188,2750.37084960938,75675209,"2021-02-24","BRIS"
2760.1240234375,2906.42041015625,2760.1240234375,2886.9140625,217408161,"2021-02-25","BRIS"
2906.42041015625,2994.19799804688,2760.1240234375,2867.40795898438,239975065,"2021-02-26","BRIS"
2896.66723632812,2906.42041015625,2808.88940429688,2847.90185546875,59779423,"2021-03-01","BRIS"
2857.65478515625,2877.1611328125,2779.63012695312,2779.63012695312,45098638,"2021-03-02","BRIS"
2789.38330078125,2838.14868164062,2730.86474609375,2740.61791992188,46658041,"2021-03-03","BRIS"
2740.61791992188,2779.63012695312,2565.06225585938,2613.82763671875,76365759,"2021-03-04","BRIS"
2613.82763671875,2643.0869140625,2516.296875,2565.06225585938,43436805,"2021-03-05","BRIS"
2565.06225585938,2672.34619140625,2565.06225585938,2613.82763671875,36892519,"2021-03-08","BRIS"
2613.82763671875,2643.0869140625,2535.80297851562,2555.30908203125,27128945,"2021-03-09","BRIS"
2584.568359375,2584.568359375,2496.79052734375,2506.54370117188,26213953,"2021-03-10","BRIS"
2516.296875,2574.8154296875,2506.54370117188,2555.30908203125,33190512,"2021-03-12","BRIS"
2555.30908203125,2613.82763671875,2535.80297851562,2535.80297851562,25562159,"2021-03-15","BRIS"
2535.80297851562,2691.85229492188,2535.80297851562,2613.82763671875,63705667,"2021-03-16","BRIS"
2633.33374023438,2662.59301757812,2613.82763671875,2633.33374023438,23373519,"2021-03-17","BRIS"
2633.33374023438,2672.34619140625,2633.33374023438,2652.84008789062,29527160,"2021-03-18","BRIS"
2662.59301757812,2662.59301757812,2555.30908203125,2604.07446289062,88324946,"2021-03-19","BRIS"
2604.07446289062,2613.82763671875,2555.30908203125,2555.30908203125,14688065,"2021-03-22","BRIS"
2555.30908203125,2594.32153320312,2516.296875,2526.0498046875,22598380,"2021-03-23","BRIS"
2526.0498046875,2574.8154296875,2496.79052734375,2535.80297851562,18360133,"2021-03-24","BRIS"
2535.80297851562,2555.30908203125,2370.00048828125,2428.51904296875,35112057,"2021-03-25","BRIS"
2389.50659179688,2477.28442382812,2389.50659179688,2477.28442382812,34286780,"2021-03-26","BRIS"
2477.28442382812,2496.79052734375,2389.50659179688,2389.50659179688,18069250,"2021-03-29","BRIS"
2389.50659179688,2428.51904296875,2262.71655273438,2291.97583007812,35096575,"2021-03-30","BRIS"
2291.97583007812,2291.97583007812,2155.4326171875,2233.45727539062,39189125,"2021-03-31","BRIS"
2233.45727539062,2291.97583007812,2194.44482421875,2272.46948242188,32885275,"2021-04-01","BRIS"
2301.72875976562,2301.72875976562,2155.4326171875,2174.93872070312,26912603,"2021-04-05","BRIS"
2184.69189453125,2213.95092773438,2135.92626953125,2204.19799804688,19913384,"2021-04-06","BRIS"
2165.185546875,2213.95092773438,2145.67944335938,2184.69189453125,12706026,"2021-04-07","BRIS"
2184.69189453125,2418.76586914062,2165.185546875,2379.75366210938,65477311,"2021-04-08","BRIS"
2389.50659179688,2389.50659179688,2301.72875976562,2321.23510742188,44562602,"2021-04-09","BRIS"
2321.23510742188,2340.7412109375,2204.19799804688,2213.95092773438,17200910,"2021-04-12","BRIS"
2213.95092773438,2262.71655273438,2165.185546875,2213.95092773438,12017116,"2021-04-13","BRIS"
2204.19799804688,2311.48193359375,2204.19799804688,2272.46948242188,28888593,"2021-04-14","BRIS"
2282.22265625,2311.48193359375,2223.7041015625,2243.21020507812,11708599,"2021-04-15","BRIS"
2243.21020507812,2301.72875976562,2243.21020507812,2272.46948242188,15262242,"2021-04-16","BRIS"
2272.46948242188,2448.02514648438,2272.46948242188,2399.259765625,89167551,"2021-04-19","BRIS"
2399.259765625,2399.259765625,2291.97583007812,2321.23510742188,25180947,"2021-04-20","BRIS"
2340.7412109375,2340.7412109375,2262.71655273438,2282.22265625,22041531,"2021-04-21","BRIS"
2291.97583007812,2330.98803710938,2282.22265625,2282.22265625,14654640,"2021-04-22","BRIS"
2282.22265625,2291.97583007812,2243.21020507812,2262.71655273438,8863038,"2021-04-23","BRIS"
2262.71655273438,2291.97583007812,2243.21020507812,2252.96337890625,9764086,"2021-04-26","BRIS"
2262.71655273438,2291.97583007812,2233.45727539062,2233.45727539062,13454199,"2021-04-27","BRIS"
2233.45727539062,2262.71655273438,2155.4326171875,2165.185546875,30763486,"2021-04-28","BRIS"
2165.185546875,2262.71655273438,2165.185546875,2204.19799804688,26116855,"2021-04-29","BRIS"
2204.19799804688,2233.45727539062,2184.69189453125,2223.7041015625,9628129,"2021-04-30","BRIS"
2223.7041015625,2243.21020507812,2165.185546875,2184.69189453125,13759436,"2021-05-03","BRIS"
2184.69189453125,2204.19799804688,2155.4326171875,2194.44482421875,19477317,"2021-05-04","BRIS"
2213.95092773438,2282.22265625,2194.44482421875,2223.7041015625,25699859,"2021-05-05","BRIS"
2233.45727539062,2418.76586914062,2223.7041015625,2360.24731445312,106296074,"2021-05-06","BRIS"
2360.24731445312,2389.50659179688,2252.96337890625,2252.96337890625,36844329,"2021-05-07","BRIS"
2252.96337890625,2301.72875976562,2223.7041015625,2223.7041015625,24542072,"2021-05-10","BRIS"
2223.7041015625,2223.7041015625,2165.185546875,2194.44482421875,26303360,"2021-05-11","BRIS"
2194.44482421875,2204.19799804688,2048.1484375,2048.1484375,60642842,"2021-05-17","BRIS"
2048.1484375,2077.40771484375,1921.3583984375,1960.37072753906,60469461,"2021-05-18","BRIS"
1940.86462402344,1960.37072753906,1843.33374023438,1857.96337890625,54781007,"2021-05-19","BRIS"
1853.08679199219,1921.3583984375,1809.19787597656,1877.46948242188,52419601,"2021-05-20","BRIS"
1887.22253417969,1896.97570800781,1804.3212890625,1809.19787597656,36365096,"2021-05-21","BRIS"
1814.07446289062,1828.7041015625,1706.79040527344,1716.54357910156,53239649,"2021-05-24","BRIS"
1716.54357910156,1872.59289550781,1706.79040527344,1804.3212890625,86601594,"2021-05-25","BRIS"
1814.07446289062,1945.74108886719,1784.81518554688,1784.81518554688,114181166,"2021-05-27","BRIS"
1804.3212890625,1843.33374023438,1789.69165039062,1823.82751464844,50915052,"2021-05-28","BRIS"
1833.58056640625,1877.46948242188,1823.82751464844,1857.96337890625,35260113,"2021-05-31","BRIS"
1857.96337890625,1916.48181152344,1857.96337890625,1877.46948242188,33713321,"2021-06-02","BRIS"
1887.22253417969,1896.97570800781,1853.08679199219,1872.59289550781,24364692,"2021-06-03","BRIS"
1877.46948242188,2048.1484375,1862.83984375,1999.38305664062,156561896,"2021-06-04","BRIS"
2038.3955078125,2038.3955078125,1862.83984375,1867.71643066406,118788527,"2021-06-07","BRIS"
1867.71643066406,1877.46948242188,1770.185546875,1779.93859863281,69701409,"2021-06-08","BRIS"
1784.81518554688,1838.45715332031,1770.185546875,1814.07446289062,51244691,"2021-06-09","BRIS"
1814.07446289062,1857.96337890625,1799.44482421875,1833.58056640625,28530962,"2021-06-10","BRIS"
1838.45715332031,1853.08679199219,1784.81518554688,1789.69165039062,32186112,"2021-06-11","BRIS"
1794.56823730469,1814.07446289062,1765.30895996094,1765.30895996094,22627089,"2021-06-14","BRIS"
1765.30895996094,1789.69165039062,1740.92626953125,1750.67932128906,21161194,"2021-06-15","BRIS"
1750.67932128906,1765.30895996094,1726.29663085938,1736.04968261719,19736210,"2021-06-16","BRIS"
1736.04968261719,1818.95092773438,1716.54357910156,1809.19787597656,48266250,"2021-06-17","BRIS"
1804.3212890625,1853.08679199219,1721.42004394531,1721.42004394531,78023183,"2021-06-18","BRIS"
1726.29663085938,1740.92626953125,1667.77807617188,1682.40771484375,37068361,"2021-06-21","BRIS"
1687.28430175781,1789.69165039062,1682.40771484375,1765.30895996094,53178950,"2021-06-22","BRIS"
1755.55590820312,1784.81518554688,1706.79040527344,1706.79040527344,36894467,"2021-06-23","BRIS"
1706.79040527344,1726.29663085938,1682.40771484375,1682.40771484375,25262664,"2021-06-24","BRIS"
1677.53112792969,1960.37072753906,1677.53112792969,1896.97570800781,334606834,"2021-06-25","BRIS"
1940.86462402344,2204.19799804688,1892.09912109375,2194.44482421875,473823147,"2021-06-28","BRIS"
2174.93872070312,2272.46948242188,2048.1484375,2135.92626953125,303792799,"2021-06-29","BRIS"
2126.17333984375,2311.48193359375,2096.9140625,2243.21020507812,306581557,"2021-06-30","BRIS"
2252.96337890625,2301.72875976562,2174.93872070312,2223.7041015625,136655073,"2021-07-01","BRIS"
2243.21020507812,2262.71655273438,2096.9140625,2174.93872070312,87929276,"2021-07-02","BRIS"
2174.93872070312,2223.7041015625,2096.9140625,2106.6669921875,67544554,"2021-07-05","BRIS"
2116.42016601562,2194.44482421875,2067.65478515625,2126.17333984375,83130796,"2021-07-06","BRIS"
2135.92626953125,2291.97583007812,2126.17333984375,2272.46948242188,191071580,"2021-07-07","BRIS"
2282.22265625,2438.27197265625,2282.22265625,2370.00048828125,232556696,"2021-07-08","BRIS"
2389.50659179688,2438.27197265625,2311.48193359375,2321.23510742188,99515247,"2021-07-09","BRIS"
2321.23510742188,2389.50659179688,2291.97583007812,2301.72875976562,51033066,"2021-07-12","BRIS"
2301.72875976562,2340.7412109375,2194.44482421875,2233.45727539062,60704259,"2021-07-13","BRIS"
2233.45727539062,2340.7412109375,2165.185546875,2291.97583007812,67782940,"2021-07-14","BRIS"
2291.97583007812,2350.49438476562,2272.46948242188,2330.98803710938,69549047,"2021-07-15","BRIS"
2330.98803710938,2438.27197265625,2321.23510742188,2379.75366210938,127648080,"2021-07-16","BRIS"
2379.75366210938,2555.30908203125,2340.7412109375,2526.0498046875,192940937,"2021-07-19","BRIS"
2545.55615234375,2643.0869140625,2487.03759765625,2506.54370117188,131848185,"2021-07-21","BRIS"
2526.0498046875,2574.8154296875,2506.54370117188,2516.296875,32460487,"2021-07-22","BRIS"
2516.296875,2604.07446289062,2516.296875,2574.8154296875,113537062,"2021-07-23","BRIS"
2604.07446289062,2652.84008789062,2555.30908203125,2613.82763671875,105005406,"2021-07-26","BRIS"
2613.82763671875,2808.88940429688,2496.79052734375,2643.0869140625,214698968,"2021-07-27","BRIS"
2652.84008789062,2760.1240234375,2652.84008789062,2730.86474609375,102678963,"2021-07-28","BRIS"
2730.86474609375,2769.87719726562,2682.09936523438,2750.37084960938,63547461,"2021-07-29","BRIS"
2760.1240234375,2799.13623046875,2565.06225585938,2565.06225585938,129090392,"2021-07-30","BRIS"
2535.80297851562,2604.07446289062,2409.0126953125,2535.80297851562,141611144,"2021-08-02","BRIS"
2535.80297851562,2584.568359375,2467.53125,2477.28442382812,44713426,"2021-08-03","BRIS"
2487.03759765625,2555.30908203125,2467.53125,2516.296875,44743468,"2021-08-04","BRIS"
2535.80297851562,2662.59301757812,2506.54370117188,2633.33374023438,74151589,"2021-08-05","BRIS"
2652.84008789062,2691.85229492188,2565.06225585938,2623.58081054688,48795313,"2021-08-06","BRIS"
2623.58081054688,2633.33374023438,2448.02514648438,2448.02514648438,66192059,"2021-08-09","BRIS"
2438.27197265625,2457.7783203125,2282.22265625,2282.22265625,65865906,"2021-08-10","BRIS"
2272.46948242188,2301.72875976562,2165.185546875,2291.97583007812,68265248,"2021-08-12","BRIS"
2282.22265625,2360.24731445312,2243.21020507812,2311.48193359375,60335760,"2021-08-13","BRIS"
2311.48193359375,2340.7412109375,2174.93872070312,2194.44482421875,68335585,"2021-08-16","BRIS"
2194.44482421875,2233.45727539062,2048.1484375,2116.42016601562,79424996,"2021-08-18","BRIS"
2116.42016601562,2135.92626953125,1989.63000488281,2009.13623046875,61681077,"2021-08-19","BRIS"
2009.13623046875,2165.185546875,1960.37072753906,2096.9140625,69568118,"2021-08-20","BRIS"
2145.67944335938,2165.185546875,2096.9140625,2145.67944335938,46251708,"2021-08-23","BRIS"
2155.4326171875,2233.45727539062,2116.42016601562,2126.17333984375,43707694,"2021-08-24","BRIS"
2155.4326171875,2174.93872070312,2116.42016601562,2145.67944335938,20699802,"2021-08-25","BRIS"
2184.69189453125,2184.69189453125,2116.42016601562,2135.92626953125,19148498,"2021-08-26","BRIS"
2155.4326171875,2194.44482421875,2067.65478515625,2106.6669921875,38788431,"2021-08-27","BRIS"
2135.92626953125,2194.44482421875,2116.42016601562,2155.4326171875,36343565,"2021-08-30","BRIS"
2165.185546875,2165.185546875,2116.42016601562,2165.185546875,19297682,"2021-08-31","BRIS"
2165.185546875,2184.69189453125,2126.17333984375,2126.17333984375,13734521,"2021-09-01","BRIS"
2135.92626953125,2155.4326171875,2087.16088867188,2087.16088867188,22039993,"2021-09-02","BRIS"
2087.16088867188,2116.42016601562,2067.65478515625,2087.16088867188,20876566,"2021-09-03","BRIS"
2087.16088867188,2106.6669921875,2048.1484375,2077.40771484375,22829691,"2021-09-06","BRIS"
2077.40771484375,2116.42016601562,2057.90161132812,2057.90161132812,27020671,"2021-09-07","BRIS"
2057.90161132812,2077.40771484375,2018.88928222656,2018.88928222656,25900411,"2021-09-08","BRIS"
2018.88928222656,2038.3955078125,1950.61767578125,1989.63000488281,36122814,"2021-09-09","BRIS"
1989.63000488281,2067.65478515625,1979.876953125,2038.3955078125,33463144,"2021-09-10","BRIS"
2038.3955078125,2077.40771484375,2018.88928222656,2077.40771484375,38994212,"2021-09-13","BRIS"
2106.6669921875,2116.42016601562,2048.1484375,2067.65478515625,36911692,"2021-09-14","BRIS"
2067.65478515625,2077.40771484375,2038.3955078125,2038.3955078125,19473729,"2021-09-15","BRIS"
2077.40771484375,2165.185546875,2038.3955078125,2096.9140625,78898086,"2021-09-16","BRIS"
2096.9140625,2126.17333984375,2067.65478515625,2096.9140625,42412104,"2021-09-17","BRIS"
2087.16088867188,2096.9140625,2018.88928222656,2028.64233398438,25230162,"2021-09-20","BRIS"
2028.64233398438,2057.90161132812,1979.876953125,2018.88928222656,12736581,"2021-09-21","BRIS"
2018.88928222656,2067.65478515625,2009.13623046875,2057.90161132812,17157129,"2021-09-22","BRIS"
2067.65478515625,2106.6669921875,2038.3955078125,2087.16088867188,39488210,"2021-09-23","BRIS"
2087.16088867188,2116.42016601562,2048.1484375,2057.90161132812,34686961,"2021-09-24","BRIS"
2057.90161132812,2087.16088867188,2018.88928222656,2018.88928222656,26753679,"2021-09-27","BRIS"
2028.64233398438,2038.3955078125,1999.38305664062,2009.13623046875,17628262,"2021-09-28","BRIS"
1999.38305664062,2009.13623046875,1950.61767578125,1989.63000488281,35748266,"2021-09-29","BRIS"
1999.38305664062,2028.64233398438,1960.37072753906,1989.63000488281,32272649,"2021-09-30","BRIS"
1989.63000488281,2009.13623046875,1960.37072753906,1989.63000488281,27171188,"2021-10-01","BRIS"
1989.63000488281,2106.6669921875,1989.63000488281,2067.65478515625,74607650,"2021-10-04","BRIS"
2096.9140625,2096.9140625,2028.64233398438,2028.64233398438,25152443,"2021-10-05","BRIS"
2048.1484375,2184.69189453125,2028.64233398438,2145.67944335938,162881433,"2021-10-06","BRIS"
2165.185546875,2213.95092773438,2087.16088867188,2087.16088867188,80362852,"2021-10-07","BRIS"
2106.6669921875,2126.17333984375,2057.90161132812,2096.9140625,31118040,"2021-10-08","BRIS"
2096.9140625,2106.6669921875,2018.88928222656,2038.3955078125,47010135,"2021-10-11","BRIS"
2057.90161132812,2067.65478515625,2018.88928222656,2028.64233398438,26476639,"2021-10-12","BRIS"
2048.1484375,2067.65478515625,2018.88928222656,2028.64233398438,27354925,"2021-10-13","BRIS"
2028.64233398438,2087.16088867188,2028.64233398438,2038.3955078125,35932003,"2021-10-14","BRIS"
2028.64233398438,2096.9140625,2028.64233398438,2077.40771484375,42887953,"2021-10-15","BRIS"
2077.40771484375,2233.45727539062,2077.40771484375,2194.44482421875,151321504,"2021-10-18","BRIS"
2204.19799804688,2233.45727539062,2135.92626953125,2155.4326171875,65426865,"2021-10-19","BRIS"
2165.185546875,2204.19799804688,2087.16088867188,2096.9140625,74027833,"2021-10-21","BRIS"
2106.6669921875,2145.67944335938,2067.65478515625,2106.6669921875,26529237,"2021-10-22","BRIS"
2126.17333984375,2135.92626953125,2077.40771484375,2077.40771484375,25349303,"2021-10-25","BRIS"
2087.16088867188,2145.67944335938,2077.40771484375,2096.9140625,36383860,"2021-10-26","BRIS"
2106.6669921875,2116.42016601562,2077.40771484375,2087.16088867188,17086382,"2021-10-27","BRIS"
2087.16088867188,2096.9140625,2009.13623046875,2028.64233398438,52040644,"2021-10-28","BRIS"
2048.1484375,2077.40771484375,2028.64233398438,2057.90161132812,26786694,"2021-10-29","BRIS"
2057.90161132812,2077.40771484375,2028.64233398438,2038.3955078125,16723523,"2021-11-01","BRIS"
2038.3955078125,2057.90161132812,1999.38305664062,2018.88928222656,22221679,"2021-11-02","BRIS"
2028.64233398438,2048.1484375,2009.13623046875,2038.3955078125,16113152,"2021-11-03","BRIS"
2038.3955078125,2067.65478515625,2009.13623046875,2009.13623046875,45005026,"2021-11-04","BRIS"
2018.88928222656,2048.1484375,2009.13623046875,2028.64233398438,16397780,"2021-11-05","BRIS"
2038.3955078125,2087.16088867188,2028.64233398438,2038.3955078125,47773995,"2021-11-08","BRIS"
2038.3955078125,2057.90161132812,2018.88928222656,2028.64233398438,21130332,"2021-11-09","BRIS"
2028.64233398438,2038.3955078125,2018.88928222656,2028.64233398438,10137404,"2021-11-10","BRIS"
2028.64233398438,2038.3955078125,2009.13623046875,2018.88928222656,17108632,"2021-11-11","BRIS"
2028.64233398438,2038.3955078125,2009.13623046875,2009.13623046875,14503406,"2021-11-12","BRIS"
2009.13623046875,2028.64233398438,2009.13623046875,2018.88928222656,10759463,"2021-11-15","BRIS"
2018.88928222656,2077.40771484375,2009.13623046875,2038.3955078125,39052963,"2021-11-16","BRIS"
2048.1484375,2057.90161132812,2018.88928222656,2028.64233398438,14066518,"2021-11-17","BRIS"
2028.64233398438,2048.1484375,2009.13623046875,2018.88928222656,16348257,"2021-11-18","BRIS"
2048.1484375,2048.1484375,2009.13623046875,2018.88928222656,16018003,"2021-11-19","BRIS"
2018.88928222656,2028.64233398438,1989.63000488281,2009.13623046875,29718791,"2021-11-22","BRIS"
2009.13623046875,2018.88928222656,1989.63000488281,1999.38305664062,14999864,"2021-11-23","BRIS"
1999.38305664062,2009.13623046875,1989.63000488281,1999.38305664062,9292748,"2021-11-24","BRIS"
1999.38305664062,2018.88928222656,1999.38305664062,1999.38305664062,13145682,"2021-11-25","BRIS"
1999.38305664062,2009.13623046875,1950.61767578125,1960.37072753906,27517642,"2021-11-26","BRIS"
1950.61767578125,1970.12377929688,1892.09912109375,1916.48181152344,49396456,"2021-11-29","BRIS"
1916.48181152344,1935.98803710938,1896.97570800781,1906.72875976562,22265665,"2021-11-30","BRIS"
1901.85217285156,1911.60534667969,1804.3212890625,1809.19787597656,52245605,"2021-12-01","BRIS"
1809.19787597656,1814.07446289062,1760.43249511719,1765.30895996094,39138987,"2021-12-02","BRIS"
1765.30895996094,1862.83984375,1765.30895996094,1828.7041015625,30552783,"2021-12-03","BRIS"
1828.7041015625,1848.21020507812,1804.3212890625,1833.58056640625,15747934,"2021-12-06","BRIS"
1843.33374023438,1857.96337890625,1818.95092773438,1818.95092773438,16449046,"2021-12-07","BRIS"
1823.82751464844,1901.85217285156,1823.82751464844,1867.71643066406,33869989,"2021-12-08","BRIS"
1872.59289550781,1887.22253417969,1843.33374023438,1853.08679199219,12527108,"2021-12-09","BRIS"
1877.46948242188,1877.46948242188,1853.08679199219,1857.96337890625,6182246,"2021-12-10","BRIS"
1867.71643066406,1872.59289550781,1848.21020507812,1848.21020507812,7897703,"2021-12-13","BRIS"
1848.21020507812,1857.96337890625,1823.82751464844,1833.58056640625,9083686,"2021-12-14","BRIS"
1833.58056640625,1848.21020507812,1818.95092773438,1823.82751464844,7540175,"2021-12-15","BRIS"
1823.82751464844,1838.45715332031,1784.81518554688,1799.44482421875,14171408,"2021-12-16","BRIS"
1799.44482421875,1799.44482421875,1779.93859863281,1789.69165039062,10654881,"2021-12-17","BRIS"
1789.69165039062,1799.44482421875,1755.55590820312,1755.55590820312,13651573,"2021-12-20","BRIS"
1755.55590820312,1789.69165039062,1731.17321777344,1740.92626953125,18579960,"2021-12-21","BRIS"
1740.92626953125,1750.67932128906,1721.42004394531,1721.42004394531,14357401,"2021-12-22","BRIS"
1736.04968261719,1736.04968261719,1721.42004394531,1726.29663085938,6337274,"2021-12-23","BRIS"
1726.29663085938,1765.30895996094,1716.54357910156,1750.67932128906,12462616,"2021-12-24","BRIS"
1750.67932128906,1843.33374023438,1750.67932128906,1814.07446289062,25275788,"2021-12-27","BRIS"
1818.95092773438,1833.58056640625,1755.55590820312,1755.55590820312,22676304,"2021-12-28","BRIS"
1755.55590820312,1765.30895996094,1736.04968261719,1745.80285644531,7125127,"2021-12-29","BRIS"
1745.80285644531,1760.43249511719,1736.04968261719,1736.04968261719,6022707,"2021-12-30","BRIS"
1736.04968261719,1755.55590820312,1736.04968261719,1736.04968261719,6117446,"2022-01-03","BRIS"
1736.04968261719,1765.30895996094,1731.17321777344,1750.67932128906,8296551,"2022-01-04","BRIS"
1755.55590820312,1794.56823730469,1740.92626953125,1745.80285644531,13923589,"2022-01-05","BRIS"
1745.80285644531,1755.55590820312,1692.16076660156,1701.91394042969,24869148,"2022-01-06","BRIS"
1701.91394042969,1716.54357910156,1687.28430175781,1701.91394042969,12884841,"2022-01-07","BRIS"
1701.91394042969,1765.30895996094,1697.03735351562,1716.54357910156,24485372,"2022-01-10","BRIS"
1721.42004394531,1726.29663085938,1697.03735351562,1697.03735351562,11168769,"2022-01-11","BRIS"
1701.91394042969,1711.6669921875,1580.00024414062,1580.00024414062,38545431,"2022-01-12","BRIS"
1589.75341796875,1594.6298828125,1497.09899902344,1575.12377929688,41341571,"2022-01-13","BRIS"
1575.12377929688,1580.00024414062,1511.72863769531,1545.86450195312,19078367,"2022-01-14","BRIS"
1545.86450195312,1555.61755371094,1497.09899902344,1501.9755859375,17632568,"2022-01-17","BRIS"
1501.9755859375,1521.48181152344,1428.82739257812,1458.08666992188,30521409,"2022-01-18","BRIS"
1458.08666992188,1501.9755859375,1443.45703125,1467.83984375,13480345,"2022-01-19","BRIS"
1472.71630859375,1540.98791503906,1462.96325683594,1511.72863769531,24407345,"2022-01-20","BRIS"
1511.72863769531,1526.35827636719,1482.46948242188,1516.60522460938,8785422,"2022-01-21","BRIS"
1521.48181152344,1521.48181152344,1497.09899902344,1511.72863769531,6383926,"2022-01-24","BRIS"
1511.72863769531,1511.72863769531,1467.83984375,1472.71630859375,8416718,"2022-01-25","BRIS"
1462.96325683594,1487.34594726562,1462.96325683594,1477.59289550781,8063189,"2022-01-26","BRIS"
1472.71630859375,1516.60522460938,1467.83984375,1467.83984375,11475954,"2022-01-27","BRIS"
1487.34594726562,1506.85217285156,1472.71630859375,1482.46948242188,12035982,"2022-01-28","BRIS"
1482.46948242188,1565.37072753906,1482.46948242188,1506.85217285156,28254024,"2022-01-31","BRIS"
1550.74108886719,1550.74108886719,1492.22253417969,1506.85217285156,16761665,"2022-02-02","BRIS"
1511.72863769531,1604.38305664062,1511.72863769531,1545.86450195312,53555754,"2022-02-03","BRIS"
1555.61755371094,1555.61755371094,1521.48181152344,1540.98791503906,13113692,"2022-02-04","BRIS"
1545.86450195312,1619.0126953125,1531.23486328125,1604.38305664062,32313969,"2022-02-07","BRIS"
1609.25952148438,1653.1484375,1609.25952148438,1619.0126953125,35926569,"2022-02-08","BRIS"
1623.88916015625,1643.39538574219,1609.25952148438,1633.64233398438,13648702,"2022-02-09","BRIS"
1633.64233398438,1672.65466308594,1619.0126953125,1628.76574707031,27728550,"2022-02-10","BRIS"
1628.76574707031,1638.51879882812,1589.75341796875,1628.76574707031,9468693,"2022-02-11","BRIS"
1628.76574707031,1638.51879882812,1570.24719238281,1575.12377929688,15892401,"2022-02-14","BRIS"
1575.12377929688,1619.0126953125,1565.37072753906,1609.25952148438,10607819,"2022-02-15","BRIS"
1609.25952148438,1638.51879882812,1599.50646972656,1614.13610839844,18539255,"2022-02-16","BRIS"
1614.13610839844,1623.88916015625,1589.75341796875,1599.50646972656,6377364,"2022-02-17","BRIS"
1599.50646972656,1672.65466308594,1594.6298828125,1658.02502441406,34258276,"2022-02-18","BRIS"
1658.02502441406,1731.17321777344,1658.02502441406,1711.6669921875,48788853,"2022-02-21","BRIS"
1711.6669921875,1711.6669921875,1662.90161132812,1682.40771484375,29922317,"2022-02-22","BRIS"
1682.40771484375,1706.79040527344,1677.53112792969,1687.28430175781,15569222,"2022-02-23","BRIS"
1692.16076660156,1692.16076660156,1570.24719238281,1575.12377929688,48847399,"2022-02-24","BRIS"
1570.24719238281,1638.51879882812,1540.98791503906,1623.88916015625,21708098,"2022-02-25","BRIS"
1623.88916015625,1775.06201171875,1623.88916015625,1750.67932128906,99128498,"2022-03-01","BRIS"
1750.67932128906,1779.93859863281,1697.03735351562,1731.17321777344,62314518,"2022-03-02","BRIS"
1731.17321777344,1750.67932128906,1692.16076660156,1697.03735351562,19383501,"2022-03-04","BRIS"
1701.91394042969,1701.91394042969,1628.76574707031,1643.39538574219,24417599,"2022-03-07","BRIS"
1599.50646972656,1672.65466308594,1599.50646972656,1609.25952148438,19790961,"2022-03-08","BRIS"
1614.13610839844,1662.90161132812,1604.38305664062,1648.27197265625,11587304,"2022-03-09","BRIS"
1653.1484375,1672.65466308594,1638.51879882812,1658.02502441406,11721312,"2022-03-10","BRIS"
1658.02502441406,1658.02502441406,1623.88916015625,1628.76574707031,10036308,"2022-03-11","BRIS"
1628.76574707031,1653.1484375,1628.76574707031,1643.39538574219,9154638,"2022-03-14","BRIS"
1643.39538574219,1667.77807617188,1623.88916015625,1623.88916015625,19496183,"2022-03-15","BRIS"
1628.76574707031,1643.39538574219,1609.25952148438,1614.13610839844,11319183,"2022-03-16","BRIS"
1614.13610839844,1633.64233398438,1599.50646972656,1604.38305664062,16850457,"2022-03-17","BRIS"
1604.38305664062,1609.25952148438,1575.12377929688,1575.12377929688,15511086,"2022-03-18","BRIS"
1653.1484375,1653.1484375,1570.24719238281,1575.12377929688,9576043,"2022-03-21","BRIS"
1604.38305664062,1604.38305664062,1575.12377929688,1589.75341796875,5272586,"2022-03-22","BRIS"
1604.38305664062,1604.38305664062,1575.12377929688,1580.00024414062,10127356,"2022-03-23","BRIS"
1501.9755859375,1589.75341796875,1501.9755859375,1580.00024414062,9315408,"2022-03-24","BRIS"
1472.71630859375,1584.87683105469,1472.71630859375,1570.24719238281,6679115,"2022-03-25","BRIS"
1594.6298828125,1594.6298828125,1570.24719238281,1575.12377929688,5039429,"2022-03-28","BRIS"
1609.25952148438,1609.25952148438,1570.24719238281,1575.12377929688,5371221,"2022-03-29","BRIS"
1575.12377929688,1589.75341796875,1565.37072753906,1580.00024414062,9497401,"2022-03-30","BRIS"
1580.00024414062,1584.87683105469,1565.37072753906,1565.37072753906,5994203,"2022-03-31","BRIS"
1565.37072753906,1580.00024414062,1565.37072753906,1565.37072753906,6366906,"2022-04-01","BRIS"
1565.37072753906,1575.12377929688,1540.98791503906,1545.86450195312,10627300,"2022-04-04","BRIS"
1633.64233398438,1633.64233398438,1531.23486328125,1531.23486328125,11461702,"2022-04-05","BRIS"
1531.23486328125,1536.11145019531,1472.71630859375,1472.71630859375,30163984,"2022-04-06","BRIS"
1511.72863769531,1511.72863769531,1472.71630859375,1487.34594726562,10246908,"2022-04-07","BRIS"
1487.34594726562,1506.85217285156,1487.34594726562,1487.34594726562,6154870,"2022-04-08","BRIS"
1487.34594726562,1497.09899902344,1462.96325683594,1477.59289550781,17552901,"2022-04-11","BRIS"
1511.72863769531,1511.72863769531,1462.96325683594,1467.83984375,12221257,"2022-04-12","BRIS"
1467.83984375,1487.34594726562,1467.83984375,1467.83984375,7361873,"2022-04-13","BRIS"
1467.83984375,1536.11145019531,1467.83984375,1521.48181152344,21435364,"2022-04-14","BRIS"
1521.48181152344,1580.00024414062,1497.09899902344,1575.12377929688,24040487,"2022-04-18","BRIS"
1633.64233398438,1633.64233398438,1536.11145019531,1536.11145019531,15265113,"2022-04-19","BRIS"
1536.11145019531,1540.98791503906,1506.85217285156,1516.60522460938,24419957,"2022-04-20","BRIS"
1526.35827636719,1536.11145019531,1516.60522460938,1521.48181152344,7578625,"2022-04-21","BRIS"
1521.48181152344,1521.48181152344,1487.34594726562,1497.09899902344,6253916,"2022-04-22","BRIS"
1472.71630859375,1492.22253417969,1467.83984375,1472.71630859375,9839549,"2022-04-25","BRIS"
1472.71630859375,1492.22253417969,1472.71630859375,1492.22253417969,5812620,"2022-04-26","BRIS"
1492.22253417969,1506.85217285156,1482.46948242188,1492.22253417969,5229728,"2022-04-27","BRIS"
1511.72863769531,1545.86450195312,1497.09899902344,1540.98791503906,17432427,"2022-04-28","BRIS"
1540.98791503906,1565.37072753906,1477.59289550781,1482.46948242188,17184197,"2022-05-09","BRIS"
1482.46948242188,1482.46948242188,1443.45703125,1482.46948242188,21849591,"2022-05-10","BRIS"
1487.34594726562,1497.09899902344,1472.71630859375,1477.59289550781,9674063,"2022-05-11","BRIS"
1482.46948242188,1482.46948242188,1375.18542480469,1375.18542480469,22939810,"2022-05-12","BRIS"
1375.18542480469,1409.3212890625,1306.91381835938,1399.56811523438,17473337,"2022-05-13","BRIS"
1404.44470214844,1433.70397949219,1399.56811523438,1409.3212890625,7556170,"2022-05-17","BRIS"
1433.70397949219,1433.70397949219,1404.44470214844,1409.3212890625,5479597,"2022-05-18","BRIS"
1414.19775390625,1414.19775390625,1380.06201171875,1380.06201171875,7366589,"2022-05-19","BRIS"
1380.06201171875,1414.19775390625,1380.06201171875,1404.44470214844,5475291,"2022-05-20","BRIS"
1404.44470214844,1414.19775390625,1380.06201171875,1380.06201171875,5130990,"2022-05-23","BRIS"
1380.06201171875,1404.44470214844,1375.18542480469,1384.93859863281,5528095,"2022-05-24","BRIS"
1384.93859863281,1399.56811523438,1380.06201171875,1380.06201171875,5315854,"2022-05-25","BRIS"
1384.93859863281,1458.08666992188,1384.93859863281,1423.95092773438,14550263,"2022-05-27","BRIS"
1438.58056640625,1438.58056640625,1394.69165039062,1399.56811523438,9431986,"2022-05-30","BRIS"
1419.07434082031,1423.95092773438,1399.56811523438,1404.44470214844,7776921,"2022-05-31","BRIS"
1404.44470214844,1428.82739257812,1404.44470214844,1414.19775390625,8636033,"2022-06-02","BRIS"
1414.19775390625,1492.22253417969,1414.19775390625,1453.21020507812,26768034,"2022-06-03","BRIS"
1462.96325683594,1472.71630859375,1433.70397949219,1448.33361816406,10161704,"2022-06-06","BRIS"
1458.08666992188,1462.96325683594,1419.07434082031,1423.95092773438,7194234,"2022-06-07","BRIS"
1423.95092773438,1428.82739257812,1414.19775390625,1423.95092773438,5024664,"2022-06-08","BRIS"
1423.95092773438,1438.58056640625,1414.19775390625,1419.07434082031,5548088,"2022-06-09","BRIS"
1419.07434082031,1419.07434082031,1384.93859863281,1409.3212890625,10282384,"2022-06-10","BRIS"
1399.56811523438,1399.56811523438,1375.18542480469,1384.93859863281,6536083,"2022-06-13","BRIS"
1380.06201171875,1389.81506347656,1375.18542480469,1380.06201171875,4594339,"2022-06-14","BRIS"
1380.06201171875,1389.81506347656,1375.18542480469,1380.06201171875,5063626,"2022-06-15","BRIS"
1380.06201171875,1404.44470214844,1380.06201171875,1384.93859863281,6816610,"2022-06-16","BRIS"
1384.93859863281,1394.69165039062,1360.55578613281,1360.55578613281,7803476,"2022-06-17","BRIS"
1419.07434082031,1419.07434082031,1336.17309570312,1350.802734375,8328336,"2022-06-20","BRIS"
1350.802734375,1360.55578613281,1345.92614746094,1355.67932128906,4824420,"2022-06-21","BRIS"
1355.67932128906,1360.55578613281,1341.04968261719,1350.802734375,5640982,"2022-06-22","BRIS"
1350.802734375,1350.802734375,1331.29650878906,1341.04968261719,6756013,"2022-06-23","BRIS"
1345.92614746094,1345.92614746094,1336.17309570312,1341.04968261719,8246516,"2022-06-24","BRIS"
1375.18542480469,1375.18542480469,1326.42004394531,1326.42004394531,8382370,"2022-06-27","BRIS"
1326.42004394531,1336.17309570312,1321.54345703125,1321.54345703125,4345700,"2022-06-28","BRIS"
1321.54345703125,1326.42004394531,1316.66687011719,1316.66687011719,5699835,"2022-06-29","BRIS"
1316.66687011719,1321.54345703125,1306.91381835938,1306.91381835938,5582641,"2022-06-30","BRIS"
1306.91381835938,1311.79040527344,1253.27185058594,1253.27185058594,14585841,"2022-07-01","BRIS"
1248.39526367188,1263.02490234375,1170.37060546875,1175.24719238281,23288418,"2022-07-04","BRIS"
1175.24719238281,1199.6298828125,1170.37060546875,1175.24719238281,9101937,"2022-07-05","BRIS"
1175.24719238281,1189.87683105469,1170.37060546875,1180.12365722656,5528197,"2022-07-06","BRIS"
1180.12365722656,1209.38293457031,1180.12365722656,1204.50634765625,5180102,"2022-07-07","BRIS"
1214.25952148438,1224.01257324219,1204.50634765625,1224.01257324219,4041796,"2022-07-08","BRIS"
1228.88916015625,1248.39526367188,1224.01257324219,1224.01257324219,2916819,"2022-07-11","BRIS"
1224.01257324219,1506.85217285156,1204.50634765625,1482.46948242188,148209362,"2022-07-12","BRIS"
1462.96325683594,1487.34594726562,1380.06201171875,1380.06201171875,53790551,"2022-07-13","BRIS"
1380.06201171875,1433.70397949219,1336.17309570312,1384.93859863281,27034308,"2022-07-14","BRIS"
1384.93859863281,1453.21020507812,1380.06201171875,1419.07434082031,41849410,"2022-07-15","BRIS"
1423.95092773438,1506.85217285156,1423.95092773438,1477.59289550781,59163926,"2022-07-18","BRIS"
1477.59289550781,1526.35827636719,1467.83984375,1477.59289550781,38361490,"2022-07-19","BRIS"
1477.59289550781,1516.60522460938,1477.59289550781,1492.22253417969,20097634,"2022-07-20","BRIS"
1540.98791503906,1540.98791503906,1472.71630859375,1511.72863769531,26618748,"2022-07-21","BRIS"
1511.72863769531,1526.35827636719,1501.9755859375,1511.72863769531,13195820,"2022-07-22","BRIS"
1516.60522460938,1580.00024414062,1511.72863769531,1550.74108886719,35060484,"2022-07-25","BRIS"
1570.24719238281,1628.76574707031,1565.37072753906,1594.6298828125,48291883,"2022-07-26","BRIS"
1599.50646972656,1633.64233398438,1580.00024414062,1580.00024414062,57619185,"2022-07-27","BRIS"
1584.87683105469,1638.51879882812,1584.87683105469,1633.64233398438,43152075,"2022-07-28","BRIS"
1633.64233398438,1667.77807617188,1594.6298828125,1594.6298828125,39667025,"2022-07-29","BRIS"
1594.6298828125,1619.0126953125,1594.6298828125,1594.6298828125,14398003,"2022-08-01","BRIS"
1594.6298828125,1599.50646972656,1516.60522460938,1526.35827636719,29328658,"2022-08-02","BRIS"
1477.59289550781,1545.86450195312,1477.59289550781,1531.23486328125,11193480,"2022-08-03","BRIS"
1540.98791503906,1589.75341796875,1540.98791503906,1550.74108886719,18442158,"2022-08-04","BRIS"
1555.61755371094,1560.494140625,1540.98791503906,1550.74108886719,8901385,"2022-08-05","BRIS"
1550.74108886719,1560.494140625,1516.60522460938,1526.35827636719,12057411,"2022-08-08","BRIS"
1526.35827636719,1555.61755371094,1482.46948242188,1506.85217285156,18037466,"2022-08-09","BRIS"
1511.72863769531,1526.35827636719,1501.9755859375,1501.9755859375,6717256,"2022-08-10","BRIS"
1511.72863769531,1536.11145019531,1511.72863769531,1531.23486328125,8806851,"2022-08-11","BRIS"
1536.11145019531,1545.86450195312,1511.72863769531,1526.35827636719,7322603,"2022-08-12","BRIS"
1526.35827636719,1536.11145019531,1506.85217285156,1506.85217285156,7259444,"2022-08-15","BRIS"
1511.72863769531,1521.48181152344,1487.34594726562,1487.34594726562,7003832,"2022-08-16","BRIS"
1487.34594726562,1526.35827636719,1487.34594726562,1501.9755859375,10742546,"2022-08-18","BRIS"
1506.85217285156,1570.24719238281,1506.85217285156,1565.37072753906,34519732,"2022-08-19","BRIS"
1565.37072753906,1604.38305664062,1521.48181152344,1531.23486328125,32694464,"2022-08-22","BRIS"
1531.23486328125,1545.86450195312,1501.9755859375,1511.72863769531,16365687,"2022-08-23","BRIS"
1516.60522460938,1526.35827636719,1487.34594726562,1492.22253417969,14841965,"2022-08-24","BRIS"
1497.09899902344,1511.72863769531,1472.71630859375,1487.34594726562,11168052,"2022-08-25","BRIS"
1501.9755859375,1526.35827636719,1492.22253417969,1492.22253417969,14420560,"2022-08-26","BRIS"
1458.08666992188,1501.9755859375,1423.95092773438,1497.09899902344,14262456,"2022-08-29","BRIS"
1497.09899902344,1511.72863769531,1482.46948242188,1482.46948242188,8128604,"2022-08-30","BRIS"
1487.34594726562,1497.09899902344,1477.59289550781,1482.46948242188,4523900,"2022-08-31","BRIS"
1482.46948242188,1492.22253417969,1477.59289550781,1482.46948242188,3351656,"2022-09-01","BRIS"
1492.22253417969,1492.22253417969,1472.71630859375,1472.71630859375,6175172,"2022-09-02","BRIS"
1472.71630859375,1477.59289550781,1462.96325683594,1467.83984375,5949705,"2022-09-05","BRIS"
1472.71630859375,1477.59289550781,1467.83984375,1472.71630859375,4650014,"2022-09-06","BRIS"
1472.71630859375,1487.34594726562,1462.96325683594,1462.96325683594,8826332,"2022-09-07","BRIS"
1467.83984375,1472.71630859375,1462.96325683594,1467.83984375,5052963,"2022-09-08","BRIS"
1467.83984375,1467.83984375,1448.33361816406,1448.33361816406,9968124,"2022-09-09","BRIS"
1448.33361816406,1462.96325683594,1443.45703125,1443.45703125,6502965,"2022-09-12","BRIS"
1443.45703125,1453.21020507812,1433.70397949219,1433.70397949219,12345935,"2022-09-13","BRIS"
1428.82739257812,1438.58056640625,1419.07434082031,1428.82739257812,12205774,"2022-09-14","BRIS"
1433.70397949219,1511.72863769531,1433.70397949219,1492.22253417969,31823766,"2022-09-15","BRIS"
1497.09899902344,1521.48181152344,1472.71630859375,1497.09899902344,23170096,"2022-09-16","BRIS"
1497.09899902344,1501.9755859375,1472.71630859375,1487.34594726562,7906521,"2022-09-19","BRIS"
1497.09899902344,1501.9755859375,1477.59289550781,1492.22253417969,7274721,"2022-09-20","BRIS"
1497.09899902344,1497.09899902344,1467.83984375,1477.59289550781,8294090,"2022-09-21","BRIS"
1477.59289550781,1497.09899902344,1467.83984375,1492.22253417969,11443759,"2022-09-22","BRIS"
1501.9755859375,1555.61755371094,1497.09899902344,1536.11145019531,50591462,"2022-09-23","BRIS"
1540.98791503906,1550.74108886719,1501.9755859375,1521.48181152344,24620611,"2022-09-26","BRIS"
1516.60522460938,1531.23486328125,1482.46948242188,1511.72863769531,10595720,"2022-09-27","BRIS"
1501.9755859375,1506.85217285156,1482.46948242188,1497.09899902344,9074151,"2022-09-28","BRIS"
1501.9755859375,1521.48181152344,1467.83984375,1467.83984375,11364605,"2022-09-29","BRIS"
1458.08666992188,1462.96325683594,1365.43237304688,1433.70397949219,22908743,"2022-09-30","BRIS"
1433.70397949219,1477.59289550781,1433.70397949219,1462.96325683594,14332075,"2022-10-03","BRIS"
1472.71630859375,1482.46948242188,1448.33361816406,1453.21020507812,6875873,"2022-10-04","BRIS"
1453.21020507812,1467.83984375,1453.21020507812,1453.21020507812,4185546,"2022-10-05","BRIS"
1453.21020507812,1482.46948242188,1448.33361816406,1453.21020507812,7884579,"2022-10-06","BRIS"
1453.21020507812,1453.21020507812,1419.07434082031,1423.95092773438,10225376,"2022-10-07","BRIS"
1423.95092773438,1423.95092773438,1404.44470214844,1409.3212890625,5654516,"2022-10-10","BRIS"
1409.3212890625,1419.07434082031,1375.18542480469,1380.06201171875,9857185,"2022-10-11","BRIS"
1380.06201171875,1380.06201171875,1326.42004394531,1341.04968261719,14071235,"2022-10-12","BRIS"
1336.17309570312,1341.04968261719,1306.91381835938,1311.79040527344,8551650,"2022-10-13","BRIS"
1316.66687011719,1341.04968261719,1272.77807617188,1277.65454101562,13017107,"2022-10-14","BRIS"
1277.65454101562,1287.40771484375,1233.765625,1263.02490234375,10056404,"2022-10-17","BRIS"
1267.90148925781,1292.2841796875,1267.90148925781,1282.53112792969,11469597,"2022-10-18","BRIS"
1282.53112792969,1326.42004394531,1258.1484375,1267.90148925781,14534575,"2022-10-19","BRIS"
1267.90148925781,1306.91381835938,1263.02490234375,1267.90148925781,12233560,"2022-10-20","BRIS"
1282.53112792969,1355.67932128906,1272.77807617188,1311.79040527344,22392189,"2022-10-21","BRIS"
1326.42004394531,1375.18542480469,1326.42004394531,1360.55578613281,18206848,"2022-10-24","BRIS"
1365.43237304688,1399.56811523438,1355.67932128906,1360.55578613281,16385168,"2022-10-25","BRIS"
1360.55578613281,1360.55578613281,1326.42004394531,1341.04968261719,6903761,"2022-10-26","BRIS"
1345.92614746094,1370.30895996094,1345.92614746094,1345.92614746094,6257402,"2022-10-27","BRIS"
1365.43237304688,1409.3212890625,1355.67932128906,1360.55578613281,15765980,"2022-10-28","BRIS"
1365.43237304688,1380.06201171875,1360.55578613281,1365.43237304688,6632258,"2022-10-31","BRIS"
1370.30895996094,1399.56811523438,1370.30895996094,1370.30895996094,13600307,"2022-11-01","BRIS"
1375.18542480469,1404.44470214844,1375.18542480469,1389.81506347656,12772672,"2022-11-02","BRIS"
1394.69165039062,1394.69165039062,1341.04968261719,1355.67932128906,16995539,"2022-11-03","BRIS"
1355.67932128906,1365.43237304688,1341.04968261719,1360.55578613281,8650285,"2022-11-04","BRIS"
1365.43237304688,1365.43237304688,1345.92614746094,1350.802734375,9279829,"2022-11-07","BRIS"
1355.67932128906,1360.55578613281,1341.04968261719,1341.04968261719,4545739,"2022-11-08","BRIS"
1341.04968261719,1345.92614746094,1331.29650878906,1341.04968261719,6810355,"2022-11-09","BRIS"
1341.04968261719,1341.04968261719,1321.54345703125,1341.04968261719,6107808,"2022-11-10","BRIS"
1345.92614746094,1365.43237304688,1336.17309570312,1341.04968261719,7463482,"2022-11-11","BRIS"
1345.92614746094,1355.67932128906,1336.17309570312,1345.92614746094,7712018,"2022-11-14","BRIS"
1341.04968261719,1350.802734375,1336.17309570312,1341.04968261719,4222765,"2022-11-15","BRIS"
1341.04968261719,1345.92614746094,1321.54345703125,1326.42004394531,4702818,"2022-11-16","BRIS"
1326.42004394531,1331.29650878906,1316.66687011719,1326.42004394531,4588700,"2022-11-17","BRIS"
1321.54345703125,1345.92614746094,1316.66687011719,1321.54345703125,7399502,"2022-11-18","BRIS"
1341.04968261719,1341.04968261719,1326.42004394531,1326.42004394531,2300604,"2022-11-21","BRIS"
1326.42004394531,1331.29650878906,1321.54345703125,1326.42004394531,2513870,"2022-11-22","BRIS"
1326.42004394531,1345.92614746094,1326.42004394531,1345.92614746094,6466874,"2022-11-23","BRIS"
1350.802734375,1365.43237304688,1350.802734375,1350.802734375,3873132,"2022-11-24","BRIS"
1365.43237304688,1365.43237304688,1331.29650878906,1336.17309570312,2814288,"2022-11-25","BRIS"
1331.29650878906,1336.17309570312,1316.66687011719,1326.42004394531,4852411,"2022-11-28","BRIS"
1321.54345703125,1326.42004394531,1292.2841796875,1297.16076660156,7048229,"2022-11-29","BRIS"
1297.16076660156,1311.79040527344,1297.16076660156,1302.03723144531,4778588,"2022-11-30","BRIS"
1302.03723144531,1306.91381835938,1287.40771484375,1292.2841796875,5060448,"2022-12-01","BRIS"
1292.2841796875,1297.16076660156,1277.65454101562,1287.40771484375,5095206,"2022-12-02","BRIS"
1287.40771484375,1302.03723144531,1277.65454101562,1277.65454101562,3648792,"2022-12-05","BRIS"
1277.65454101562,1277.65454101562,1253.27185058594,1263.02490234375,5506050,"2022-12-06","BRIS"
1263.02490234375,1267.90148925781,1238.64221191406,1238.64221191406,4017906,"2022-12-07","BRIS"
1219.13598632812,1258.1484375,1155.74096679688,1233.765625,23887408,"2022-12-08","BRIS"
1228.88916015625,1238.64221191406,1194.75329589844,1199.6298828125,8445735,"2022-12-09","BRIS"
1199.6298828125,1219.13598632812,1175.24719238281,1214.25952148438,8497308,"2022-12-12","BRIS"
1214.25952148438,1263.02490234375,1214.25952148438,1263.02490234375,23956001,"2022-12-13","BRIS"
1285,1285,1200,1215,21380400,"2022-12-14","BRIS"
1215,1230,1200,1210,7163500,"2022-12-15","BRIS"
1205,1220,1200,1200,16051400,"2022-12-16","BRIS"
1200,1200,1120,1120,35669500,"2022-12-19","BRIS"
1120,1140,1095,1100,29406200,"2022-12-20","BRIS"
1100,1200,1100,1150,62862000,"2022-12-21","BRIS"
1155,1240,1145,1220,71440900,"2022-12-22","BRIS"
1220,1265,1205,1215,64479300,"2022-12-23","BRIS"
1220,1355,1220,1310,78567600,"2022-12-26","BRIS"
1320,1365,1255,1280,56948700,"2022-12-27","BRIS"
1280,1310,1255,1270,34163400,"2022-12-28","BRIS"
1280,1300,1260,1290,20033600,"2022-12-29","BRIS"
1295,1310,1270,1290,18916000,"2022-12-30","BRIS"
1300,1305,1265,1285,10661100,"2023-01-02","BRIS"
1285,1395,1280,1395,69673900,"2023-01-03","BRIS"
1390,1425,1385,1385,58214700,"2023-01-04","BRIS"
1385,1390,1330,1335,35944100,"2023-01-05","BRIS"
1330,1415,1320,1390,43879400,"2023-01-06","BRIS"
1400,1405,1350,1365,29254700,"2023-01-09","BRIS"
1365,1370,1305,1325,19159500,"2023-01-10","BRIS"
1325,1340,1285,1335,21926600,"2023-01-11","BRIS"
1340,1365,1320,1330,27948200,"2023-01-12","BRIS"
1335,1345,1310,1320,9097100,"2023-01-13","BRIS"
1320,1350,1310,1330,13596300,"2023-01-16","BRIS"
1335,1380,1330,1350,22158500,"2023-01-17","BRIS"
1355,1365,1335,1350,8691400,"2023-01-18","BRIS"
1350,1355,1335,1340,8683200,"2023-01-19","BRIS"
1340,1395,1335,1385,42525300,"2023-01-20","BRIS"
1385,1390,1350,1375,25831500,"2023-01-24","BRIS"
1375,1385,1360,1375,14368500,"2023-01-25","BRIS"
1375,1445,1375,1420,98800700,"2023-01-26","BRIS"
1420,1425,1390,1390,54634900,"2023-01-27","BRIS"
1390,1415,1360,1380,44835600,"2023-01-30","BRIS"
1390,1395,1330,1335,36466800,"2023-01-31","BRIS"
1340,1365,1340,1345,31842200,"2023-02-01","BRIS"
1360,1370,1345,1350,21127900,"2023-02-02","BRIS"
1350,1375,1345,1360,22808500,"2023-02-03","BRIS"
1360,1365,1300,1315,32689700,"2023-02-06","BRIS"
1315,1335,1315,1330,15937600,"2023-02-07","BRIS"
1335,1350,1335,1335,10730400,"2023-02-08","BRIS"
1335,1345,1315,1315,13339600,"2023-02-09","BRIS"
1315,1330,1310,1325,24213300,"2023-02-10","BRIS"
1325,1370,1325,1365,33648200,"2023-02-13","BRIS"
1370,1395,1365,1390,33524900,"2023-02-14","BRIS"
1390,1610,1370,1610,252738300,"2023-02-15","BRIS"
1610,1705,1600,1625,234454800,"2023-02-16","BRIS"
1625,1735,1585,1715,203588300,"2023-02-17","BRIS"
1720,1735,1660,1705,101700000,"2023-02-20","BRIS"
1705,1745,1685,1700,75257200,"2023-02-21","BRIS"
1690,1720,1585,1585,115468000,"2023-02-22","BRIS"
1560,1630,1480,1625,177508000,"2023-02-23","BRIS"
1625,1640,1595,1630,65366700,"2023-02-24","BRIS"
1625,1625,1520,1520,74836300,"2023-02-27","BRIS"
1500,1540,1445,1520,122694500,"2023-02-28","BRIS"
1520,1595,1515,1595,58720200,"2023-03-01","BRIS"
1595,1625,1555,1565,39690000,"2023-03-02","BRIS"
1570,1590,1550,1565,21355400,"2023-03-03","BRIS"
1580,1585,1530,1565,28069200,"2023-03-06","BRIS"
1565,1605,1555,1595,54785000,"2023-03-07","BRIS"
1600,1605,1550,1555,27365400,"2023-03-08","BRIS"
1560,1600,1555,1595,24837200,"2023-03-09","BRIS"
1590,1590,1555,1565,15110500,"2023-03-10","BRIS"
1555,1585,1535,1580,18793300,"2023-03-13","BRIS"
1580,1580,1490,1515,54579900,"2023-03-14","BRIS"
1525,1545,1505,1520,16367500,"2023-03-15","BRIS"
1525,1580,1495,1580,43695800,"2023-03-16","BRIS"
1590,1635,1565,1630,60416200,"2023-03-17","BRIS"
1630,1645,1560,1565,30264100,"2023-03-20","BRIS"
1575,1595,1570,1580,10232500,"2023-03-21","BRIS"
1580,1650,1575,1610,36350400,"2023-03-24","BRIS"
1615,1620,1590,1610,17807200,"2023-03-27","BRIS"
1615,1640,1610,1630,29355900,"2023-03-28","BRIS"
1635,1710,1635,1700,98020700,"2023-03-29","BRIS"
1700,1705,1640,1640,42546800,"2023-03-30","BRIS"
1650,1700,1650,1680,42854700,"2023-03-31","BRIS"
1690,1695,1655,1695,29963400,"2023-04-03","BRIS"
1700,1705,1660,1670,17761000,"2023-04-04","BRIS"
1680,1765,1670,1750,103077900,"2023-04-05","BRIS"
1750,1820,1735,1810,89080900,"2023-04-06","BRIS"
1810,1810,1755,1805,39650700,"2023-04-10","BRIS"
1805,1810,1770,1780,28534700,"2023-04-11","BRIS"
1780,1785,1735,1775,23809300,"2023-04-12","BRIS"
1770,1775,1715,1720,27411800,"2023-04-13","BRIS"
1730,1810,1730,1785,61980400,"2023-04-14","BRIS"
1785,1795,1735,1735,22424300,"2023-04-17","BRIS"
1745,1760,1705,1730,33099300,"2023-04-18","BRIS"
1730,1740,1690,1705,22280500,"2023-04-26","BRIS"
1715,1740,1665,1675,37966500,"2023-04-27","BRIS"
1680,1730,1680,1730,33402600,"2023-04-28","BRIS"
1730,1730,1680,1685,18758600,"2023-05-02","BRIS"
1690,1720,1690,1715,24269500,"2023-05-03","BRIS"
1720,1765,1710,1750,47513700,"2023-05-04","BRIS"
1750,1775,1730,1750,45887200,"2023-05-05","BRIS"
1750,1770,1750,1755,22003900,"2023-05-08","BRIS"
1750,1760,1735,1750,23646500,"2023-05-09","BRIS"
1750,1815,1740,1795,86969300,"2023-05-10","BRIS"
1795,1795,1755,1755,45924800,"2023-05-11","BRIS"
1760,1810,1760,1810,52674600,"2023-05-12","BRIS"
1765,1790,1685,1720,96643200,"2023-05-15","BRIS"
1720,1730,1600,1600,86258200,"2023-05-16","BRIS"
1530,1640,1530,1600,115778900,"2023-05-17","BRIS"
1615,1725,1615,1710,74186400,"2023-05-19","BRIS"
1710,1735,1690,1695,30240600,"2023-05-22","BRIS"
1695,1715,1660,1670,32591600,"2023-05-23","BRIS"
1670,1700,1660,1680,23720800,"2023-05-24","BRIS"
1685,1715,1680,1700,22029400,"2023-05-25","BRIS"
1700,1745,1695,1735,23158900,"2023-05-26","BRIS"
1740,1770,1725,1765,29595200,"2023-05-29","BRIS"
1765,1770,1735,1740,17345700,"2023-05-30","BRIS"
1740,1745,1710,1730,16554300,"2023-05-31","BRIS"
1730,1765,1730,1735,13245300,"2023-06-05","BRIS"
1735,1735,1675,1695,24026100,"2023-06-06","BRIS"
1695,1720,1695,1710,13630600,"2023-06-07","BRIS"
1680,1705,1680,1685,16954100,"2023-06-08","BRIS"
1690,1700,1675,1680,13652600,"2023-06-09","BRIS"
1680,1695,1660,1665,18188300,"2023-06-12","BRIS"
1665,1680,1660,1660,10863200,"2023-06-13","BRIS"
1660,1675,1635,1670,20705400,"2023-06-14","BRIS"
1675,1685,1655,1680,12393700,"2023-06-15","BRIS"
1685,1690,1660,1670,12465600,"2023-06-16","BRIS"
1675,1675,1650,1650,8799500,"2023-06-19","BRIS"
1650,1660,1640,1645,7042600,"2023-06-20","BRIS"
1645,1660,1640,1640,8210600,"2023-06-21","BRIS"
1645,1710,1645,1690,36486400,"2023-06-22","BRIS"
1705,1720,1680,1680,36047000,"2023-06-23","BRIS"
1680,1690,1655,1665,12921300,"2023-06-26","BRIS"
1670,1690,1655,1690,16825300,"2023-06-27","BRIS"
1690,1715,1680,1690,27936400,"2023-07-03","BRIS"
1690,1800,1690,1790,86514200,"2023-07-04","BRIS"
1785,1790,1745,1750,46330400,"2023-07-05","BRIS"
1750,1750,1705,1710,49695900,"2023-07-06","BRIS"
1710,1765,1705,1735,25889000,"2023-07-07","BRIS"
1735,1745,1710,1715,20190800,"2023-07-10","BRIS"
1720,1730,1710,1715,16759100,"2023-07-11","BRIS"
1720,1745,1710,1740,21447000,"2023-07-12","BRIS"
1740,1745,1670,1705,48568000,"2023-07-13","BRIS"
1710,1720,1690,1695,14702000,"2023-07-14","BRIS"
1695,1710,1680,1680,29881100,"2023-07-17","BRIS"
1680,1695,1665,1670,20067500,"2023-07-18","BRIS"
1670,1700,1670,1675,21614800,"2023-07-20","BRIS"
1680,1695,1680,1690,12182100,"2023-07-21","BRIS"
1695,1700,1685,1690,11658100,"2023-07-24","BRIS"
1690,1695,1660,1665,18783200,"2023-07-25","BRIS"
1665,1685,1660,1665,19135500,"2023-07-26","BRIS"
1670,1695,1655,1660,14898900,"2023-07-27","BRIS"
1660,1670,1650,1650,9803400,"2023-07-28","BRIS"
1650,1670,1640,1655,14110400,"2023-07-31","BRIS"
1660,1670,1640,1645,10778900,"2023-08-01","BRIS"
1645,1655,1600,1605,23627400,"2023-08-02","BRIS"
1605,1625,1600,1600,28317200,"2023-08-03","BRIS"
1610,1620,1605,1610,10778400,"2023-08-04","BRIS"
1610,1670,1605,1665,31539700,"2023-08-07","BRIS"
1670,1680,1660,1670,12145200,"2023-08-08","BRIS"
1670,1690,1665,1675,27132700,"2023-08-09","BRIS"
1675,1675,1650,1660,10036700,"2023-08-10","BRIS"
1665,1670,1640,1645,6519300,"2023-08-11","BRIS"
1645,1700,1645,1685,22908900,"2023-08-14","BRIS"
1690,1725,1690,1725,44872600,"2023-08-15","BRIS"
1725,1730,1695,1705,17188000,"2023-08-16","BRIS"
1700,1715,1700,1710,13905300,"2023-08-18","BRIS"
1710,1720,1695,1700,13910200,"2023-08-21","BRIS"
1705,1710,1660,1670,25457200,"2023-08-22","BRIS"
1670,1695,1665,1685,16497600,"2023-08-23","BRIS"
1685,1710,1680,1680,9177300,"2023-08-24","BRIS"
1680,1690,1670,1685,8246500,"2023-08-25","BRIS"
1685,1730,1685,1695,31928600,"2023-08-28","BRIS"
1700,1710,1685,1685,14475700,"2023-08-29","BRIS"
1690,1700,1685,1685,9397800,"2023-08-30","BRIS"
1685,1730,1680,1710,25771400,"2023-08-31","BRIS"
1710,1720,1685,1685,21414600,"2023-09-01","BRIS"
1685,1705,1660,1670,19421400,"2023-09-04","BRIS"
1670,1675,1640,1645,24860900,"2023-09-05","BRIS"
1650,1670,1650,1660,14875700,"2023-09-06","BRIS"
1660,1675,1630,1640,19613700,"2023-09-07","BRIS"
1665,1665,1640,1640,8229200,"2023-09-08","BRIS"
1640,1655,1640,1655,6417100,"2023-09-11","BRIS"
1655,1660,1635,1640,9831800,"2023-09-12","BRIS"
1645,1665,1640,1655,10062400,"2023-09-13","BRIS"
1665,1670,1645,1660,16814200,"2023-09-14","BRIS"
1660,1670,1650,1655,12273900,"2023-09-15","BRIS"
1655,1655,1600,1605,28723100,"2023-09-18","BRIS"
1615,1645,1605,1620,26377300,"2023-09-19","BRIS"
1635,1735,1630,1715,103541200,"2023-09-20","BRIS"
1720,1730,1650,1650,61870900,"2023-09-21","BRIS"
1650,1670,1630,1640,28776400,"2023-09-22","BRIS"
1640,1650,1615,1620,22654100,"2023-09-25","BRIS"
1620,1635,1600,1605,28585900,"2023-09-26","BRIS"
1615,1640,1610,1615,21738200,"2023-09-27","BRIS"
1620,1630,1605,1625,14792200,"2023-09-29","BRIS"
1625,1640,1610,1615,10382100,"2023-10-02","BRIS"
1615,1625,1540,1540,56622800,"2023-10-03","BRIS"
1540,1545,1500,1510,39806500,"2023-10-04","BRIS"
1510,1575,1510,1545,29201400,"2023-10-05","BRIS"
1560,1560,1530,1540,10767700,"2023-10-06","BRIS"
1540,1565,1540,1560,12902700,"2023-10-09","BRIS"
1560,1570,1545,1565,7152200,"2023-10-10","BRIS"
1570,1580,1550,1555,8126500,"2023-10-11","BRIS"
1560,1595,1560,1585,21786800,"2023-10-12","BRIS"
1585,1585,1530,1540,16553200,"2023-10-13","BRIS"
1530,1540,1515,1525,11830800,"2023-10-16","BRIS"
1530,1545,1515,1540,11759000,"2023-10-17","BRIS"
1540,1540,1515,1535,4565700,"2023-10-18","BRIS"
1535,1540,1510,1510,7995700,"2023-10-19","BRIS"
1510,1535,1450,1520,17936100,"2023-10-20","BRIS"
1520,1520,1475,1490,11063800,"2023-10-23","BRIS"
1495,1555,1495,1545,12532600,"2023-10-24","BRIS"
1545,1560,1515,1525,8565400,"2023-10-25","BRIS"
1525,1530,1495,1515,7544900,"2023-10-26","BRIS"
1515,1535,1505,1530,3745400,"2023-10-27","BRIS"
1530,1535,1510,1510,8708600,"2023-10-30","BRIS"
1515,1535,1485,1500,10418700,"2023-10-31","BRIS"
1505,1515,1485,1490,8827400,"2023-11-01","BRIS"
1505,1525,1490,1500,12585600,"2023-11-02","BRIS"
1520,1520,1495,1505,7951000,"2023-11-03","BRIS"
1510,1530,1505,1520,6659100,"2023-11-06","BRIS"
1520,1525,1480,1500,17979300,"2023-11-07","BRIS"
1500,1500,1455,1465,16817600,"2023-11-08","BRIS"
1470,1485,1460,1475,6077200,"2023-11-09","BRIS"
1480,1490,1460,1465,3648000,"2023-11-10","BRIS"
1465,1475,1455,1460,5792400,"2023-11-13","BRIS"
1465,1485,1465,1480,3536500,"2023-11-14","BRIS"
1500,1550,1500,1535,21031800,"2023-11-15","BRIS"
1535,1550,1520,1545,13837200,"2023-11-16","BRIS"
1545,1620,1540,1605,54117200,"2023-11-17","BRIS"
1605,1660,1595,1635,43176200,"2023-11-20","BRIS"
1635,1650,1615,1640,13758400,"2023-11-21","BRIS"
1640,1640,1610,1615,7902600,"2023-11-22","BRIS"
1615,1645,1615,1625,12758000,"2023-11-23","BRIS"
1630,1680,1630,1655,46124900,"2023-11-24","BRIS"
1655,1685,1640,1645,18608600,"2023-11-27","BRIS"
1645,1690,1640,1660,46497400,"2023-11-28","BRIS"
1665,1670,1635,1645,7381300,"2023-11-29","BRIS"
1645,1670,1645,1655,22181800,"2023-11-30","BRIS"
1650,1690,1650,1675,27134400,"2023-12-01","BRIS"
1675,1715,1675,1700,37657900,"2023-12-04","BRIS"
1700,1725,1690,1715,42384900,"2023-12-05","BRIS"
1715,1780,1710,1740,52012700,"2023-12-06","BRIS"
1740,1740,1660,1685,30028600,"2023-12-07","BRIS"
1680,1700,1645,1685,12257800,"2023-12-08","BRIS"
1690,1690,1650,1670,8377900,"2023-12-11","BRIS"
1670,1715,1615,1640,30486500,"2023-12-12","BRIS"
1645,1660,1635,1645,8918700,"2023-12-13","BRIS"
1660,1730,1655,1705,25482500,"2023-12-14","BRIS"
1710,1715,1700,1700,12317700,"2023-12-15","BRIS"
1690,1705,1670,1695,12521500,"2023-12-18","BRIS"
1700,1710,1690,1705,5861900,"2023-12-19","BRIS"
1710,1765,1710,1755,39163500,"2023-12-20","BRIS"
1765,1765,1680,1690,25310000,"2023-12-21","BRIS"
1690,1725,1685,1695,9421600,"2023-12-22","BRIS"
1695,1705,1685,1695,10923600,"2023-12-27","BRIS"
1695,1745,1685,1740,23222700,"2023-12-28","BRIS"
1735,1745,1710,1740,21099100,"2023-12-29","BRIS"
1740,1745,1710,1740,13118700,"2024-01-02","BRIS"
1735,1830,1730,1800,76511200,"2024-01-03","BRIS"
1795,1895,1780,1895,80872900,"2024-01-04","BRIS"
1895,1955,1885,1900,90672100,"2024-01-05","BRIS"
1900,2010,1900,1925,106684300,"2024-01-08","BRIS"
1940,1975,1905,1960,41347600,"2024-01-09","BRIS"
1960,1970,1905,1935,45737200,"2024-01-10","BRIS"
1940,2050,1940,1970,63983000,"2024-01-11","BRIS"
1970,2010,1960,1980,35836500,"2024-01-12","BRIS"
1980,1985,1930,1945,29827200,"2024-01-15","BRIS"
1945,1950,1915,1930,29515600,"2024-01-16","BRIS"
1930,1965,1920,1950,50357100,"2024-01-17","BRIS"
1950,2030,1950,2010,66224100,"2024-01-18","BRIS"
2030,2040,1995,2010,29849200,"2024-01-19","BRIS"
2020,2090,2000,2090,59023400,"2024-01-22","BRIS"
2100,2190,2090,2160,98830300,"2024-01-23","BRIS"
2160,2170,2050,2070,51015000,"2024-01-24","BRIS"
2070,2130,2030,2040,27550900,"2024-01-25","BRIS"
2040,2060,1965,1995,45801100,"2024-01-26","BRIS"
1995,2140,1995,2140,45264200,"2024-01-29","BRIS"
2140,2180,2120,2180,47841800,"2024-01-30","BRIS"
2180,2340,2160,2330,120101900,"2024-01-31","BRIS"
2330,2400,2270,2300,92240200,"2024-02-01","BRIS"
2310,2400,2290,2320,59980700,"2024-02-02","BRIS"
2320,2350,2290,2310,40628600,"2024-02-05","BRIS"
2310,2320,2290,2310,14620000,"2024-02-06","BRIS"
2310,2380,2310,2360,36584300,"2024-02-07","BRIS"
2370,2400,2330,2370,40964700,"2024-02-12","BRIS"
2370,2380,2330,2350,26776300,"2024-02-13","BRIS"
2400,2450,2380,2390,74108800,"2024-02-15","BRIS"
2390,2410,2310,2330,39394100,"2024-02-16","BRIS"
2330,2410,2290,2380,49202700,"2024-02-19","BRIS"
2400,2500,2360,2480,76880900,"2024-02-20","BRIS"
2480,2500,2400,2440,66638500,"2024-02-21","BRIS"
2450,2470,2430,2460,32330100,"2024-02-22","BRIS"
2470,2480,2420,2450,22746800,"2024-02-23","BRIS"
2450,2470,2420,2430,21265000,"2024-02-26","BRIS"
2420,2550,2400,2510,53285600,"2024-02-27","BRIS"
2530,2540,2470,2480,29185500,"2024-02-28","BRIS"
2490,2520,2430,2470,23360100,"2024-02-29","BRIS"
2470,2480,2370,2420,27762600,"2024-03-01","BRIS"
2420,2450,2380,2410,22411600,"2024-03-04","BRIS"
2410,2450,2410,2430,18420700,"2024-03-05","BRIS"
2430,2480,2400,2470,25245100,"2024-03-06","BRIS"
2500,2520,2470,2480,31395800,"2024-03-07","BRIS"
2500,2620,2470,2600,74013000,"2024-03-08","BRIS"
2610,2850,2610,2850,98769200,"2024-03-13","BRIS"
2870,2960,2680,2710,103946700,"2024-03-14","BRIS"
2720,2780,2650,2670,45921300,"2024-03-15","BRIS"
2670,2700,2610,2640,42883800,"2024-03-18","BRIS"
2650,2730,2640,2660,57088500,"2024-03-19","BRIS"
2690,2720,2640,2660,23201700,"2024-03-20","BRIS"
2690,2720,2660,2680,21906100,"2024-03-21","BRIS"
2680,2680,2620,2630,20727900,"2024-03-22","BRIS"
2680,2680,2630,2660,26442400,"2024-03-25","BRIS"
2680,2680,2630,2680,19794100,"2024-03-26","BRIS"
2690,2760,2670,2720,56342100,"2024-03-27","BRIS"
2740,2750,2670,2710,20968100,"2024-03-28","BRIS"
2710,2720,2440,2550,98265300,"2024-04-01","BRIS"
2550,2700,2510,2690,68896800,"2024-04-02","BRIS"
2690,2690,2590,2640,24102000,"2024-04-03","BRIS"
2660,2740,2650,2730,35017300,"2024-04-04","BRIS"
2730,2750,2690,2700,13370900,"2024-04-05","BRIS"
2590,2640,2520,2550,39244700,"2024-04-16","BRIS"
2570,2600,2460,2480,35246500,"2024-04-17","BRIS"
2510,2620,2510,2600,60707600,"2024-04-18","BRIS"
2560,2570,2470,2540,43648900,"2024-04-19","BRIS"
2540,2560,2480,2540,33008100,"2024-04-22","BRIS"
2550,2630,2530,2600,39282900,"2024-04-23","BRIS"
2620,2670,2600,2640,33088200,"2024-04-24","BRIS"
2640,2650,2580,2580,15328800,"2024-04-25","BRIS"
2580,2600,2470,2470,34490800,"2024-04-26","BRIS"
2480,2530,2460,2510,23565700,"2024-04-29","BRIS"
2520,2640,2520,2640,37794200,"2024-04-30","BRIS"
2640,2640,2510,2540,33703700,"2024-05-02","BRIS"
2550,2650,2520,2630,34475700,"2024-05-03","BRIS"
2670,2870,2670,2790,97349400,"2024-05-06","BRIS"
2790,2800,2700,2700,35836500,"2024-05-07","BRIS"
2700,2740,2510,2540,87917000,"2024-05-08","BRIS"
2540,2550,2230,2300,172382700,"2024-05-13","BRIS"
2310,2390,2270,2350,88250200,"2024-05-14","BRIS"
2350,2550,2340,2540,99439800,"2024-05-15","BRIS"
2580,2650,2540,2540,66238200,"2024-05-16","BRIS"
2550,2580,2490,2520,39459600,"2024-05-17","BRIS"
2530,2540,2460,2470,19578200,"2024-05-20","BRIS"
2470,2470,2350,2360,34663600,"2024-05-21","BRIS"
2380,2410,2310,2330,50980500,"2024-05-22","BRIS"
2330,2340,2260,2270,41880400,"2024-05-27","BRIS"
2280,2340,2280,2290,27318200,"2024-05-28","BRIS"
2290,2300,2160,2200,36229700,"2024-05-29","BRIS"
2200,2200,2110,2160,44789500,"2024-05-30","BRIS"
2170,2240,2160,2200,34438100,"2024-05-31","BRIS"
2240,2270,2200,2230,37069500,"2024-06-03","BRIS"
2240,2330,2240,2280,42763000,"2024-06-04","BRIS"
2280,2310,2230,2260,17675600,"2024-06-05","BRIS"
2240,2260,2150,2190,37665500,"2024-06-06","BRIS"
2180,2240,2170,2180,17291900,"2024-06-07","BRIS"
2170,2170,2090,2130,23351900,"2024-06-10","BRIS"
2130,2190,2120,2170,16401500,"2024-06-11","BRIS"
2160,2170,2120,2150,8102600,"2024-06-12","BRIS"
2190,2290,2170,2280,33478400,"2024-06-13","BRIS"
2290,2300,2230,2280,36542200,"2024-06-14","BRIS"
2300,2450,2300,2410,64222300,"2024-06-19","BRIS"
2430,2470,2410,2440,43909600,"2024-06-20","BRIS"
2440,2500,2410,2420,46445000,"2024-06-21","BRIS"
2420,2540,2420,2510,45739100,"2024-06-24","BRIS"
2520,2580,2460,2500,41163700,"2024-06-25","BRIS"
2500,2560,2500,2550,30114500,"2024-06-26","BRIS"
2550,2610,2520,2540,36800000,"2024-06-27","BRIS"
2550,2630,2550,2620,80972200,"2024-06-28","BRIS"
2680,2680,2540,2610,36712200,"2024-07-01","BRIS"
2610,2610,2540,2560,19272200,"2024-07-02","BRIS"
2570,2590,2470,2500,35106600,"2024-07-03","BRIS"
2500,2550,2480,2490,28913100,"2024-07-04","BRIS"
2490,2530,2470,2490,21006300,"2024-07-05","BRIS"
2500,2500,2430,2450,33712200,"2024-07-08","BRIS"
2460,2540,2450,2520,50615600,"2024-07-09","BRIS"
2530,2550,2470,2470,24698800,"2024-07-10","BRIS"
2490,2530,2480,2510,20414700,"2024-07-11","BRIS"
2520,2560,2490,2510,43583200,"2024-07-12","BRIS"
2510,2520,2470,2480,16567500,"2024-07-15","BRIS"
2480,2490,2450,2460,14691200,"2024-07-16","BRIS"
2470,2500,2470,2480,15406900,"2024-07-17","BRIS"
2480,2510,2460,2490,20095600,"2024-07-18","BRIS"
2490,2490,2450,2450,20005300,"2024-07-19","BRIS"
2460,2570,2460,2560,49721000,"2024-07-22","BRIS"
2580,2590,2520,2530,32738900,"2024-07-23","BRIS"
2540,2540,2480,2500,14350600,"2024-07-24","BRIS"
2490,2490,2390,2420,31235100,"2024-07-25","BRIS"
2430,2470,2430,2460,17385800,"2024-07-26","BRIS"
2480,2500,2440,2480,20060700,"2024-07-29","BRIS"
2480,2500,2460,2480,13685200,"2024-07-30","BRIS"
2490,2620,2490,2600,93801600,"2024-07-31","BRIS"
2600,2640,2570,2580,31767400,"2024-08-01","BRIS"
2550,2580,2520,2550,34413500,"2024-08-02","BRIS"
2490,2500,2360,2420,73820900,"2024-08-05","BRIS"
2440,2510,2420,2500,49436300,"2024-08-06","BRIS"
2510,2530,2480,2520,18451000,"2024-08-07","BRIS"
2510,2540,2480,2520,17805200,"2024-08-08","BRIS"
2540,2600,2520,2590,33611900,"2024-08-09","BRIS"
2590,2630,2560,2600,28093000,"2024-08-12","BRIS"
2600,2670,2590,2670,36356500,"2024-08-13","BRIS"
2670,2680,2630,2660,22942800,"2024-08-14","BRIS"
2680,2700,2610,2660,31685400,"2024-08-15","BRIS"
2680,2680,2610,2620,17370500,"2024-08-16","BRIS"
2620,2630,2590,2610,8351200,"2024-08-19","BRIS"
2610,2660,2610,2640,23362600,"2024-08-20","BRIS"
2650,2740,2640,2680,51638600,"2024-08-21","BRIS"
2680,2690,2610,2620,40421700,"2024-08-22","BRIS"
2640,2730,2620,2700,33295200,"2024-08-23","BRIS"
2760,2790,2700,2730,71979200,"2024-08-26","BRIS"
2730,2740,2670,2740,25447900,"2024-08-27","BRIS"
2740,2750,2710,2730,23968600,"2024-08-28","BRIS"
2700,2710,2680,2680,28556300,"2024-08-29","BRIS"
2680,2700,2620,2650,27150400,"2024-08-30","BRIS"
2660,2690,2600,2610,44777600,"2024-09-02","BRIS"
2620,2640,2550,2590,46144100,"2024-09-03","BRIS"
2560,2610,2540,2570,24026400,"2024-09-04","BRIS"
2570,2660,2560,2650,52496400,"2024-09-05","BRIS"
2660,2670,2610,2630,18967900,"2024-09-06","BRIS"
2630,2660,2580,2620,33843600,"2024-09-09","BRIS"
2630,2660,2620,2650,19172700,"2024-09-10","BRIS"
2650,2770,2630,2750,92466800,"2024-09-11","BRIS"
2770,2900,2760,2880,90865100,"2024-09-12","BRIS"
2880,2910,2810,2860,53265500,"2024-09-13","BRIS"
2860,3180,2850,3100,198006300,"2024-09-17","BRIS"
3120,3200,3120,3140,84694400,"2024-09-18","BRIS"
3180,3200,3130,3160,45703600,"2024-09-19","BRIS"
3190,3350,3030,3030,202658000,"2024-09-20","BRIS"
3050,3150,3050,3150,46607000,"2024-09-23","BRIS"
3150,3170,3090,3110,26247100,"2024-09-24","BRIS"
3120,3120,3010,3070,50392900,"2024-09-25","BRIS"
3070,3130,3050,3100,35856200,"2024-09-26","BRIS"
3090,3120,3050,3060,25071700,"2024-09-27","BRIS"
3060,3060,3000,3010,25936200,"2024-09-30","BRIS"
3010,3070,2980,3000,29374200,"2024-10-01","BRIS"
3000,3000,2890,2940,52976800,"2024-10-02","BRIS"
2940,3000,2870,2970,32028800,"2024-10-03","BRIS"
2980,2990,2910,2910,17435700,"2024-10-04","BRIS"
2910,2940,2850,2910,24824200,"2024-10-07","BRIS"
2910,3100,2870,3050,74054100,"2024-10-08","BRIS"
3080,3110,3000,3000,52884900,"2024-10-09","BRIS"
3010,3040,2980,3030,17167500,"2024-10-10","BRIS"
3050,3050,2990,3000,18487400,"2024-10-11","BRIS"
3000,3030,2990,3000,20343100,"2024-10-14","BRIS"
3010,3040,2990,3020,30658000,"2024-10-15","BRIS"
3020,3040,2990,3020,26762800,"2024-10-16","BRIS"
3040,3140,3020,3110,56212300,"2024-10-17","BRIS"
3140,3140,3090,3100,19521900,"2024-10-18","BRIS"
3120,3130,3060,3080,13463200,"2024-10-21","BRIS"
3090,3090,2980,3000,42070200,"2024-10-22","BRIS"
3000,3030,2980,3020,15954500,"2024-10-23","BRIS"
3020,3110,3010,3090,49593200,"2024-10-24","BRIS"
3100,3110,3010,3010,20604100,"2024-10-25","BRIS"
3020,3040,2940,3010,18851400,"2024-10-28","BRIS"
3010,3030,2930,2950,45094300,"2024-10-29","BRIS"
2950,3000,2900,2960,36691100,"2024-10-30","BRIS"
2960,3060,2960,3030,28472600,"2024-10-31","BRIS"
3030,3030,2930,2950,23047200,"2024-11-01","BRIS"
2950,2970,2900,2940,25366100,"2024-11-04","BRIS"
2950,2980,2920,2970,19428800,"2024-11-05","BRIS"
2980,2990,2860,2900,24015300,"2024-11-06","BRIS"
2900,2910,2800,2850,27464600,"2024-11-07","BRIS"
2870,2920,2840,2860,22132800,"2024-11-08","BRIS"
2870,2890,2760,2820,23366700,"2024-11-11","BRIS"
2820,2890,2820,2880,13057600,"2024-11-12","BRIS"
2880,2940,2870,2890,23676500,"2024-11-13","BRIS"
2890,2900,2840,2850,13632800,"2024-11-14","BRIS"
2840,2880,2820,2850,13313800,"2024-11-15","BRIS"
2860,2900,2790,2850,19242600,"2024-11-18","BRIS"
2850,2860,2780,2780,22631900,"2024-11-19","BRIS"
2800,2820,2750,2770,13910100,"2024-11-20","BRIS"
2770,2800,2660,2690,32387300,"2024-11-21","BRIS"
2720,2970,2690,2950,55326200,"2024-11-22","BRIS"
2950,3040,2920,2950,44523400,"2024-11-25","BRIS"
2980,2980,2910,2920,10893000,"2024-11-26","BRIS"
2930,2950,2880,2910,12985800,"2024-11-28","BRIS"
2910,2920,2860,2900,10188500,"2024-11-29","BRIS"
2920,2930,2830,2840,17742700,"2024-12-02","BRIS"
2890,2960,2890,2940,21282500,"2024-12-03","BRIS"
2950,3010,2940,3000,30144600,"2024-12-04","BRIS"
2990,2990,2930,2970,12003400,"2024-12-05","BRIS"
2960,2990,2940,2980,15564600,"2024-12-06","BRIS"
2980,3030,2980,3010,19293600,"2024-12-09","BRIS"
3010,3020,2950,2970,18116800,"2024-12-10","BRIS"
2970,3010,2950,2970,13940800,"2024-12-11","BRIS"
2960,2960,2900,2900,18882800,"2024-12-12","BRIS"
2910,2950,2880,2900,17077500,"2024-12-13","BRIS"
2900,2910,2830,2850,18416300,"2024-12-16","BRIS"
2850,2880,2760,2760,18973400,"2024-12-17","BRIS"
2760,2780,2670,2680,30612600,"2024-12-18","BRIS"
2600,2660,2560,2640,23178400,"2024-12-19","BRIS"
2660,2770,2630,2750,23631800,"2024-12-20","BRIS"
2780,2840,2760,2800,22118300,"2024-12-23","BRIS"
2800,2810,2750,2750,9029200,"2024-12-24","BRIS"
2750,2800,2740,2770,14507300,"2024-12-27","BRIS"
2780,2790,2700,2730,13156600,"2024-12-30","BRIS"
2730,2800,2700,2780,16650600,"2025-01-02","BRIS"
2780,2790,2730,2740,7518300,"2025-01-03","BRIS"
2750,2780,2690,2710,10821600,"2025-01-06","BRIS"
2710,2720,2670,2690,7671900,"2025-01-07","BRIS"
2690,2690,2620,2650,17744900,"2025-01-08","BRIS"
2660,2710,2660,2700,9893500,"2025-01-09","BRIS"
2700,2740,2700,2700,12201800,"2025-01-10","BRIS"
2700,2740,2660,2720,16752700,"2025-01-13","BRIS"
2720,2730,2660,2670,10992900,"2025-01-14","BRIS"
2670,2780,2660,2750,33141000,"2025-01-15","BRIS"
2800,2820,2700,2700,29027500,"2025-01-16","BRIS"
2710,2770,2670,2760,17352300,"2025-01-17","BRIS"
2770,2790,2750,2770,12253900,"2025-01-20","BRIS"
2790,2920,2780,2880,41306800,"2025-01-21","BRIS"
2890,2910,2830,2840,20107700,"2025-01-22","BRIS"
2910,2910,2860,2880,10077900,"2025-01-23","BRIS"
2910,2910,2830,2860,10699700,"2025-01-24","BRIS"
2860,2900,2810,2880,13015600,"2025-01-30","BRIS"
2890,2960,2860,2930,28554200,"2025-01-31","BRIS"
2910,2940,2860,2920,28538000,"2025-02-03","BRIS"
2930,3030,2920,2980,41765200,"2025-02-04","BRIS"
2980,2980,2920,2950,16159100,"2025-02-05","BRIS"
2970,2980,2860,2880,29218200,"2025-02-06","BRIS"
2890,3050,2870,3020,45690700,"2025-02-07","BRIS"
3020,3070,3000,3050,36451300,"2025-02-10","BRIS"
3050,3090,2980,3000,30231600,"2025-02-11","BRIS"
3000,3000,2930,3000,15457200,"2025-02-12","BRIS"
3000,3020,2980,3000,6766600,"2025-02-13","BRIS"
3000,3020,2970,2980,7992500,"2025-02-14","BRIS"
2980,3050,2940,3040,16922400,"2025-02-17","BRIS"
3040,3130,3010,3070,49356700,"2025-02-18","BRIS"
3080,3130,2990,2990,24460800,"2025-02-19","BRIS"
2990,3020,2930,2930,17541400,"2025-02-20","BRIS"
2930,3030,2900,3030,16940000,"2025-02-21","BRIS"
3030,3070,2990,3070,18359200,"2025-02-24","BRIS"
3070,3100,2980,2990,18359400,"2025-02-25","BRIS"
2990,3020,2830,2870,22816300,"2025-02-26","BRIS"
2870,2900,2620,2630,83529800,"2025-02-27","BRIS"
2630,2630,2430,2500,74095400,"2025-02-28","BRIS"
2560,2680,2560,2660,70438200,"2025-03-03","BRIS"
2660,2670,2510,2550,37555500,"2025-03-04","BRIS"