"Open","High","Low","Close","Volume","Date","Emiten"
51.3540802001953,51.3540802001953,51.3540802001953,51.3540802001953,22,"2007-01-02","PBRX"
54.0569267272949,54.0569267272949,54.0569267272949,54.0569267272949,7399,"2007-01-03","PBRX"
55.4083518981934,59.4626197814941,54.7326393127441,58.7869071960449,69633998,"2007-01-04","PBRX"
58.7869071960449,59.4626197814941,58.7869071960449,58.7869071960449,2567663,"2007-01-05","PBRX"
58.7869071960449,58.7869071960449,58.7869071960449,58.7869071960449,0,"2007-01-08","PBRX"
58.7869071960449,58.7869071960449,58.7869071960449,58.7869071960449,73996,"2007-01-09","PBRX"
58.7869071960449,58.7869071960449,58.7869071960449,58.7869071960449,4824543,"2007-01-10","PBRX"
58.7869071960449,58.7869071960449,58.7869071960449,58.7869071960449,0,"2007-01-11","PBRX"
58.7869071960449,58.7869071960449,58.7869071960449,58.7869071960449,0,"2007-01-12","PBRX"
61.4897537231445,63.5168876647949,59.4626197814941,61.4897537231445,125778513,"2007-01-15","PBRX"
62.1654663085938,68.2468719482422,62.1654663085938,65.5440216064453,245178566,"2007-01-16","PBRX"
65.5440216064453,65.5440216064453,65.5440216064453,65.5440216064453,0,"2007-01-17","PBRX"
65.5440216064453,65.5440216064453,65.5440216064453,65.5440216064453,0,"2007-01-18","PBRX"
65.5440216064453,65.5440216064453,65.5440216064453,65.5440216064453,0,"2007-01-19","PBRX"
65.5440216064453,75.6796951293945,64.1926040649414,72.9768524169922,219746118,"2007-01-22","PBRX"
71.6254272460938,75.6796951293945,71.6254272460938,71.6254272460938,25998517,"2007-01-23","PBRX"
72.9768524169922,77.031120300293,64.8683166503906,64.8683166503906,185571034,"2007-01-24","PBRX"
64.8683166503906,64.8683166503906,64.8683166503906,64.8683166503906,8524346,"2007-01-25","PBRX"
62.1654663085938,64.8683166503906,62.1654663085938,62.1654663085938,63196340,"2007-01-26","PBRX"
63.5168876647949,66.8954467773438,62.841178894043,63.5168876647949,144033343,"2007-01-29","PBRX"
62.1654663085938,64.8683166503906,62.1654663085938,62.1654663085938,71228613,"2007-01-30","PBRX"
62.841178894043,62.841178894043,62.1654663085938,62.841178894043,13522781,"2007-01-31","PBRX"
62.1654663085938,62.841178894043,62.1654663085938,62.1654663085938,9508494,"2007-02-01","PBRX"
62.1654663085938,62.841178894043,62.1654663085938,62.1654663085938,184990,"2007-02-02","PBRX"
62.1654663085938,62.1654663085938,62.1654663085938,62.1654663085938,351481,"2007-02-05","PBRX"
62.1654663085938,62.841178894043,62.1654663085938,62.1654663085938,8694537,"2007-02-06","PBRX"
62.1654663085938,62.1654663085938,62.1654663085938,62.1654663085938,2774852,"2007-02-07","PBRX"
62.1654663085938,62.841178894043,62.1654663085938,62.1654663085938,1376326,"2007-02-08","PBRX"
62.1654663085938,62.841178894043,62.1654663085938,62.1654663085938,2316076,"2007-02-09","PBRX"
62.1654663085938,62.841178894043,62.1654663085938,62.1654663085938,1960895,"2007-02-12","PBRX"
62.1654663085938,62.1654663085938,62.1654663085938,62.1654663085938,1979394,"2007-02-13","PBRX"
64.1926040649414,64.8683166503906,62.1654663085938,64.1926040649414,94629869,"2007-02-14","PBRX"
64.8683166503906,68.2468719482422,64.8683166503906,66.2197341918945,144299728,"2007-02-15","PBRX"
66.2197341918945,66.8954467773438,66.2197341918945,66.2197341918945,19020688,"2007-02-16","PBRX"
66.8954467773438,67.571159362793,66.2197341918945,66.8954467773438,26520190,"2007-02-19","PBRX"
66.8954467773438,66.8954467773438,66.8954467773438,66.8954467773438,2086689,"2007-02-20","PBRX"
66.2197341918945,68.2468719482422,66.2197341918945,66.2197341918945,36757545,"2007-02-21","PBRX"
66.2197341918945,66.8954467773438,66.2197341918945,66.2197341918945,4617354,"2007-02-22","PBRX"
66.2197341918945,66.2197341918945,66.2197341918945,66.2197341918945,1294931,"2007-02-23","PBRX"
65.5440216064453,66.2197341918945,64.8683166503906,65.5440216064453,45022906,"2007-02-26","PBRX"
64.1926040649414,68.2468719482422,64.1926040649414,64.1926040649414,143992645,"2007-02-27","PBRX"
61.4897537231445,64.1926040649414,61.4897537231445,61.4897537231445,55556246,"2007-02-28","PBRX"
62.1654663085938,62.841178894043,62.1654663085938,62.1654663085938,29739019,"2007-03-01","PBRX"
62.1654663085938,62.1654663085938,62.1654663085938,62.1654663085938,240487,"2007-03-02","PBRX"
61.4897537231445,62.1654663085938,60.8140411376953,61.4897537231445,27426641,"2007-03-05","PBRX"
61.4897537231445,61.4897537231445,60.8140411376953,61.4897537231445,8076670,"2007-03-06","PBRX"
61.4897537231445,61.4897537231445,61.4897537231445,61.4897537231445,92495,"2007-03-07","PBRX"
64.8683166503906,66.2197341918945,62.1654663085938,64.8683166503906,101840786,"2007-03-08","PBRX"
63.5168876647949,66.2197341918945,63.5168876647949,63.5168876647949,58519789,"2007-03-09","PBRX"
63.5168876647949,63.5168876647949,63.5168876647949,63.5168876647949,3311323,"2007-03-12","PBRX"
63.5168876647949,63.5168876647949,63.5168876647949,63.5168876647949,1035944,"2007-03-13","PBRX"
63.5168876647949,63.5168876647949,63.5168876647949,63.5168876647949,1320829,"2007-03-14","PBRX"
63.5168876647949,64.1926040649414,63.5168876647949,63.5168876647949,429177,"2007-03-15","PBRX"
63.5168876647949,63.5168876647949,63.5168876647949,63.5168876647949,887952,"2007-03-16","PBRX"
64.1926040649414,64.8683166503906,64.1926040649414,64.1926040649414,38281864,"2007-03-20","PBRX"
65.5440216064453,66.2197341918945,64.1926040649414,65.5440216064453,44871214,"2007-03-21","PBRX"
66.2197341918945,70.9497146606445,66.2197341918945,70.2740020751953,141972552,"2007-03-22","PBRX"
71.6254272460938,72.9768524169922,68.9225845336914,71.6254272460938,25302954,"2007-03-23","PBRX"
71.6254272460938,77.031120300293,71.6254272460938,75.6796951293945,182526096,"2007-03-26","PBRX"
77.031120300293,78.3825454711914,75.6796951293945,77.031120300293,54731190,"2007-03-27","PBRX"
72.9768524169922,75.6796951293945,72.9768524169922,72.9768524169922,44797218,"2007-03-28","PBRX"
72.9768524169922,81.0853881835938,72.9768524169922,78.3825454711914,146456714,"2007-03-29","PBRX"
82.4368133544922,83.7882385253906,78.3825454711914,82.4368133544922,71894578,"2007-03-30","PBRX"
83.7882385253906,86.491081237793,82.4368133544922,83.7882385253906,80792604,"2007-04-02","PBRX"
83.7882385253906,89.1939315795898,83.7882385253906,89.1939315795898,86024126,"2007-04-03","PBRX"
93.2481994628906,93.2481994628906,86.491081237793,93.2481994628906,357489795,"2007-04-04","PBRX"
93.2481994628906,93.2481994628906,86.491081237793,86.491081237793,112455521,"2007-04-05","PBRX"
87.8425064086914,94.5996246337891,87.8425064086914,93.2481994628906,121272153,"2007-04-09","PBRX"
91.8967742919922,95.9510498046875,90.5453567504883,91.8967742919922,86971276,"2007-04-10","PBRX"
89.1939315795898,93.2481994628906,89.1939315795898,89.1939315795898,54727490,"2007-04-11","PBRX"
87.8425064086914,89.1939315795898,87.8425064086914,87.8425064086914,39284511,"2007-04-12","PBRX"
89.1939315795898,90.5453567504883,87.8425064086914,89.1939315795898,41145512,"2007-04-13","PBRX"
90.5453567504883,90.5453567504883,89.1939315795898,90.5453567504883,25095765,"2007-04-16","PBRX"
87.8425064086914,90.5453567504883,87.8425064086914,87.8425064086914,55870729,"2007-04-17","PBRX"
90.5453567504883,91.8967742919922,89.1939315795898,90.5453567504883,74132959,"2007-04-18","PBRX"
89.1939315795898,90.5453567504883,87.8425064086914,89.1939315795898,42029765,"2007-04-19","PBRX"
89.1939315795898,95.9510498046875,89.1939315795898,94.5996246337891,120328703,"2007-04-20","PBRX"
94.5996246337891,100.005317687988,89.1939315795898,89.1939315795898,213722838,"2007-04-23","PBRX"
87.8425064086914,90.5453567504883,86.491081237793,87.8425064086914,122740974,"2007-04-24","PBRX"
87.8425064086914,87.8425064086914,87.8425064086914,87.8425064086914,695563,"2007-04-25","PBRX"
89.1939315795898,97.3024673461914,89.1939315795898,95.9510498046875,150903877,"2007-04-26","PBRX"
97.3024673461914,97.3024673461914,95.9510498046875,97.3024673461914,2297577,"2007-04-27","PBRX"
95.9510498046875,95.9510498046875,95.9510498046875,95.9510498046875,2919144,"2007-04-30","PBRX"
95.9510498046875,97.3024673461914,95.9510498046875,95.9510498046875,21925034,"2007-05-01","PBRX"
95.9510498046875,100.005317687988,95.9510498046875,95.9510498046875,79001900,"2007-05-02","PBRX"
95.9510498046875,112.168121337891,95.9510498046875,95.9510498046875,597736523,"2007-05-03","PBRX"
93.2481994628906,97.3024673461914,93.2481994628906,93.2481994628906,348073796,"2007-05-04","PBRX"
93.2481994628906,95.9510498046875,93.2481994628906,93.2481994628906,150707788,"2007-05-07","PBRX"
89.1939315795898,93.2481994628906,89.1939315795898,89.1939315795898,435496448,"2007-05-08","PBRX"
85.1396636962891,89.1939315795898,83.7882385253906,85.1396636962891,255933894,"2007-05-09","PBRX"
83.7882385253906,86.491081237793,83.7882385253906,83.7882385253906,56026121,"2007-05-10","PBRX"
83.7882385253906,85.1396636962891,75.6796951293945,75.6796951293945,324853830,"2007-05-11","PBRX"
78.3825454711914,79.7339706420898,77.031120300293,78.3825454711914,119311257,"2007-05-14","PBRX"
78.3825454711914,78.3825454711914,70.2740020751953,70.2740020751953,244908480,"2007-05-15","PBRX"
72.9768524169922,74.3282775878906,70.2740020751953,72.9768524169922,114527411,"2007-05-16","PBRX"
74.3282775878906,74.3282775878906,66.2197341918945,66.2197341918945,246318105,"2007-05-21","PBRX"
66.2197341918945,68.9225845336914,64.8683166503906,66.2197341918945,400459311,"2007-05-22","PBRX"
66.2197341918945,67.571159362793,65.5440216064453,66.2197341918945,123736222,"2007-05-23","PBRX"
64.1926040649414,66.2197341918945,64.1926040649414,64.1926040649414,72475447,"2007-05-24","PBRX"
64.8683166503906,64.8683166503906,64.1926040649414,64.8683166503906,16360530,"2007-05-25","PBRX"
64.1926040649414,64.8683166503906,64.1926040649414,64.1926040649414,2138486,"2007-05-28","PBRX"
62.841178894043,64.1926040649414,62.1654663085938,62.841178894043,145705654,"2007-05-29","PBRX"
61.4897537231445,64.8683166503906,61.4897537231445,61.4897537231445,250942859,"2007-05-30","PBRX"
61.4897537231445,62.841178894043,61.4897537231445,62.1654663085938,68054182,"2007-05-31","PBRX"
62.1654663085938,62.841178894043,62.1654663085938,62.1654663085938,2071889,"2007-06-04","PBRX"
62.1654663085938,63.5168876647949,61.4897537231445,62.1654663085938,153549237,"2007-06-05","PBRX"
62.841178894043,62.841178894043,62.1654663085938,62.841178894043,74425243,"2007-06-06","PBRX"
62.841178894043,62.841178894043,62.1654663085938,62.841178894043,26009617,"2007-06-07","PBRX"
60.8140411376953,62.1654663085938,60.8140411376953,60.8140411376953,74569535,"2007-06-08","PBRX"
60.8140411376953,61.4897537231445,60.8140411376953,60.8140411376953,7762187,"2007-06-11","PBRX"
62.1654663085938,62.841178894043,60.8140411376953,62.1654663085938,117009979,"2007-06-12","PBRX"
62.1654663085938,62.841178894043,62.1654663085938,62.1654663085938,10270654,"2007-06-13","PBRX"
64.1926040649414,64.8683166503906,62.841178894043,64.1926040649414,124446584,"2007-06-14","PBRX"
64.8683166503906,64.8683166503906,64.1926040649414,64.8683166503906,4158578,"2007-06-15","PBRX"
64.1926040649414,64.1926040649414,64.1926040649414,64.1926040649414,3485214,"2007-06-18","PBRX"
64.8683166503906,64.8683166503906,64.8683166503906,64.8683166503906,8916525,"2007-06-19","PBRX"
65.5440216064453,66.2197341918945,64.8683166503906,65.5440216064453,75642478,"2007-06-20","PBRX"
65.5440216064453,66.2197341918945,65.5440216064453,65.5440216064453,39299310,"2007-06-21","PBRX"
66.2197341918945,66.2197341918945,65.5440216064453,66.2197341918945,1516919,"2007-06-22","PBRX"
65.5440216064453,65.5440216064453,65.5440216064453,65.5440216064453,7314511,"2007-06-25","PBRX"
66.2197341918945,68.2468719482422,65.5440216064453,66.2197341918945,214074319,"2007-06-26","PBRX"
63.5168876647949,65.5440216064453,63.5168876647949,63.5168876647949,147248472,"2007-06-27","PBRX"
63.5168876647949,63.5168876647949,63.5168876647949,63.5168876647949,12153853,"2007-06-28","PBRX"
63.5168876647949,64.1926040649414,63.5168876647949,64.1926040649414,1158038,"2007-06-29","PBRX"
64.1926040649414,64.1926040649414,64.1926040649414,64.1926040649414,0,"2007-07-02","PBRX"
63.5168876647949,63.5168876647949,63.5168876647949,63.5168876647949,59196,"2007-07-03","PBRX"
63.5168876647949,63.5168876647949,63.5168876647949,63.5168876647949,184990,"2007-07-04","PBRX"
63.5168876647949,63.5168876647949,63.5168876647949,63.5168876647949,910151,"2007-07-05","PBRX"
63.5168876647949,63.5168876647949,63.5168876647949,63.5168876647949,277485,"2007-07-06","PBRX"
63.5168876647949,64.1926040649414,63.5168876647949,63.5168876647949,329282,"2007-07-09","PBRX"
63.5168876647949,64.1926040649414,63.5168876647949,63.5168876647949,1509519,"2007-07-10","PBRX"
64.1926040649414,64.1926040649414,63.5168876647949,64.1926040649414,1897999,"2007-07-11","PBRX"
63.5168876647949,68.2468719482422,63.5168876647949,67.571159362793,223479219,"2007-07-12","PBRX"
70.2740020751953,72.9768524169922,67.571159362793,70.2740020751953,261624191,"2007-07-13","PBRX"
70.2740020751953,74.3282775878906,64.8683166503906,64.8683166503906,363416880,"2007-07-16","PBRX"
66.8954467773438,68.9225845336914,65.5440216064453,66.8954467773438,339538349,"2007-07-17","PBRX"
66.8954467773438,66.8954467773438,66.2197341918945,66.8954467773438,7399,"2007-07-18","PBRX"
65.5440216064453,65.5440216064453,64.1926040649414,65.5440216064453,23168168,"2007-07-19","PBRX"
62.841178894043,64.8683166503906,62.841178894043,62.841178894043,210740796,"2007-07-20","PBRX"
62.841178894043,63.5168876647949,62.841178894043,62.841178894043,5131627,"2007-07-23","PBRX"
62.841178894043,63.5168876647949,62.841178894043,62.841178894043,8842529,"2007-07-24","PBRX"
62.841178894043,62.841178894043,60.8140411376953,61.4897537231445,77869760,"2007-07-25","PBRX"
61.4897537231445,62.841178894043,59.4626197814941,59.4626197814941,127147440,"2007-07-26","PBRX"
59.4626197814941,60.1383323669434,58.111198425293,58.7869071960449,114627306,"2007-07-27","PBRX"
58.111198425293,58.111198425293,56.7597732543945,57.4354858398438,143707760,"2007-07-30","PBRX"
57.4354858398438,59.4626197814941,57.4354858398438,58.7869071960449,114997286,"2007-07-31","PBRX"
58.7869071960449,59.4626197814941,54.0569267272949,54.7326393127441,373017869,"2007-08-01","PBRX"
57.4354858398438,58.111198425293,54.7326393127441,57.4354858398438,230490346,"2007-08-02","PBRX"
58.111198425293,58.7869071960449,54.7326393127441,54.7326393127441,276046025,"2007-08-03","PBRX"
52.7055053710938,52.7055053710938,52.7055053710938,52.7055053710938,33298,"2007-08-06","PBRX"
52.7055053710938,52.7055053710938,47.9755249023438,52.7055053710938,247886,"2007-08-07","PBRX"
52.7055053710938,53.3812141418457,52.0297927856445,52.7055053710938,876853,"2007-08-08","PBRX"
52.7055053710938,52.7055053710938,52.7055053710938,52.7055053710938,351481,"2007-08-09","PBRX"
49.3269462585449,52.0297927856445,49.3269462585449,49.3269462585449,1594615,"2007-08-10","PBRX"
48.6512336730957,50.0026588439941,48.6512336730957,48.6512336730957,799157,"2007-08-13","PBRX"
47.2998123168945,48.6512336730957,47.2998123168945,47.2998123168945,355181,"2007-08-14","PBRX"
44.5969657897949,44.5969657897949,40.5426940917969,40.5426940917969,936050,"2007-08-15","PBRX"
37.8398475646973,37.8398475646973,26.3527526855469,32.434154510498,1938696,"2007-08-16","PBRX"
33.1098670959473,40.5426940917969,33.1098670959473,36.4884262084961,780658,"2007-08-20","PBRX"
32.434154510498,33.7855796813965,28.3798866271973,32.434154510498,1513219,"2007-08-21","PBRX"
35.1370010375977,35.1370010375977,35.1370010375977,35.1370010375977,7399,"2007-08-22","PBRX"
35.1370010375977,35.8127136230469,33.1098670959473,33.1098670959473,843555,"2007-08-23","PBRX"
34.4612922668457,35.8127136230469,32.434154510498,34.4612922668457,170190,"2007-08-24","PBRX"
36.4884262084961,37.8398475646973,33.7855796813965,37.1641387939453,414377,"2007-08-27","PBRX"
37.8398475646973,37.8398475646973,34.4612922668457,37.8398475646973,525372,"2007-08-28","PBRX"
37.8398475646973,37.8398475646973,37.8398475646973,37.8398475646973,14,"2007-08-29","PBRX"
35.8127136230469,37.8398475646973,35.8127136230469,37.8398475646973,22605798,"2007-08-30","PBRX"
37.8398475646973,37.8398475646973,37.8398475646973,37.8398475646973,14,"2007-08-31","PBRX"
37.8398475646973,37.8398475646973,37.1641387939453,37.8398475646973,7399,"2007-09-03","PBRX"
34.4612922668457,37.1641387939453,33.7855796813965,37.1641387939453,22394909,"2007-09-04","PBRX"
37.8398475646973,37.8398475646973,36.4884262084961,37.8398475646973,207188,"2007-09-05","PBRX"
35.1370010375977,39.1912727355957,35.1370010375977,38.5155601501465,11232602,"2007-09-06","PBRX"
36.4884262084961,38.5155601501465,36.4884262084961,36.4884262084961,677064,"2007-09-07","PBRX"
37.8398475646973,40.5426940917969,37.8398475646973,38.5155601501465,806557,"2007-09-10","PBRX"
39.1912727355957,45.9483871459961,38.5155601501465,44.5969657897949,1435523,"2007-09-11","PBRX"
45.9483871459961,47.2998123168945,43.9212532043457,45.9483871459961,543871,"2007-09-12","PBRX"
46.6240997314453,47.9755249023438,45.2726745605469,45.2726745605469,30386484,"2007-09-13","PBRX"
45.9483871459961,46.6240997314453,45.2726745605469,45.9483871459961,214588,"2007-09-14","PBRX"
44.5969657897949,45.9483871459961,44.5969657897949,44.5969657897949,591968,"2007-09-17","PBRX"
45.9483871459961,45.9483871459961,44.5969657897949,45.9483871459961,29857412,"2007-09-18","PBRX"
45.9483871459961,47.2998123168945,45.2726745605469,45.9483871459961,21884336,"2007-09-19","PBRX"
47.2998123168945,47.2998123168945,45.9483871459961,47.2998123168945,351481,"2007-09-20","PBRX"
46.6240997314453,46.6240997314453,45.2726745605469,46.6240997314453,292284,"2007-09-21","PBRX"
46.6240997314453,47.2998123168945,45.9483871459961,46.6240997314453,170190,"2007-09-24","PBRX"
46.6240997314453,47.2998123168945,45.9483871459961,46.6240997314453,29931408,"2007-09-25","PBRX"
45.9483871459961,45.9483871459961,45.2726745605469,45.9483871459961,29894410,"2007-09-26","PBRX"
47.2998123168945,60.8140411376953,46.6240997314453,52.0297927856445,41874373,"2007-09-27","PBRX"
54.0569267272949,54.0569267272949,49.3269462585449,50.0026588439941,33042943,"2007-09-28","PBRX"
51.3540802001953,51.3540802001953,49.3269462585449,51.3540802001953,103594,"2007-10-01","PBRX"
48.6512336730957,51.3540802001953,47.2998123168945,48.6512336730957,1376326,"2007-10-02","PBRX"
48.6512336730957,50.0026588439941,47.2998123168945,48.6512336730957,37538204,"2007-10-03","PBRX"
50.0026588439941,50.6783676147461,47.9755249023438,50.0026588439941,37834188,"2007-10-04","PBRX"
47.9755249023438,48.6512336730957,47.9755249023438,48.6512336730957,40697,"2007-10-05","PBRX"
50.0026588439941,50.0026588439941,45.9483871459961,46.6240997314453,1084042,"2007-10-08","PBRX"
45.2726745605469,45.9483871459961,44.5969657897949,45.2726745605469,299684,"2007-10-09","PBRX"
43.9212532043457,44.5969657897949,41.8941192626953,43.9212532043457,133192,"2007-10-10","PBRX"
43.9212532043457,44.5969657897949,43.9212532043457,43.9212532043457,48097,"2007-10-11","PBRX"
41.8941192626953,48.6512336730957,41.8941192626953,48.6512336730957,192389,"2007-10-17","PBRX"
44.5969657897949,47.2998123168945,42.5698318481445,44.5969657897949,177590,"2007-10-18","PBRX"
44.5969657897949,44.5969657897949,44.5969657897949,44.5969657897949,22,"2007-10-19","PBRX"
41.8941192626953,44.5969657897949,41.8941192626953,44.5969657897949,92495,"2007-10-22","PBRX"
41.8941192626953,45.2726745605469,41.8941192626953,45.2726745605469,406978,"2007-10-23","PBRX"
43.2455406188965,43.2455406188965,40.5426940917969,43.2455406188965,536471,"2007-10-24","PBRX"
43.2455406188965,44.5969657897949,41.2184066772461,43.2455406188965,2108887,"2007-10-25","PBRX"
42.5698318481445,42.5698318481445,42.5698318481445,42.5698318481445,395878,"2007-10-26","PBRX"
41.8941192626953,44.5969657897949,41.8941192626953,44.5969657897949,891652,"2007-10-29","PBRX"
44.5969657897949,45.9483871459961,41.2184066772461,41.2184066772461,40697,"2007-10-30","PBRX"
41.8941192626953,41.8941192626953,41.8941192626953,41.8941192626953,92495,"2007-10-31","PBRX"
40.5426940917969,42.5698318481445,40.5426940917969,40.5426940917969,78546824,"2007-11-01","PBRX"
41.2184066772461,41.2184066772461,36.4884262084961,36.4884262084961,74961714,"2007-11-02","PBRX"
38.5155601501465,38.5155601501465,37.1641387939453,37.8398475646973,66596,"2007-11-05","PBRX"
38.5155601501465,38.5155601501465,37.8398475646973,38.5155601501465,39565696,"2007-11-06","PBRX"
37.8398475646973,37.8398475646973,37.8398475646973,37.8398475646973,184990,"2007-11-07","PBRX"
37.8398475646973,37.8398475646973,37.8398475646973,37.8398475646973,0,"2007-11-08","PBRX"
37.8398475646973,37.8398475646973,37.8398475646973,37.8398475646973,0,"2007-11-09","PBRX"
37.8398475646973,37.8398475646973,37.8398475646973,37.8398475646973,0,"2007-11-12","PBRX"
37.8398475646973,37.8398475646973,37.8398475646973,37.8398475646973,0,"2007-11-13","PBRX"
37.8398475646973,37.8398475646973,37.8398475646973,37.8398475646973,0,"2007-11-14","PBRX"
43.2455406188965,43.2455406188965,37.1641387939453,37.1641387939453,399578,"2007-11-15","PBRX"
37.1641387939453,37.1641387939453,36.4884262084961,36.4884262084961,140592,"2007-11-16","PBRX"
39.1912727355957,39.8669853210449,38.5155601501465,39.1912727355957,2238381,"2007-11-19","PBRX"
37.1641387939453,37.8398475646973,37.1641387939453,37.1641387939453,1472521,"2007-11-20","PBRX"
37.8398475646973,38.5155601501465,37.1641387939453,37.1641387939453,4162278,"2007-11-21","PBRX"
37.1641387939453,37.8398475646973,37.1641387939453,37.1641387939453,1298630,"2007-11-22","PBRX"
38.5155601501465,38.5155601501465,37.8398475646973,38.5155601501465,10281753,"2007-11-23","PBRX"
39.1912727355957,41.8941192626953,39.1912727355957,41.8941192626953,29217346,"2007-11-26","PBRX"
40.5426940917969,41.2184066772461,39.8669853210449,40.5426940917969,40246460,"2007-11-27","PBRX"
40.5426940917969,44.5969657897949,40.5426940917969,44.5969657897949,77055803,"2007-11-28","PBRX"
37.8398475646973,47.9755249023438,37.8398475646973,47.9755249023438,63573720,"2007-11-29","PBRX"
48.6512336730957,49.3269462585449,47.9755249023438,48.6512336730957,47742261,"2007-11-30","PBRX"
49.3269462585449,50.0026588439941,48.6512336730957,49.3269462585449,43457889,"2007-12-03","PBRX"
50.0026588439941,50.0026588439941,47.2998123168945,50.0026588439941,41818876,"2007-12-04","PBRX"
49.3269462585449,49.3269462585449,47.9755249023438,49.3269462585449,73171010,"2007-12-05","PBRX"
51.3540802001953,54.0569267272949,50.0026588439941,51.3540802001953,119255760,"2007-12-06","PBRX"
51.3540802001953,52.0297927856445,50.6783676147461,51.3540802001953,32036596,"2007-12-07","PBRX"
51.3540802001953,52.0297927856445,51.3540802001953,51.3540802001953,51027687,"2007-12-10","PBRX"
52.0297927856445,52.7055053710938,50.6783676147461,52.0297927856445,77207495,"2007-12-11","PBRX"
50.6783676147461,52.0297927856445,50.0026588439941,50.6783676147461,8764834,"2007-12-12","PBRX"
49.3269462585449,51.3540802001953,48.6512336730957,49.3269462585449,58416194,"2007-12-13","PBRX"
48.6512336730957,49.3269462585449,48.6512336730957,48.6512336730957,13752168,"2007-12-14","PBRX"
47.2998123168945,47.9755249023438,47.2998123168945,47.2998123168945,13537580,"2007-12-17","PBRX"
47.2998123168945,47.2998123168945,45.2726745605469,45.2726745605469,24156015,"2007-12-18","PBRX"
44.5969657897949,45.9483871459961,44.5969657897949,44.5969657897949,38096874,"2007-12-19","PBRX"
43.2455406188965,43.2455406188965,42.5698318481445,42.5698318481445,721461,"2007-12-26","PBRX"
42.5698318481445,48.6512336730957,42.5698318481445,48.6512336730957,8087770,"2007-12-27","PBRX"
48.6512336730957,48.6512336730957,46.6240997314453,47.9755249023438,1598315,"2007-12-28","PBRX"
47.9755249023438,47.9755249023438,47.9755249023438,47.9755249023438,0,"2007-12-31","PBRX"
48.6512336730957,49.3269462585449,45.9483871459961,45.9483871459961,49969543,"2008-01-02","PBRX"
45.9483871459961,46.6240997314453,45.9483871459961,45.9483871459961,10026466,"2008-01-03","PBRX"
46.6240997314453,50.6783676147461,45.9483871459961,50.0026588439941,128997342,"2008-01-04","PBRX"
49.3269462585449,50.0026588439941,47.9755249023438,49.3269462585449,35296123,"2008-01-07","PBRX"
50.6783676147461,52.7055053710938,47.2998123168945,47.9755249023438,93523628,"2008-01-08","PBRX"
48.6512336730957,48.6512336730957,47.9755249023438,48.6512336730957,37519705,"2008-01-09","PBRX"
45.9483871459961,47.2998123168945,45.9483871459961,45.9483871459961,48774507,"2008-01-14","PBRX"
47.2998123168945,47.9755249023438,43.9212532043457,44.5969657897949,93908407,"2008-01-15","PBRX"
41.2184066772461,42.5698318481445,41.2184066772461,41.2184066772461,3799698,"2008-01-16","PBRX"
41.2184066772461,43.9212532043457,38.5155601501465,41.2184066772461,190254985,"2008-01-17","PBRX"
39.1912727355957,40.5426940917969,37.8398475646973,39.1912727355957,61531428,"2008-01-18","PBRX"
38.5155601501465,38.5155601501465,37.8398475646973,38.5155601501465,28913962,"2008-01-21","PBRX"
36.4884262084961,36.4884262084961,33.7855796813965,33.7855796813965,61875510,"2008-01-22","PBRX"
35.1370010375977,36.4884262084961,34.4612922668457,35.1370010375977,79286785,"2008-01-23","PBRX"
35.8127136230469,37.1641387939453,35.1370010375977,35.8127136230469,88576991,"2008-01-24","PBRX"
37.1641387939453,37.8398475646973,35.8127136230469,37.1641387939453,87418952,"2008-01-25","PBRX"
35.8127136230469,36.4884262084961,35.1370010375977,35.8127136230469,21196173,"2008-01-28","PBRX"
35.8127136230469,37.1641387939453,35.8127136230469,35.8127136230469,36668750,"2008-01-29","PBRX"
35.8127136230469,36.4884262084961,35.1370010375977,35.8127136230469,10437145,"2008-01-30","PBRX"
36.4884262084961,36.4884262084961,35.8127136230469,36.4884262084961,19978937,"2008-01-31","PBRX"
36.4884262084961,36.4884262084961,36.4884262084961,36.4884262084961,22,"2008-02-01","PBRX"
36.4884262084961,37.1641387939453,35.8127136230469,36.4884262084961,31533423,"2008-02-04","PBRX"
35.8127136230469,36.4884262084961,35.8127136230469,35.8127136230469,4702450,"2008-02-05","PBRX"
35.8127136230469,35.8127136230469,35.1370010375977,35.8127136230469,3570310,"2008-02-06","PBRX"
35.1370010375977,35.8127136230469,35.1370010375977,35.1370010375977,1124740,"2008-02-11","PBRX"
35.1370010375977,36.4884262084961,35.1370010375977,35.1370010375977,37922983,"2008-02-12","PBRX"
35.8127136230469,35.8127136230469,35.1370010375977,35.8127136230469,8553945,"2008-02-13","PBRX"
36.4884262084961,37.8398475646973,35.8127136230469,36.4884262084961,75875566,"2008-02-14","PBRX"
35.8127136230469,36.4884262084961,35.8127136230469,35.8127136230469,8668639,"2008-02-15","PBRX"
35.8127136230469,36.4884262084961,35.8127136230469,35.8127136230469,166491,"2008-02-18","PBRX"
36.4884262084961,36.4884262084961,35.8127136230469,36.4884262084961,1109940,"2008-02-19","PBRX"
35.1370010375977,35.8127136230469,35.1370010375977,35.1370010375977,41992767,"2008-02-20","PBRX"
35.1370010375977,35.8127136230469,35.1370010375977,35.1370010375977,35192529,"2008-02-21","PBRX"
35.8127136230469,35.8127136230469,35.8127136230469,35.8127136230469,110994,"2008-02-22","PBRX"
35.1370010375977,35.8127136230469,35.1370010375977,35.1370010375977,44308844,"2008-02-25","PBRX"
35.1370010375977,35.8127136230469,35.1370010375977,35.1370010375977,1927597,"2008-02-26","PBRX"
35.8127136230469,35.8127136230469,35.8127136230469,35.8127136230469,1405925,"2008-02-27","PBRX"
35.1370010375977,35.1370010375977,35.1370010375977,35.1370010375977,887952,"2008-02-28","PBRX"
35.1370010375977,35.1370010375977,35.1370010375977,35.1370010375977,85095,"2008-02-29","PBRX"
35.1370010375977,36.4884262084961,35.1370010375977,35.1370010375977,5771693,"2008-03-03","PBRX"
35.1370010375977,35.8127136230469,35.1370010375977,35.1370010375977,2023792,"2008-03-04","PBRX"
35.1370010375977,35.1370010375977,35.1370010375977,35.1370010375977,939750,"2008-03-05","PBRX"
35.1370010375977,35.1370010375977,35.1370010375977,35.1370010375977,110994,"2008-03-06","PBRX"
35.1370010375977,35.1370010375977,35.1370010375977,35.1370010375977,3226228,"2008-03-10","PBRX"
35.1370010375977,35.1370010375977,34.4612922668457,35.1370010375977,1098841,"2008-03-11","PBRX"
35.1370010375977,37.1641387939453,35.1370010375977,35.1370010375977,72812129,"2008-03-12","PBRX"
35.1370010375977,35.1370010375977,34.4612922668457,35.1370010375977,2730454,"2008-03-13","PBRX"
33.7855796813965,35.1370010375977,33.7855796813965,33.7855796813965,14910207,"2008-03-14","PBRX"
33.7855796813965,33.7855796813965,33.7855796813965,33.7855796813965,0,"2008-03-17","PBRX"
33.7855796813965,34.4612922668457,33.7855796813965,34.4612922668457,114693,"2008-03-18","PBRX"
33.7855796813965,33.7855796813965,33.7855796813965,33.7855796813965,932350,"2008-03-19","PBRX"
33.7855796813965,33.7855796813965,33.7855796813965,33.7855796813965,14,"2008-03-24","PBRX"
27.0284633636475,35.1370010375977,27.0284633636475,34.4612922668457,77695,"2008-03-25","PBRX"
35.1370010375977,36.4884262084961,35.1370010375977,35.1370010375977,40697,"2008-03-26","PBRX"
34.4612922668457,34.4612922668457,34.4612922668457,34.4612922668457,36998,"2008-03-27","PBRX"
34.4612922668457,34.4612922668457,34.4612922668457,34.4612922668457,22,"2008-03-28","PBRX"
34.4612922668457,34.4612922668457,34.4612922668457,34.4612922668457,110994,"2008-03-31","PBRX"
34.4612922668457,35.1370010375977,32.434154510498,32.434154510498,92495,"2008-04-01","PBRX"
32.434154510498,32.434154510498,32.434154510498,32.434154510498,7,"2008-04-02","PBRX"
31.0827331542969,31.0827331542969,31.0827331542969,31.0827331542969,81395,"2008-04-03","PBRX"
31.0827331542969,31.0827331542969,31.0827331542969,31.0827331542969,0,"2008-04-04","PBRX"
31.0827331542969,31.0827331542969,31.0827331542969,31.0827331542969,0,"2008-04-07","PBRX"
31.0827331542969,31.0827331542969,31.0827331542969,31.0827331542969,0,"2008-04-08","PBRX"
35.1370010375977,35.1370010375977,22.2984828948975,35.1370010375977,673364,"2008-04-09","PBRX"
35.1370010375977,35.1370010375977,35.1370010375977,35.1370010375977,14,"2008-04-10","PBRX"
35.1370010375977,35.1370010375977,35.1370010375977,35.1370010375977,14,"2008-04-11","PBRX"
35.1370010375977,35.1370010375977,35.1370010375977,35.1370010375977,14,"2008-04-14","PBRX"
35.1370010375977,35.1370010375977,35.1370010375977,35.1370010375977,14,"2008-04-15","PBRX"
35.1370010375977,35.1370010375977,35.1370010375977,35.1370010375977,29598,"2008-04-16","PBRX"
30.4070205688477,30.4070205688477,29.7313098907471,30.4070205688477,384779,"2008-04-17","PBRX"
35.8127136230469,35.8127136230469,35.1370010375977,35.8127136230469,99894,"2008-04-18","PBRX"
31.0827331542969,31.0827331542969,31.0827331542969,31.0827331542969,18499,"2008-04-21","PBRX"
29.7313098907471,33.1098670959473,27.0284633636475,33.1098670959473,2593562,"2008-04-22","PBRX"
35.1370010375977,35.1370010375977,28.3798866271973,29.0555973052979,950849,"2008-04-23","PBRX"
29.0555973052979,29.0555973052979,29.0555973052979,29.0555973052979,373680,"2008-04-24","PBRX"
29.0555973052979,29.0555973052979,29.0555973052979,29.0555973052979,14,"2008-04-25","PBRX"
29.7313098907471,29.7313098907471,29.7313098907471,29.7313098907471,739960,"2008-04-28","PBRX"
33.7855796813965,33.7855796813965,30.4070205688477,30.4070205688477,92495,"2008-04-29","PBRX"
30.4070205688477,31.7584438323975,30.4070205688477,31.0827331542969,924950,"2008-04-30","PBRX"
29.0555973052979,29.0555973052979,29.0555973052979,29.0555973052979,11099,"2008-05-05","PBRX"
32.434154510498,32.434154510498,32.434154510498,32.434154510498,29598,"2008-05-06","PBRX"
32.434154510498,32.434154510498,32.434154510498,32.434154510498,0,"2008-05-07","PBRX"
29.7313098907471,29.7313098907471,29.7313098907471,29.7313098907471,2286478,"2008-05-08","PBRX"
29.7313098907471,29.7313098907471,29.7313098907471,29.7313098907471,1280131,"2008-05-09","PBRX"
29.7313098907471,31.7584438323975,29.7313098907471,31.0827331542969,307083,"2008-05-12","PBRX"
29.7313098907471,31.7584438323975,29.7313098907471,31.7584438323975,40697,"2008-05-13","PBRX"
31.7584438323975,31.7584438323975,31.7584438323975,31.7584438323975,0,"2008-05-14","PBRX"
31.0827331542969,31.0827331542969,31.0827331542969,31.0827331542969,147992,"2008-05-15","PBRX"
30.4070205688477,30.4070205688477,30.4070205688477,30.4070205688477,51797,"2008-05-16","PBRX"
32.434154510498,32.434154510498,31.0827331542969,31.0827331542969,7399,"2008-05-21","PBRX"
31.0827331542969,31.7584438323975,31.0827331542969,31.7584438323975,40697,"2008-05-22","PBRX"
31.0827331542969,31.0827331542969,29.7313098907471,31.0827331542969,1191336,"2008-05-23","PBRX"
29.7313098907471,30.4070205688477,29.7313098907471,29.7313098907471,425477,"2008-05-26","PBRX"
30.4070205688477,31.7584438323975,29.7313098907471,31.0827331542969,839855,"2008-05-27","PBRX"
30.4070205688477,31.7584438323975,30.4070205688477,31.7584438323975,917551,"2008-05-28","PBRX"
31.7584438323975,31.7584438323975,31.7584438323975,31.7584438323975,0,"2008-05-29","PBRX"
31.7584438323975,31.7584438323975,28.3798866271973,29.7313098907471,1842502,"2008-05-30","PBRX"
29.7313098907471,29.7313098907471,29.7313098907471,29.7313098907471,0,"2008-06-02","PBRX"
29.7313098907471,30.4070205688477,29.7313098907471,29.7313098907471,410678,"2008-06-03","PBRX"
29.0555973052979,29.0555973052979,29.0555973052979,29.0555973052979,36998,"2008-06-04","PBRX"
29.7313098907471,29.7313098907471,29.7313098907471,29.7313098907471,351481,"2008-06-05","PBRX"
29.7313098907471,29.7313098907471,29.7313098907471,29.7313098907471,3699,"2008-06-06","PBRX"
31.0827331542969,31.0827331542969,31.0827331542969,31.0827331542969,73996,"2008-06-09","PBRX"
29.7313098907471,29.7313098907471,29.7313098907471,29.7313098907471,3699,"2008-06-10","PBRX"
28.3798866271973,29.7313098907471,28.3798866271973,28.3798866271973,92495,"2008-06-11","PBRX"
28.3798866271973,28.3798866271973,28.3798866271973,28.3798866271973,0,"2008-06-12","PBRX"
28.3798866271973,28.3798866271973,28.3798866271973,28.3798866271973,7,"2008-06-13","PBRX"
28.3798866271973,28.3798866271973,28.3798866271973,28.3798866271973,14,"2008-06-16","PBRX"
31.0827331542969,35.1370010375977,31.0827331542969,35.1370010375977,636366,"2008-06-17","PBRX"
33.7855796813965,35.1370010375977,33.1098670959473,33.7855796813965,159091,"2008-06-18","PBRX"
31.0827331542969,33.7855796813965,31.0827331542969,33.7855796813965,425477,"2008-06-19","PBRX"
33.7855796813965,33.7855796813965,31.7584438323975,33.7855796813965,558670,"2008-06-20","PBRX"
33.1098670959473,33.1098670959473,32.434154510498,33.1098670959473,166491,"2008-06-23","PBRX"
33.1098670959473,33.1098670959473,32.434154510498,33.1098670959473,499473,"2008-06-24","PBRX"
33.1098670959473,33.1098670959473,32.434154510498,33.1098670959473,18499,"2008-06-25","PBRX"
33.1098670959473,33.1098670959473,33.1098670959473,33.1098670959473,14,"2008-06-26","PBRX"
33.1098670959473,33.1098670959473,33.1098670959473,33.1098670959473,14,"2008-06-27","PBRX"
29.7313098907471,29.7313098907471,29.7313098907471,29.7313098907471,110994,"2008-06-30","PBRX"
31.0827331542969,31.0827331542969,31.0827331542969,31.0827331542969,36998,"2008-07-01","PBRX"
29.7313098907471,29.7313098907471,29.7313098907471,29.7313098907471,125793,"2008-07-02","PBRX"
29.7313098907471,29.7313098907471,29.7313098907471,29.7313098907471,22,"2008-07-03","PBRX"
29.7313098907471,29.7313098907471,29.7313098907471,29.7313098907471,14,"2008-07-04","PBRX"
29.7313098907471,29.7313098907471,29.7313098907471,29.7313098907471,14,"2008-07-07","PBRX"
29.7313098907471,29.7313098907471,29.7313098907471,29.7313098907471,7,"2008-07-08","PBRX"
29.7313098907471,29.7313098907471,29.7313098907471,29.7313098907471,0,"2008-07-09","PBRX"
28.3798866271973,28.3798866271973,28.3798866271973,28.3798866271973,221988,"2008-07-10","PBRX"
23.6499042510986,29.7313098907471,23.6499042510986,29.7313098907471,262686,"2008-07-11","PBRX"
28.3798866271973,28.3798866271973,28.3798866271973,28.3798866271973,251586,"2008-07-14","PBRX"
28.3798866271973,28.3798866271973,28.3798866271973,28.3798866271973,7,"2008-07-15","PBRX"
27.0284633636475,27.0284633636475,27.0284633636475,27.0284633636475,18499,"2008-07-16","PBRX"
27.0284633636475,27.7041759490967,27.0284633636475,27.0284633636475,369980,"2008-07-17","PBRX"
27.0284633636475,27.0284633636475,27.0284633636475,27.0284633636475,14,"2008-07-18","PBRX"
27.0284633636475,27.0284633636475,27.0284633636475,27.0284633636475,7,"2008-07-21","PBRX"
27.0284633636475,27.0284633636475,27.0284633636475,27.0284633636475,7,"2008-07-22","PBRX"
29.0555973052979,29.0555973052979,29.0555973052979,29.0555973052979,392179,"2008-07-23","PBRX"
28.3798866271973,28.3798866271973,28.3798866271973,28.3798866271973,184990,"2008-07-24","PBRX"
28.3798866271973,28.3798866271973,28.3798866271973,28.3798866271973,0,"2008-07-25","PBRX"
28.3798866271973,28.3798866271973,28.3798866271973,28.3798866271973,14,"2008-07-28","PBRX"
27.7041759490967,27.7041759490967,27.0284633636475,27.7041759490967,517972,"2008-07-29","PBRX"
27.7041759490967,27.7041759490967,27.7041759490967,27.7041759490967,22,"2008-07-31","PBRX"
27.0284633636475,27.0284633636475,27.0284633636475,27.0284633636475,739960,"2008-08-01","PBRX"
27.0284633636475,27.0284633636475,27.0284633636475,27.0284633636475,0,"2008-08-04","PBRX"
27.0284633636475,27.0284633636475,27.0284633636475,27.0284633636475,0,"2008-08-05","PBRX"
27.0284633636475,27.0284633636475,27.0284633636475,27.0284633636475,7,"2008-08-06","PBRX"
27.0284633636475,27.0284633636475,27.0284633636475,27.0284633636475,22,"2008-08-07","PBRX"
27.0284633636475,27.0284633636475,27.0284633636475,27.0284633636475,36998,"2008-08-08","PBRX"
27.0284633636475,27.0284633636475,27.0284633636475,27.0284633636475,0,"2008-08-11","PBRX"
25.6770401000977,27.7041759490967,25.6770401000977,27.0284633636475,836155,"2008-08-12","PBRX"
27.0284633636475,27.0284633636475,27.0284633636475,27.0284633636475,14,"2008-08-13","PBRX"
27.0284633636475,27.0284633636475,25.6770401000977,27.0284633636475,310783,"2008-08-14","PBRX"
25.6770401000977,25.6770401000977,25.6770401000977,25.6770401000977,203489,"2008-08-15","PBRX"
25.6770401000977,25.6770401000977,25.6770401000977,25.6770401000977,14,"2008-08-19","PBRX"
25.6770401000977,33.7855796813965,25.6770401000977,33.7855796813965,891652,"2008-08-20","PBRX"
33.1098670959473,33.1098670959473,31.7584438323975,33.1098670959473,850954,"2008-08-21","PBRX"
32.434154510498,32.434154510498,32.434154510498,32.434154510498,7399,"2008-08-22","PBRX"
31.0827331542969,35.8127136230469,31.0827331542969,35.8127136230469,980447,"2008-08-25","PBRX"
35.8127136230469,35.8127136230469,35.8127136230469,35.8127136230469,14,"2008-08-26","PBRX"
29.7313098907471,35.8127136230469,29.7313098907471,35.8127136230469,166491,"2008-08-27","PBRX"
31.0827331542969,31.0827331542969,31.0827331542969,31.0827331542969,73996,"2008-08-28","PBRX"
29.0555973052979,29.0555973052979,29.0555973052979,29.0555973052979,77695,"2008-08-29","PBRX"
29.0555973052979,29.0555973052979,29.0555973052979,29.0555973052979,7,"2008-09-01","PBRX"
29.0555973052979,29.0555973052979,29.0555973052979,29.0555973052979,7,"2008-09-02","PBRX"
29.0555973052979,29.0555973052979,29.0555973052979,29.0555973052979,0,"2008-09-03","PBRX"
29.0555973052979,29.0555973052979,29.0555973052979,29.0555973052979,0,"2008-09-04","PBRX"
29.0555973052979,29.0555973052979,29.0555973052979,29.0555973052979,0,"2008-09-05","PBRX"
29.0555973052979,29.0555973052979,29.0555973052979,29.0555973052979,0,"2008-09-08","PBRX"
27.0284633636475,27.0284633636475,27.0284633636475,27.0284633636475,110994,"2008-09-09","PBRX"
26.3527526855469,27.0284633636475,26.3527526855469,26.3527526855469,184990,"2008-09-10","PBRX"
26.3527526855469,26.3527526855469,26.3527526855469,26.3527526855469,0,"2008-09-11","PBRX"
26.3527526855469,26.3527526855469,26.3527526855469,26.3527526855469,0,"2008-09-12","PBRX"
26.3527526855469,26.3527526855469,26.3527526855469,26.3527526855469,0,"2008-09-15","PBRX"
26.3527526855469,26.3527526855469,26.3527526855469,26.3527526855469,0,"2008-09-16","PBRX"
26.3527526855469,26.3527526855469,26.3527526855469,26.3527526855469,0,"2008-09-17","PBRX"
26.3527526855469,26.3527526855469,26.3527526855469,26.3527526855469,0,"2008-09-18","PBRX"
26.3527526855469,26.3527526855469,26.3527526855469,26.3527526855469,14,"2008-09-19","PBRX"
25.0013294219971,25.0013294219971,25.0013294219971,25.0013294219971,377379,"2008-09-22","PBRX"
25.0013294219971,25.0013294219971,25.0013294219971,25.0013294219971,0,"2008-09-23","PBRX"
23.6499042510986,25.6770401000977,23.6499042510986,25.6770401000977,81395,"2008-09-24","PBRX"
25.6770401000977,25.6770401000977,25.6770401000977,25.6770401000977,7,"2008-09-25","PBRX"
25.6770401000977,25.6770401000977,25.6770401000977,25.6770401000977,14,"2008-09-26","PBRX"
24.3256168365479,24.3256168365479,24.3256168365479,24.3256168365479,144292,"2008-10-06","PBRX"
24.3256168365479,24.3256168365479,24.3256168365479,24.3256168365479,0,"2008-10-07","PBRX"
20.2713470458984,20.2713470458984,20.2713470458984,20.2713470458984,36998,"2008-10-08","PBRX"
20.2713470458984,20.2713470458984,20.2713470458984,20.2713470458984,0,"2008-10-09","PBRX"
20.2713470458984,20.2713470458984,20.2713470458984,20.2713470458984,0,"2008-10-10","PBRX"
18.244213104248,18.9199237823486,18.244213104248,18.244213104248,314483,"2008-10-13","PBRX"
16.8927898406982,17.5685005187988,16.487361907959,16.8927898406982,1805504,"2008-10-14","PBRX"
16.8927898406982,16.8927898406982,16.8927898406982,16.8927898406982,0,"2008-10-15","PBRX"
16.8927898406982,16.8927898406982,16.8927898406982,16.8927898406982,22,"2008-10-16","PBRX"
16.8927898406982,16.8927898406982,16.8927898406982,16.8927898406982,0,"2008-10-17","PBRX"
16.8927898406982,16.8927898406982,16.8927898406982,16.8927898406982,22,"2008-10-20","PBRX"
16.8927898406982,16.8927898406982,16.8927898406982,16.8927898406982,0,"2008-10-21","PBRX"
16.8927898406982,16.8927898406982,16.8927898406982,16.8927898406982,22,"2008-10-22","PBRX"
16.8927898406982,16.8927898406982,16.8927898406982,16.8927898406982,0,"2008-10-23","PBRX"
16.8927898406982,16.8927898406982,16.8927898406982,16.8927898406982,0,"2008-10-24","PBRX"
16.8927898406982,16.8927898406982,16.8927898406982,16.8927898406982,0,"2008-10-27","PBRX"
16.8927898406982,16.8927898406982,16.8927898406982,16.8927898406982,22,"2008-10-28","PBRX"
16.8927898406982,16.8927898406982,16.8927898406982,16.8927898406982,0,"2008-10-29","PBRX"
16.8927898406982,16.8927898406982,16.8927898406982,16.8927898406982,0,"2008-10-30","PBRX"
16.8927898406982,16.8927898406982,16.8927898406982,16.8927898406982,3699,"2008-10-31","PBRX"
16.8927898406982,16.8927898406982,16.8927898406982,16.8927898406982,22,"2008-11-03","PBRX"
16.8927898406982,16.8927898406982,16.8927898406982,16.8927898406982,0,"2008-11-04","PBRX"
16.8927898406982,16.8927898406982,16.8927898406982,16.8927898406982,3699,"2008-11-05","PBRX"
16.8927898406982,16.8927898406982,16.8927898406982,16.8927898406982,0,"2008-11-06","PBRX"
16.8927898406982,16.8927898406982,16.8927898406982,16.8927898406982,0,"2008-11-07","PBRX"
16.8927898406982,16.8927898406982,16.8927898406982,16.8927898406982,0,"2008-11-10","PBRX"
16.8927898406982,16.8927898406982,16.8927898406982,16.8927898406982,0,"2008-11-11","PBRX"
16.8927898406982,16.8927898406982,16.8927898406982,16.8927898406982,0,"2008-11-12","PBRX"
16.8927898406982,16.8927898406982,16.8927898406982,16.8927898406982,14,"2008-11-13","PBRX"
16.8927898406982,16.8927898406982,16.8927898406982,16.8927898406982,0,"2008-11-14","PBRX"
16.8927898406982,16.8927898406982,16.8927898406982,16.8927898406982,0,"2008-11-17","PBRX"
16.8927898406982,16.8927898406982,16.8927898406982,16.8927898406982,22,"2008-11-18","PBRX"
16.8927898406982,16.8927898406982,16.8927898406982,16.8927898406982,0,"2008-11-19","PBRX"
16.8927898406982,16.8927898406982,16.8927898406982,16.8927898406982,22,"2008-11-20","PBRX"
16.8927898406982,16.8927898406982,16.8927898406982,16.8927898406982,0,"2008-11-21","PBRX"
16.8927898406982,16.8927898406982,16.8927898406982,16.8927898406982,0,"2008-11-24","PBRX"
16.8927898406982,16.8927898406982,16.8927898406982,16.8927898406982,0,"2008-11-25","PBRX"
16.8927898406982,16.8927898406982,16.8927898406982,16.8927898406982,0,"2008-11-26","PBRX"
16.8927898406982,16.8927898406982,16.8927898406982,16.8927898406982,0,"2008-11-27","PBRX"
16.8927898406982,16.8927898406982,16.8927898406982,16.8927898406982,0,"2008-11-28","PBRX"
16.8927898406982,16.8927898406982,16.8927898406982,16.8927898406982,22,"2008-12-01","PBRX"
16.8927898406982,16.8927898406982,16.8927898406982,16.8927898406982,0,"2008-12-02","PBRX"
16.8927898406982,16.8927898406982,16.8927898406982,16.8927898406982,0,"2008-12-03","PBRX"
15.2710819244385,15.6765089035034,15.2710819244385,15.2710819244385,22198,"2008-12-04","PBRX"
15.2710819244385,15.2710819244385,15.2710819244385,15.2710819244385,0,"2008-12-05","PBRX"
15.2710819244385,15.2710819244385,15.2710819244385,15.2710819244385,0,"2008-12-09","PBRX"
15.2710819244385,18.244213104248,15.2710819244385,18.244213104248,66596,"2008-12-10","PBRX"
16.8927898406982,18.244213104248,16.8927898406982,18.244213104248,14799,"2008-12-11","PBRX"
18.244213104248,18.244213104248,18.244213104248,18.244213104248,14,"2008-12-12","PBRX"
18.244213104248,18.244213104248,18.244213104248,18.244213104248,0,"2008-12-15","PBRX"
18.9199237823486,18.9199237823486,18.9199237823486,18.9199237823486,3699,"2008-12-16","PBRX"
18.9199237823486,18.9199237823486,18.9199237823486,18.9199237823486,22,"2008-12-17","PBRX"
18.9199237823486,18.9199237823486,18.9199237823486,18.9199237823486,22,"2008-12-18","PBRX"
18.9199237823486,18.9199237823486,18.9199237823486,18.9199237823486,22,"2008-12-19","PBRX"
17.5685005187988,17.5685005187988,17.5685005187988,17.5685005187988,22198,"2008-12-22","PBRX"
17.5685005187988,17.5685005187988,17.5685005187988,17.5685005187988,0,"2008-12-23","PBRX"
17.5685005187988,17.5685005187988,17.5685005187988,17.5685005187988,0,"2008-12-24","PBRX"
16.487361907959,16.487361907959,16.487361907959,16.487361907959,29598426,"2008-12-30","PBRX"
16.487361907959,16.487361907959,16.487361907959,16.487361907959,0,"2008-12-31","PBRX"
16.487361907959,16.487361907959,16.487361907959,16.487361907959,0,"2009-01-05","PBRX"
15.0007972717285,15.0007972717285,14.8656549453735,14.8656549453735,151691,"2009-01-06","PBRX"
14.8656549453735,14.8656549453735,14.8656549453735,14.8656549453735,0,"2009-01-07","PBRX"
14.8656549453735,14.8656549453735,14.8656549453735,14.8656549453735,0,"2009-01-08","PBRX"
14.8656549453735,14.8656549453735,14.8656549453735,14.8656549453735,0,"2009-01-09","PBRX"
14.8656549453735,14.8656549453735,14.8656549453735,14.8656549453735,0,"2009-01-12","PBRX"
14.8656549453735,14.8656549453735,14.8656549453735,14.8656549453735,0,"2009-01-13","PBRX"
14.8656549453735,14.8656549453735,14.8656549453735,14.8656549453735,0,"2009-01-14","PBRX"
14.8656549453735,14.8656549453735,14.8656549453735,14.8656549453735,0,"2009-01-15","PBRX"
14.8656549453735,14.8656549453735,14.8656549453735,14.8656549453735,0,"2009-01-16","PBRX"
14.8656549453735,14.8656549453735,14.8656549453735,14.8656549453735,0,"2009-01-19","PBRX"
14.8656549453735,14.8656549453735,14.8656549453735,14.8656549453735,0,"2009-01-20","PBRX"
14.8656549453735,14.8656549453735,14.8656549453735,14.8656549453735,0,"2009-01-21","PBRX"
14.8656549453735,14.8656549453735,14.8656549453735,14.8656549453735,0,"2009-01-22","PBRX"
14.8656549453735,14.8656549453735,14.8656549453735,14.8656549453735,0,"2009-01-23","PBRX"
13.5142307281494,13.5142307281494,13.5142307281494,13.5142307281494,36998,"2009-01-27","PBRX"
13.5142307281494,13.5142307281494,13.5142307281494,13.5142307281494,0,"2009-01-28","PBRX"
13.5142307281494,13.5142307281494,13.5142307281494,13.5142307281494,0,"2009-01-29","PBRX"
13.5142307281494,13.5142307281494,13.5142307281494,13.5142307281494,0,"2009-01-30","PBRX"
13.5142307281494,13.5142307281494,13.5142307281494,13.5142307281494,0,"2009-02-02","PBRX"
13.5142307281494,13.5142307281494,13.5142307281494,13.5142307281494,0,"2009-02-03","PBRX"
13.5142307281494,13.5142307281494,13.3790893554688,13.5142307281494,21810340,"2009-02-04","PBRX"
13.5142307281494,13.5142307281494,13.5142307281494,13.5142307281494,0,"2009-02-05","PBRX"
13.5142307281494,13.5142307281494,13.5142307281494,13.5142307281494,0,"2009-02-06","PBRX"
13.5142307281494,13.5142307281494,13.5142307281494,13.5142307281494,0,"2009-02-09","PBRX"
13.5142307281494,13.5142307281494,13.5142307281494,13.5142307281494,0,"2009-02-10","PBRX"
13.5142307281494,13.5142307281494,13.5142307281494,13.5142307281494,0,"2009-02-11","PBRX"
13.5142307281494,13.5142307281494,13.5142307281494,13.5142307281494,0,"2009-02-12","PBRX"
13.5142307281494,13.5142307281494,13.5142307281494,13.5142307281494,0,"2009-02-13","PBRX"
12.1628084182739,12.1628084182739,12.1628084182739,12.1628084182739,73996,"2009-02-16","PBRX"
15.5413656234741,15.5413656234741,15.5413656234741,15.5413656234741,3699,"2009-02-17","PBRX"
16.217077255249,16.217077255249,16.217077255249,16.217077255249,3699,"2009-02-18","PBRX"
17.4333591461182,17.4333591461182,17.4333591461182,17.4333591461182,3699,"2009-02-19","PBRX"
18.244213104248,18.244213104248,18.244213104248,18.244213104248,3699,"2009-02-20","PBRX"
18.244213104248,18.244213104248,18.244213104248,18.244213104248,14,"2009-02-23","PBRX"
18.244213104248,18.244213104248,18.244213104248,18.244213104248,22,"2009-02-24","PBRX"
18.244213104248,18.244213104248,18.244213104248,18.244213104248,14,"2009-02-25","PBRX"
18.244213104248,18.244213104248,18.244213104248,18.244213104248,14,"2009-02-26","PBRX"
18.244213104248,18.244213104248,18.244213104248,18.244213104248,3699,"2009-02-27","PBRX"
18.244213104248,18.244213104248,18.244213104248,18.244213104248,0,"2009-03-02","PBRX"
18.244213104248,18.244213104248,18.244213104248,18.244213104248,22,"2009-03-03","PBRX"
16.8927898406982,16.8927898406982,16.8927898406982,16.8927898406982,643765,"2009-03-04","PBRX"
18.244213104248,19.5956363677979,12.8385200500488,19.5956363677979,839855,"2009-03-05","PBRX"
19.5956363677979,19.5956363677979,19.5956363677979,19.5956363677979,14,"2009-03-06","PBRX"
19.5956363677979,19.5956363677979,19.5956363677979,19.5956363677979,22,"2009-03-10","PBRX"
19.5956363677979,19.5956363677979,19.5956363677979,19.5956363677979,0,"2009-03-11","PBRX"
19.5956363677979,19.5956363677979,19.5956363677979,19.5956363677979,14,"2009-03-12","PBRX"
19.5956363677979,19.5956363677979,19.5956363677979,19.5956363677979,0,"2009-03-13","PBRX"
19.5956363677979,19.5956363677979,19.5956363677979,19.5956363677979,22,"2009-03-16","PBRX"
20.2713470458984,20.2713470458984,20.2713470458984,20.2713470458984,369980,"2009-03-17","PBRX"
20.2713470458984,20.2713470458984,20.2713470458984,20.2713470458984,14,"2009-03-18","PBRX"
20.2713470458984,20.2713470458984,20.2713470458984,20.2713470458984,0,"2009-03-19","PBRX"
20.9470596313477,20.9470596313477,20.9470596313477,20.9470596313477,3699,"2009-03-20","PBRX"
23.6499042510986,23.6499042510986,23.6499042510986,23.6499042510986,3699,"2009-03-23","PBRX"
22.974193572998,22.974193572998,20.2713470458984,22.974193572998,196089,"2009-03-24","PBRX"
22.974193572998,29.7313098907471,22.974193572998,29.7313098907471,7399,"2009-03-25","PBRX"
33.1098670959473,33.1098670959473,33.1098670959473,33.1098670959473,3699,"2009-03-27","PBRX"
33.1098670959473,33.1098670959473,33.1098670959473,33.1098670959473,22,"2009-03-30","PBRX"
33.1098670959473,33.1098670959473,33.1098670959473,33.1098670959473,0,"2009-03-31","PBRX"
33.1098670959473,33.1098670959473,33.1098670959473,33.1098670959473,0,"2009-04-01","PBRX"
33.1098670959473,33.1098670959473,33.1098670959473,33.1098670959473,0,"2009-04-02","PBRX"
33.1098670959473,33.1098670959473,33.1098670959473,33.1098670959473,0,"2009-04-03","PBRX"
33.1098670959473,33.1098670959473,33.1098670959473,33.1098670959473,0,"2009-04-06","PBRX"
33.1098670959473,33.1098670959473,33.1098670959473,33.1098670959473,22,"2009-04-07","PBRX"
33.1098670959473,33.1098670959473,33.1098670959473,33.1098670959473,0,"2009-04-08","PBRX"
33.1098670959473,33.1098670959473,33.1098670959473,33.1098670959473,0,"2009-04-09","PBRX"
37.1641387939453,37.1641387939453,37.1641387939453,37.1641387939453,3699,"2009-04-13","PBRX"
37.1641387939453,37.1641387939453,37.1641387939453,37.1641387939453,22,"2009-04-14","PBRX"
37.1641387939453,37.1641387939453,37.1641387939453,37.1641387939453,0,"2009-04-15","PBRX"
37.1641387939453,37.1641387939453,37.1641387939453,37.1641387939453,0,"2009-04-16","PBRX"
37.1641387939453,37.1641387939453,37.1641387939453,37.1641387939453,0,"2009-04-17","PBRX"
37.1641387939453,37.1641387939453,37.1641387939453,37.1641387939453,0,"2009-04-20","PBRX"
37.1641387939453,37.1641387939453,37.1641387939453,37.1641387939453,0,"2009-04-22","PBRX"
37.1641387939453,37.1641387939453,37.1641387939453,37.1641387939453,22,"2009-04-23","PBRX"
37.1641387939453,37.1641387939453,37.1641387939453,37.1641387939453,0,"2009-04-24","PBRX"
28.3798866271973,28.3798866271973,28.3798866271973,28.3798866271973,118393,"2009-04-27","PBRX"
33.7855796813965,33.7855796813965,21.2173442840576,21.2173442840576,540171,"2009-04-28","PBRX"
21.2173442840576,21.2173442840576,21.2173442840576,21.2173442840576,14,"2009-04-29","PBRX"
23.6499042510986,23.6499042510986,23.6499042510986,23.6499042510986,3699,"2009-04-30","PBRX"
23.6499042510986,23.6499042510986,23.6499042510986,23.6499042510986,14,"2009-05-01","PBRX"
22.974193572998,22.974193572998,22.974193572998,22.974193572998,11099,"2009-05-04","PBRX"
23.6499042510986,23.6499042510986,23.6499042510986,23.6499042510986,73996,"2009-05-05","PBRX"
23.6499042510986,23.6499042510986,23.6499042510986,23.6499042510986,0,"2009-05-06","PBRX"
23.6499042510986,23.6499042510986,23.6499042510986,23.6499042510986,14,"2009-05-07","PBRX"
23.6499042510986,23.6499042510986,23.6499042510986,23.6499042510986,0,"2009-05-08","PBRX"
23.6499042510986,23.6499042510986,23.6499042510986,23.6499042510986,14,"2009-05-11","PBRX"
23.6499042510986,23.6499042510986,23.6499042510986,23.6499042510986,0,"2009-05-12","PBRX"
23.6499042510986,23.6499042510986,23.6499042510986,23.6499042510986,14,"2009-05-13","PBRX"
15.5413656234741,16.8927898406982,15.5413656234741,15.5413656234741,147992,"2009-05-14","PBRX"
20.9470596313477,20.9470596313477,19.4604930877686,19.4604930877686,7399,"2009-05-15","PBRX"
20.8119163513184,26.2176094055176,20.8119163513184,26.2176094055176,25898,"2009-05-18","PBRX"
27.0284633636475,27.0284633636475,26.6230354309082,27.0284633636475,14799,"2009-05-19","PBRX"
27.0284633636475,27.0284633636475,27.0284633636475,27.0284633636475,14,"2009-05-20","PBRX"
27.0284633636475,27.0284633636475,27.0284633636475,27.0284633636475,0,"2009-05-21","PBRX"
27.7041759490967,33.7855796813965,20.2713470458984,22.2984828948975,662264,"2009-05-22","PBRX"
21.6227703094482,23.6499042510986,21.6227703094482,22.974193572998,536471,"2009-05-25","PBRX"
22.974193572998,22.974193572998,22.974193572998,22.974193572998,14,"2009-05-26","PBRX"
22.974193572998,22.974193572998,22.974193572998,22.974193572998,14,"2009-05-27","PBRX"
23.6499042510986,23.6499042510986,20.9470596313477,20.9470596313477,99894,"2009-05-28","PBRX"
20.9470596313477,20.9470596313477,20.9470596313477,20.9470596313477,7,"2009-05-29","PBRX"
23.6499042510986,23.6499042510986,23.6499042510986,23.6499042510986,3699,"2009-06-01","PBRX"
21.6227703094482,21.6227703094482,21.6227703094482,21.6227703094482,51797,"2009-06-02","PBRX"
21.6227703094482,21.6227703094482,21.6227703094482,21.6227703094482,0,"2009-06-03","PBRX"
21.6227703094482,21.6227703094482,21.6227703094482,21.6227703094482,0,"2009-06-04","PBRX"
21.6227703094482,21.6227703094482,21.6227703094482,21.6227703094482,0,"2009-06-05","PBRX"
21.6227703094482,23.514762878418,21.6227703094482,23.3796215057373,14799,"2009-06-08","PBRX"
23.3796215057373,23.514762878418,22.2984828948975,23.3796215057373,81395,"2009-06-09","PBRX"
23.3796215057373,23.3796215057373,23.3796215057373,23.3796215057373,14,"2009-06-10","PBRX"
20.2713470458984,21.4876289367676,20.2713470458984,20.2713470458984,1302330,"2009-06-11","PBRX"
20.2713470458984,20.2713470458984,20.2713470458984,20.2713470458984,221988,"2009-06-12","PBRX"
21.6227703094482,21.6227703094482,20.2713470458984,20.2713470458984,225688,"2009-06-15","PBRX"
22.2984828948975,26.6230354309082,21.6227703094482,22.2984828948975,218288,"2009-06-16","PBRX"
22.2984828948975,22.2984828948975,22.2984828948975,22.2984828948975,14,"2009-06-17","PBRX"
20.9470596313477,20.9470596313477,20.9470596313477,20.9470596313477,110994,"2009-06-18","PBRX"
20.9470596313477,22.1633396148682,20.9470596313477,22.1633396148682,110994,"2009-06-19","PBRX"
22.1633396148682,22.1633396148682,22.1633396148682,22.1633396148682,14,"2009-06-22","PBRX"
22.4336242675781,22.4336242675781,21.8930549621582,22.4336242675781,288584,"2009-06-23","PBRX"
21.4876289367676,21.4876289367676,20.5416316986084,21.4876289367676,170190,"2009-06-24","PBRX"
20.2713470458984,20.4064903259277,20.2713470458984,20.2713470458984,295984,"2009-06-25","PBRX"
20.2713470458984,20.2713470458984,20.2713470458984,20.2713470458984,7,"2009-06-26","PBRX"
21.4876289367676,21.4876289367676,21.4876289367676,21.4876289367676,3699,"2009-06-29","PBRX"
21.4876289367676,21.4876289367676,21.4876289367676,21.4876289367676,0,"2009-06-30","PBRX"
21.4876289367676,21.4876289367676,21.4876289367676,21.4876289367676,14,"2009-07-01","PBRX"
21.4876289367676,21.4876289367676,21.4876289367676,21.4876289367676,0,"2009-07-02","PBRX"
21.2173442840576,21.2173442840576,21.2173442840576,21.2173442840576,591968,"2009-07-03","PBRX"
21.6227703094482,21.6227703094482,21.6227703094482,21.6227703094482,3699,"2009-07-06","PBRX"
22.974193572998,22.974193572998,22.974193572998,22.974193572998,3699,"2009-07-07","PBRX"
22.974193572998,22.974193572998,22.974193572998,22.974193572998,0,"2009-07-08","PBRX"
22.974193572998,22.974193572998,22.974193572998,22.974193572998,14,"2009-07-09","PBRX"
22.974193572998,22.974193572998,22.974193572998,22.974193572998,0,"2009-07-10","PBRX"
22.974193572998,22.974193572998,22.974193572998,22.974193572998,14,"2009-07-13","PBRX"
20.6767730712891,20.6767730712891,20.6767730712891,20.6767730712891,14799,"2009-07-14","PBRX"
20.6767730712891,20.6767730712891,20.6767730712891,20.6767730712891,14,"2009-07-15","PBRX"
20.6767730712891,20.6767730712891,20.6767730712891,20.6767730712891,7,"2009-07-16","PBRX"
20.6767730712891,20.6767730712891,20.6767730712891,20.6767730712891,0,"2009-07-17","PBRX"
20.6767730712891,20.6767730712891,20.6767730712891,20.6767730712891,0,"2009-07-20","PBRX"
19.0550651550293,22.7039089202881,19.0550651550293,19.0550651550293,2045991,"2009-07-21","PBRX"
20.0010623931885,20.0010623931885,20.0010623931885,20.0010623931885,29598,"2009-07-22","PBRX"
19.3253517150879,19.3253517150879,19.3253517150879,19.3253517150879,3699,"2009-07-23","PBRX"
19.3253517150879,19.3253517150879,19.3253517150879,19.3253517150879,18499,"2009-07-24","PBRX"
19.3253517150879,19.3253517150879,19.3253517150879,19.3253517150879,14,"2009-07-27","PBRX"
19.7307777404785,20.2713470458984,19.7307777404785,19.7307777404785,499473,"2009-07-28","PBRX"
21.0822010040283,22.2984828948975,21.0822010040283,22.2984828948975,7399,"2009-07-29","PBRX"
22.2984828948975,22.2984828948975,22.2984828948975,22.2984828948975,14,"2009-07-30","PBRX"
22.2984828948975,22.2984828948975,22.2984828948975,22.2984828948975,0,"2009-07-31","PBRX"
22.2984828948975,22.2984828948975,22.2984828948975,22.2984828948975,14,"2009-08-03","PBRX"
22.2984828948975,22.2984828948975,22.2984828948975,22.2984828948975,14,"2009-08-04","PBRX"
22.2984828948975,22.2984828948975,22.2984828948975,22.2984828948975,0,"2009-08-05","PBRX"
22.2984828948975,22.2984828948975,22.2984828948975,22.2984828948975,14,"2009-08-06","PBRX"
19.8659191131592,20.6767730712891,19.8659191131592,19.8659191131592,499473,"2009-08-07","PBRX"
20.0010623931885,20.0010623931885,20.0010623931885,20.0010623931885,7399,"2009-08-10","PBRX"
20.0010623931885,20.0010623931885,20.0010623931885,20.0010623931885,22,"2009-08-11","PBRX"
20.0010623931885,20.0010623931885,20.0010623931885,20.0010623931885,0,"2009-08-12","PBRX"
18.3793544769287,18.3793544769287,18.3793544769287,18.3793544769287,73996,"2009-08-13","PBRX"
18.3793544769287,18.3793544769287,18.3793544769287,18.3793544769287,7,"2009-08-14","PBRX"
18.3793544769287,18.3793544769287,18.3793544769287,18.3793544769287,3699,"2009-08-18","PBRX"
18.3793544769287,18.3793544769287,18.3793544769287,18.3793544769287,14,"2009-08-19","PBRX"
18.3793544769287,18.3793544769287,18.3793544769287,18.3793544769287,0,"2009-08-20","PBRX"
18.3793544769287,18.3793544769287,18.3793544769287,18.3793544769287,7,"2009-08-21","PBRX"
17.9739284515381,18.1090698242188,17.9739284515381,17.9739284515381,369980,"2009-08-24","PBRX"
18.1090698242188,18.1090698242188,17.9739284515381,18.1090698242188,22198,"2009-08-25","PBRX"
17.8387851715088,18.1090698242188,17.7036437988281,17.8387851715088,277485,"2009-08-26","PBRX"
17.8387851715088,17.8387851715088,17.8387851715088,17.8387851715088,7,"2009-08-27","PBRX"
18.3793544769287,18.3793544769287,18.3793544769287,18.3793544769287,14799,"2009-08-28","PBRX"
18.3793544769287,18.3793544769287,18.3793544769287,18.3793544769287,14,"2009-08-31","PBRX"
17.9739284515381,17.9739284515381,17.9739284515381,17.9739284515381,36998,"2009-09-01","PBRX"
17.9739284515381,17.9739284515381,17.9739284515381,17.9739284515381,0,"2009-09-02","PBRX"
17.9739284515381,17.9739284515381,17.9739284515381,17.9739284515381,14,"2009-09-03","PBRX"
17.9739284515381,17.9739284515381,17.9739284515381,17.9739284515381,0,"2009-09-04","PBRX"
17.9739284515381,17.9739284515381,17.9739284515381,17.9739284515381,14,"2009-09-07","PBRX"
17.9739284515381,17.9739284515381,17.9739284515381,17.9739284515381,7,"2009-09-08","PBRX"
17.9739284515381,17.9739284515381,17.9739284515381,17.9739284515381,14,"2009-09-09","PBRX"
17.2982158660889,17.2982158660889,16.6225051879883,17.2982158660889,147992,"2009-09-10","PBRX"
17.2982158660889,17.2982158660889,17.2982158660889,17.2982158660889,7,"2009-09-11","PBRX"
17.2982158660889,17.2982158660889,17.2982158660889,17.2982158660889,7,"2009-09-14","PBRX"
17.2982158660889,17.2982158660889,17.2982158660889,17.2982158660889,0,"2009-09-15","PBRX"
20.9470596313477,20.9470596313477,18.9199237823486,19.4604930877686,11099,"2009-09-16","PBRX"
19.4604930877686,19.4604930877686,19.3253517150879,19.4604930877686,114693,"2009-09-17","PBRX"
19.4604930877686,19.4604930877686,19.4604930877686,19.4604930877686,14,"2009-09-24","PBRX"
18.784782409668,18.784782409668,18.784782409668,18.784782409668,22198,"2009-09-25","PBRX"
16.8927898406982,17.0279312133789,16.8927898406982,16.8927898406982,369980,"2009-09-28","PBRX"
17.1630744934082,17.1630744934082,17.1630744934082,17.1630744934082,18499,"2009-09-29","PBRX"
17.1630744934082,17.1630744934082,17.1630744934082,17.1630744934082,7,"2009-09-30","PBRX"
17.1630744934082,17.1630744934082,17.1630744934082,17.1630744934082,7,"2009-10-01","PBRX"
20.2713470458984,20.2713470458984,20.2713470458984,20.2713470458984,129493,"2009-10-02","PBRX"
20.1362056732178,20.1362056732178,19.3253517150879,20.1362056732178,810256,"2009-10-05","PBRX"
20.1362056732178,20.1362056732178,20.1362056732178,20.1362056732178,14,"2009-10-06","PBRX"
17.5685005187988,17.8387851715088,17.5685005187988,17.5685005187988,332982,"2009-10-07","PBRX"
17.7036437988281,18.784782409668,17.5685005187988,18.6496391296387,436576,"2009-10-08","PBRX"
18.9199237823486,18.9199237823486,18.514497756958,18.9199237823486,114693,"2009-10-09","PBRX"
17.7036437988281,17.7036437988281,17.7036437988281,17.7036437988281,11099,"2009-10-12","PBRX"
18.784782409668,18.784782409668,18.784782409668,18.784782409668,3699,"2009-10-13","PBRX"
17.5685005187988,17.8387851715088,17.5685005187988,17.5685005187988,110994,"2009-10-14","PBRX"
17.2982158660889,17.2982158660889,17.2982158660889,17.2982158660889,129493,"2009-10-15","PBRX"
17.5685005187988,18.784782409668,17.5685005187988,18.784782409668,162791,"2009-10-16","PBRX"
18.784782409668,18.784782409668,18.784782409668,18.784782409668,14,"2009-10-19","PBRX"
18.784782409668,18.784782409668,18.784782409668,18.784782409668,14,"2009-10-20","PBRX"
18.784782409668,18.784782409668,18.784782409668,18.784782409668,14,"2009-10-21","PBRX"
18.784782409668,18.784782409668,18.784782409668,18.784782409668,14,"2009-10-22","PBRX"
18.784782409668,18.784782409668,18.784782409668,18.784782409668,0,"2009-10-23","PBRX"
18.784782409668,18.784782409668,18.784782409668,18.784782409668,14,"2009-10-26","PBRX"
17.5685005187988,17.7036437988281,17.5685005187988,17.5685005187988,40697,"2009-10-27","PBRX"
17.5685005187988,17.5685005187988,17.5685005187988,17.5685005187988,14,"2009-10-28","PBRX"
17.5685005187988,17.5685005187988,17.5685005187988,17.5685005187988,14,"2009-10-29","PBRX"
17.5685005187988,17.5685005187988,17.5685005187988,17.5685005187988,0,"2009-10-30","PBRX"
17.5685005187988,17.5685005187988,17.5685005187988,17.5685005187988,0,"2009-11-02","PBRX"
17.5685005187988,17.5685005187988,17.5685005187988,17.5685005187988,0,"2009-11-03","PBRX"
17.5685005187988,17.5685005187988,17.5685005187988,17.5685005187988,0,"2009-11-04","PBRX"
17.5685005187988,17.5685005187988,17.5685005187988,17.5685005187988,0,"2009-11-05","PBRX"
17.5685005187988,17.5685005187988,17.5685005187988,17.5685005187988,0,"2009-11-06","PBRX"
17.5685005187988,17.5685005187988,17.5685005187988,17.5685005187988,0,"2009-11-09","PBRX"
17.5685005187988,17.5685005187988,17.5685005187988,17.5685005187988,14,"2009-11-10","PBRX"
17.5685005187988,17.5685005187988,17.5685005187988,17.5685005187988,0,"2009-11-11","PBRX"
17.5685005187988,17.5685005187988,15.0007972717285,16.6225051879883,44397,"2009-11-12","PBRX"
16.6225051879883,16.6225051879883,16.6225051879883,16.6225051879883,14,"2009-11-13","PBRX"
16.6225051879883,16.6225051879883,16.6225051879883,16.6225051879883,7,"2009-11-16","PBRX"
16.6225051879883,16.6225051879883,16.6225051879883,16.6225051879883,7,"2009-11-17","PBRX"
16.6225051879883,16.6225051879883,16.6225051879883,16.6225051879883,7,"2009-11-18","PBRX"
16.8927898406982,16.8927898406982,16.217077255249,16.8927898406982,151691,"2009-11-19","PBRX"
16.8927898406982,16.8927898406982,16.8927898406982,16.8927898406982,18499,"2009-11-20","PBRX"
16.8927898406982,16.8927898406982,16.8927898406982,16.8927898406982,7,"2009-11-23","PBRX"
16.3522205352783,16.3522205352783,16.3522205352783,16.3522205352783,73996,"2009-11-24","PBRX"
16.8927898406982,16.8927898406982,16.8927898406982,16.8927898406982,184990,"2009-11-25","PBRX"
16.217077255249,16.3522205352783,16.217077255249,16.217077255249,184990,"2009-11-26","PBRX"
16.217077255249,16.217077255249,16.217077255249,16.217077255249,0,"2009-11-30","PBRX"
16.217077255249,16.217077255249,16.217077255249,16.217077255249,0,"2009-12-01","PBRX"
16.217077255249,16.217077255249,16.217077255249,16.217077255249,0,"2009-12-02","PBRX"
16.217077255249,16.217077255249,16.217077255249,16.217077255249,7,"2009-12-03","PBRX"
16.217077255249,16.217077255249,16.217077255249,16.217077255249,0,"2009-12-04","PBRX"
16.217077255249,16.217077255249,16.217077255249,16.217077255249,7,"2009-12-07","PBRX"
16.217077255249,16.217077255249,16.217077255249,16.217077255249,0,"2009-12-08","PBRX"
18.9199237823486,20.1362056732178,17.5685005187988,17.5685005187988,11099,"2009-12-09","PBRX"
18.9199237823486,18.9199237823486,18.9199237823486,18.9199237823486,3699,"2009-12-10","PBRX"
18.514497756958,18.514497756958,18.514497756958,18.514497756958,133192,"2009-12-11","PBRX"
18.514497756958,18.514497756958,18.514497756958,18.514497756958,14,"2009-12-14","PBRX"
18.514497756958,18.514497756958,18.514497756958,18.514497756958,0,"2009-12-15","PBRX"
18.514497756958,18.514497756958,18.514497756958,18.514497756958,14,"2009-12-16","PBRX"
16.3522205352783,16.3522205352783,16.3522205352783,16.3522205352783,36998,"2009-12-17","PBRX"
16.3522205352783,16.3522205352783,16.3522205352783,16.3522205352783,0,"2009-12-21","PBRX"
18.244213104248,18.244213104248,16.217077255249,16.217077255249,11099,"2009-12-22","PBRX"
16.217077255249,16.217077255249,16.217077255249,16.217077255249,7,"2009-12-23","PBRX"
16.217077255249,16.217077255249,16.217077255249,16.217077255249,0,"2009-12-28","PBRX"
18.244213104248,18.244213104248,18.244213104248,18.244213104248,3699,"2009-12-29","PBRX"
18.244213104248,18.244213104248,18.244213104248,18.244213104248,14,"2009-12-30","PBRX"
18.244213104248,18.244213104248,18.244213104248,18.244213104248,14,"2010-01-04","PBRX"
18.244213104248,18.244213104248,18.244213104248,18.244213104248,0,"2010-01-05","PBRX"
18.244213104248,18.244213104248,18.244213104248,18.244213104248,14,"2010-01-06","PBRX"
18.244213104248,18.244213104248,18.244213104248,18.244213104248,14,"2010-01-07","PBRX"
18.244213104248,18.244213104248,18.244213104248,18.244213104248,14,"2010-01-08","PBRX"
15.0007972717285,16.487361907959,15.0007972717285,16.487361907959,765859,"2010-01-11","PBRX"
16.487361907959,16.487361907959,16.487361907959,16.487361907959,0,"2010-01-12","PBRX"
16.487361907959,16.487361907959,16.487361907959,16.487361907959,0,"2010-01-13","PBRX"
18.244213104248,18.244213104248,18.244213104248,18.244213104248,11099,"2010-01-14","PBRX"
18.244213104248,18.244213104248,18.244213104248,18.244213104248,14,"2010-01-15","PBRX"
18.244213104248,18.244213104248,18.244213104248,18.244213104248,0,"2010-01-18","PBRX"
18.244213104248,18.244213104248,18.244213104248,18.244213104248,14,"2010-01-19","PBRX"
18.244213104248,18.244213104248,18.244213104248,18.244213104248,0,"2010-01-20","PBRX"
17.5685005187988,20.0010623931885,17.5685005187988,19.1902084350586,673364,"2010-01-21","PBRX"
18.244213104248,20.1362056732178,18.244213104248,20.1362056732178,2038591,"2010-01-22","PBRX"
20.5416316986084,20.5416316986084,19.1902084350586,19.3253517150879,1465122,"2010-01-25","PBRX"
18.6496391296387,19.8659191131592,18.514497756958,18.784782409668,591968,"2010-01-26","PBRX"
18.514497756958,18.9199237823486,18.514497756958,18.514497756958,702962,"2010-01-27","PBRX"
18.784782409668,18.784782409668,18.514497756958,18.784782409668,299684,"2010-01-28","PBRX"
18.784782409668,18.784782409668,18.784782409668,18.784782409668,7,"2010-01-29","PBRX"
18.784782409668,18.784782409668,18.784782409668,18.784782409668,7,"2010-02-01","PBRX"
18.244213104248,18.244213104248,17.7036437988281,18.244213104248,30560375,"2010-02-02","PBRX"
18.784782409668,18.784782409668,18.244213104248,18.784782409668,79127693,"2010-02-03","PBRX"
18.784782409668,18.784782409668,18.784782409668,18.784782409668,14,"2010-02-04","PBRX"
17.5685005187988,17.5685005187988,17.5685005187988,17.5685005187988,77695,"2010-02-05","PBRX"
17.5685005187988,17.5685005187988,17.5685005187988,17.5685005187988,77695,"2010-02-08","PBRX"
17.5685005187988,17.5685005187988,17.5685005187988,17.5685005187988,77695,"2010-02-09","PBRX"
17.5685005187988,17.5685005187988,17.5685005187988,17.5685005187988,77695,"2010-02-10","PBRX"
17.5685005187988,17.5685005187988,17.5685005187988,17.5685005187988,77695,"2010-02-11","PBRX"
14.8656549453735,14.8656549453735,14.8656549453735,14.8656549453735,7399,"2010-02-12","PBRX"
14.8656549453735,14.8656549453735,14.8656549453735,14.8656549453735,7399,"2010-02-15","PBRX"
14.8656549453735,14.8656549453735,14.8656549453735,14.8656549453735,7399,"2010-02-16","PBRX"
16.0819358825684,16.0819358825684,14.8656549453735,16.0819358825684,221988,"2010-02-17","PBRX"
16.8927898406982,16.8927898406982,16.3522205352783,16.8927898406982,55497,"2010-02-18","PBRX"
16.6225051879883,17.2982158660889,16.6225051879883,16.6225051879883,36998,"2010-02-19","PBRX"
16.8927898406982,17.0279312133789,16.8927898406982,16.8927898406982,221988,"2010-02-22","PBRX"
16.8927898406982,17.1630744934082,16.8927898406982,16.8927898406982,55497,"2010-02-23","PBRX"
17.5685005187988,17.5685005187988,16.8927898406982,17.5685005187988,129493,"2010-02-24","PBRX"
18.244213104248,18.244213104248,17.4333591461182,18.244213104248,118393,"2010-02-25","PBRX"
18.244213104248,18.244213104248,18.244213104248,18.244213104248,118393,"2010-03-01","PBRX"
18.244213104248,18.244213104248,18.244213104248,18.244213104248,118393,"2010-03-02","PBRX"
18.244213104248,18.244213104248,18.244213104248,18.244213104248,118393,"2010-03-03","PBRX"
18.244213104248,18.244213104248,18.244213104248,18.244213104248,118393,"2010-03-04","PBRX"
18.1090698242188,18.1090698242188,18.1090698242188,18.1090698242188,3699,"2010-03-05","PBRX"
18.1090698242188,18.1090698242188,18.1090698242188,18.1090698242188,3699,"2010-03-08","PBRX"
18.1090698242188,18.1090698242188,18.1090698242188,18.1090698242188,3699,"2010-03-09","PBRX"
18.1090698242188,18.1090698242188,18.1090698242188,18.1090698242188,3699,"2010-03-10","PBRX"
18.1090698242188,18.1090698242188,18.1090698242188,18.1090698242188,3699,"2010-03-11","PBRX"
18.244213104248,18.244213104248,17.5685005187988,18.244213104248,188689,"2010-03-12","PBRX"
18.244213104248,18.244213104248,18.244213104248,18.244213104248,188689,"2010-03-15","PBRX"
18.244213104248,18.244213104248,18.244213104248,18.244213104248,188689,"2010-03-17","PBRX"
17.9739284515381,17.9739284515381,16.8927898406982,17.9739284515381,85095,"2010-03-18","PBRX"
17.9739284515381,17.9739284515381,17.9739284515381,17.9739284515381,85095,"2010-03-19","PBRX"
17.9739284515381,17.9739284515381,17.9739284515381,17.9739284515381,85095,"2010-03-22","PBRX"
17.9739284515381,17.9739284515381,17.5685005187988,17.9739284515381,373680,"2010-03-23","PBRX"
17.9739284515381,17.9739284515381,17.9739284515381,17.9739284515381,373680,"2010-03-24","PBRX"
17.9739284515381,17.9739284515381,17.9739284515381,17.9739284515381,373680,"2010-03-25","PBRX"
14.3250846862793,17.0279312133789,14.3250846862793,14.3250846862793,22198,"2010-03-26","PBRX"
16.217077255249,16.6225051879883,16.217077255249,16.217077255249,369980,"2010-03-29","PBRX"
16.217077255249,16.217077255249,16.217077255249,16.217077255249,369980,"2010-03-30","PBRX"
20.2713470458984,20.4064903259277,17.9739284515381,20.2713470458984,2785951,"2010-03-31","PBRX"
19.1902084350586,20.5416316986084,19.1902084350586,19.1902084350586,828755,"2010-04-01","PBRX"
20.9470596313477,20.9470596313477,18.1090698242188,20.9470596313477,92495,"2010-04-05","PBRX"
20.2713470458984,20.8119163513184,19.5956363677979,20.2713470458984,184990,"2010-04-06","PBRX"
20.5416316986084,20.5416316986084,19.4604930877686,20.5416316986084,77695,"2010-04-07","PBRX"
20.5416316986084,20.5416316986084,20.5416316986084,20.5416316986084,77695,"2010-04-08","PBRX"
19.5956363677979,19.5956363677979,19.5956363677979,19.5956363677979,73996,"2010-04-09","PBRX"
18.9199237823486,19.0550651550293,18.9199237823486,18.9199237823486,736260,"2010-04-12","PBRX"
18.9199237823486,18.9199237823486,18.9199237823486,18.9199237823486,221988,"2010-04-13","PBRX"
19.7307777404785,19.7307777404785,18.9199237823486,19.7307777404785,469875,"2010-04-14","PBRX"
18.9199237823486,19.0550651550293,18.9199237823486,18.9199237823486,688163,"2010-04-15","PBRX"
18.9199237823486,18.9199237823486,18.9199237823486,18.9199237823486,688163,"2010-04-16","PBRX"
20.1362056732178,20.1362056732178,20.1362056732178,20.1362056732178,3699,"2010-04-19","PBRX"
20.1362056732178,20.1362056732178,20.1362056732178,20.1362056732178,3699,"2010-04-20","PBRX"
20.1362056732178,20.1362056732178,20.1362056732178,20.1362056732178,3699,"2010-04-21","PBRX"
18.9199237823486,19.0550651550293,18.9199237823486,18.9199237823486,151691,"2010-04-22","PBRX"
18.9199237823486,18.9199237823486,18.9199237823486,18.9199237823486,3699,"2010-04-23","PBRX"
18.9199237823486,18.9199237823486,18.9199237823486,18.9199237823486,3699,"2010-04-26","PBRX"
18.9199237823486,18.9199237823486,18.9199237823486,18.9199237823486,258986,"2010-04-27","PBRX"
19.4604930877686,19.5956363677979,19.4604930877686,19.4604930877686,832455,"2010-04-28","PBRX"
19.4604930877686,19.4604930877686,18.784782409668,19.4604930877686,114693,"2010-04-29","PBRX"
19.4604930877686,19.4604930877686,19.4604930877686,19.4604930877686,114693,"2010-04-30","PBRX"
19.4604930877686,19.4604930877686,19.4604930877686,19.4604930877686,114693,"2010-05-03","PBRX"
19.4604930877686,19.4604930877686,19.4604930877686,19.4604930877686,114693,"2010-05-04","PBRX"
20.9470596313477,21.6227703094482,20.8119163513184,20.9470596313477,329282,"2010-05-05","PBRX"
19.1902084350586,20.2713470458984,19.1902084350586,19.1902084350586,277485,"2010-05-06","PBRX"
18.514497756958,20.2713470458984,18.514497756958,18.514497756958,780658,"2010-05-07","PBRX"
19.5956363677979,22.5687675476074,18.514497756958,22.2984828948975,4177077,"2010-05-10","PBRX"
22.974193572998,22.974193572998,21.6227703094482,22.974193572998,2212482,"2010-05-11","PBRX"
27.0284633636475,30.4070205688477,23.6499042510986,27.0284633636475,5830890,"2010-05-12","PBRX"
28.3798866271973,29.0555973052979,27.0284633636475,28.3798866271973,32343680,"2010-05-14","PBRX"
27.0284633636475,27.0284633636475,25.0013294219971,27.0284633636475,336682,"2010-05-17","PBRX"
36.4884262084961,36.4884262084961,29.0555973052979,36.4884262084961,11461990,"2010-05-18","PBRX"
40.5426940917969,43.9212532043457,37.1641387939453,40.5426940917969,20800294,"2010-05-19","PBRX"
41.2184066772461,42.5698318481445,37.8398475646973,41.2184066772461,2800751,"2010-05-20","PBRX"
39.8669853210449,42.5698318481445,38.5155601501465,39.8669853210449,969637053,"2010-05-21","PBRX"
39.8669853210449,39.8669853210449,39.1912727355957,39.8669853210449,4632153,"2010-05-24","PBRX"
40.5426940917969,43.2455406188965,39.1912727355957,40.5426940917969,4757947,"2010-05-25","PBRX"
41.8941192626953,43.2455406188965,40.5426940917969,41.8941192626953,5253720,"2010-05-26","PBRX"
41.2184066772461,42.5698318481445,41.2184066772461,41.2184066772461,2593562,"2010-05-27","PBRX"
43.2455406188965,43.2455406188965,41.8941192626953,43.2455406188965,850954,"2010-05-31","PBRX"
41.2184066772461,43.9212532043457,39.1912727355957,41.2184066772461,1146939,"2010-06-01","PBRX"
41.8941192626953,41.8941192626953,40.5426940917969,41.8941192626953,673364,"2010-06-02","PBRX"
52.0297927856445,52.0297927856445,41.2184066772461,52.0297927856445,34630159,"2010-06-03","PBRX"
52.7055053710938,59.4626197814941,52.0297927856445,52.7055053710938,33109539,"2010-06-04","PBRX"
56.0840606689453,58.7869071960449,53.3812141418457,56.0840606689453,5575603,"2010-06-07","PBRX"
56.0840606689453,56.0840606689453,56.0840606689453,56.0840606689453,5575603,"2010-06-08","PBRX"
56.0840606689453,56.0840606689453,56.0840606689453,56.0840606689453,5575603,"2010-06-09","PBRX"
56.0840606689453,56.0840606689453,56.0840606689453,56.0840606689453,5575603,"2010-06-10","PBRX"
58.7869071960449,59.4626197814941,55.4083518981934,58.7869071960449,1772205,"2010-06-11","PBRX"
62.1654663085938,63.5168876647949,59.4626197814941,62.1654663085938,25006970,"2010-06-14","PBRX"
62.841178894043,66.2197341918945,62.841178894043,62.841178894043,9038619,"2010-06-15","PBRX"
58.111198425293,64.1926040649414,58.111198425293,58.111198425293,3980988,"2010-06-16","PBRX"
58.111198425293,59.4626197814941,56.0840606689453,58.111198425293,1195036,"2010-06-17","PBRX"
56.7597732543945,57.4354858398438,56.7597732543945,56.7597732543945,1450322,"2010-06-18","PBRX"
58.7869071960449,59.4626197814941,56.0840606689453,58.7869071960449,2323476,"2010-06-21","PBRX"
61.4897537231445,62.841178894043,59.4626197814941,61.4897537231445,9312404,"2010-06-22","PBRX"
61.4897537231445,62.841178894043,61.4897537231445,61.4897537231445,1398525,"2010-06-23","PBRX"
62.1654663085938,65.5440216064453,58.7869071960449,62.1654663085938,2519566,"2010-06-24","PBRX"
62.1654663085938,62.1654663085938,60.1383323669434,62.1654663085938,332982,"2010-06-25","PBRX"
60.1383323669434,62.841178894043,60.1383323669434,60.1383323669434,998946,"2010-06-28","PBRX"
58.111198425293,60.1383323669434,58.111198425293,58.111198425293,1361527,"2010-06-29","PBRX"
65.5440216064453,67.571159362793,60.8140411376953,65.5440216064453,6541252,"2010-06-30","PBRX"
70.2740020751953,72.9768524169922,64.8683166503906,70.2740020751953,11295499,"2010-07-01","PBRX"
68.9225845336914,70.2740020751953,66.2197341918945,68.9225845336914,1550217,"2010-07-02","PBRX"
66.8954467773438,68.9225845336914,66.8954467773438,66.8954467773438,654865,"2010-07-05","PBRX"
66.2197341918945,66.2197341918945,64.1926040649414,66.2197341918945,514272,"2010-07-06","PBRX"
56.7597732543945,65.5440216064453,56.0840606689453,56.7597732543945,2604661,"2010-07-07","PBRX"
56.7597732543945,63.5168876647949,56.7597732543945,56.7597732543945,2179184,"2010-07-08","PBRX"
61.4897537231445,61.4897537231445,56.0840606689453,61.4897537231445,928650,"2010-07-09","PBRX"
58.111198425293,58.7869071960449,56.7597732543945,58.111198425293,210888,"2010-07-12","PBRX"
56.7597732543945,58.7869071960449,56.7597732543945,56.7597732543945,969348,"2010-07-13","PBRX"
56.7597732543945,59.4626197814941,56.7597732543945,56.7597732543945,1180237,"2010-07-14","PBRX"
56.0840606689453,59.4626197814941,56.0840606689453,56.0840606689453,2589862,"2010-07-15","PBRX"
54.0569267272949,54.0569267272949,53.3812141418457,54.0569267272949,1209835,"2010-07-16","PBRX"
50.6783676147461,54.0569267272949,50.0026588439941,50.6783676147461,2493667,"2010-07-19","PBRX"
49.3269462585449,50.6783676147461,48.6512336730957,49.3269462585449,2216182,"2010-07-20","PBRX"
49.3269462585449,49.3269462585449,48.6512336730957,49.3269462585449,1243133,"2010-07-21","PBRX"
48.6512336730957,50.6783676147461,48.6512336730957,48.6512336730957,643765,"2010-07-22","PBRX"
52.7055053710938,52.7055053710938,47.9755249023438,52.7055053710938,1021145,"2010-07-23","PBRX"
52.0297927856445,52.0297927856445,50.0026588439941,52.0297927856445,2737854,"2010-07-26","PBRX"
56.0840606689453,62.1654663085938,52.0297927856445,56.0840606689453,12349943,"2010-07-27","PBRX"
56.0840606689453,58.111198425293,54.7326393127441,56.0840606689453,2293878,"2010-07-28","PBRX"
68.9225845336914,68.9225845336914,56.0840606689453,68.9225845336914,39173517,"2010-07-29","PBRX"
75.6796951293945,77.031120300293,72.9768524169922,75.6796951293945,28358992,"2010-07-30","PBRX"
71.6254272460938,75.6796951293945,68.9225845336914,71.6254272460938,17300280,"2010-08-02","PBRX"
72.9768524169922,72.9768524169922,67.571159362793,72.9768524169922,13803966,"2010-08-03","PBRX"
77.031120300293,77.031120300293,74.3282775878906,77.031120300293,11513787,"2010-08-04","PBRX"
83.7882385253906,83.7882385253906,77.031120300293,83.7882385253906,30449381,"2010-08-05","PBRX"
83.7882385253906,83.7882385253906,82.4368133544922,83.7882385253906,6633747,"2010-08-06","PBRX"
83.7882385253906,83.7882385253906,82.4368133544922,83.7882385253906,10096763,"2010-08-09","PBRX"
82.4368133544922,82.4368133544922,82.4368133544922,82.4368133544922,6104675,"2010-08-10","PBRX"
81.0853881835938,82.4368133544922,81.0853881835938,81.0853881835938,4976235,"2010-08-11","PBRX"
82.4368133544922,86.491081237793,79.7339706420898,82.4368133544922,13633775,"2010-08-12","PBRX"
81.0853881835938,83.7882385253906,81.0853881835938,81.0853881835938,2941343,"2010-08-13","PBRX"
81.0853881835938,83.7882385253906,81.0853881835938,81.0853881835938,2578762,"2010-08-16","PBRX"
83.7882385253906,89.1939315795898,81.0853881835938,83.7882385253906,18957792,"2010-08-18","PBRX"
85.1396636962891,85.1396636962891,82.4368133544922,85.1396636962891,2427070,"2010-08-19","PBRX"
89.1939315795898,91.8967742919922,83.7882385253906,89.1939315795898,36036084,"2010-08-20","PBRX"
87.8425064086914,87.8425064086914,86.491081237793,87.8425064086914,3999487,"2010-08-23","PBRX"
85.1396636962891,87.8425064086914,85.1396636962891,85.1396636962891,10884821,"2010-08-24","PBRX"
90.5453567504883,90.5453567504883,85.1396636962891,90.5453567504883,44808317,"2010-08-25","PBRX"
93.2481994628906,93.2481994628906,89.1939315795898,93.2481994628906,45141300,"2010-08-26","PBRX"
87.8425064086914,93.2481994628906,87.8425064086914,87.8425064086914,29209947,"2010-08-27","PBRX"
87.8425064086914,89.1939315795898,87.8425064086914,87.8425064086914,6393260,"2010-08-30","PBRX"
90.5453567504883,93.2481994628906,85.1396636962891,90.5453567504883,28096306,"2010-08-31","PBRX"
98.6538925170898,100.005317687988,91.8967742919922,98.6538925170898,86079623,"2010-09-01","PBRX"
106.762428283691,109.465278625488,100.005317687988,106.762428283691,118870980,"2010-09-02","PBRX"
105.411010742188,112.168121337891,102.708160400391,105.411010742188,71813182,"2010-09-03","PBRX"
102.708160400391,108.11385345459,100.005317687988,102.708160400391,75797870,"2010-09-06","PBRX"
109.465278625488,110.816703796387,102.708160400391,109.465278625488,67647203,"2010-09-07","PBRX"
110.816703796387,116.222396850586,109.465278625488,109.465278625488,76297343,"2010-09-15","PBRX"
120.276664733887,121.628089904785,108.11385345459,120.276664733887,111275284,"2010-09-16","PBRX"
125.682357788086,127.03377532959,120.276664733887,125.682357788086,60858064,"2010-09-17","PBRX"
124.330932617188,127.03377532959,122.979507446289,124.330932617188,61705319,"2010-09-20","PBRX"
120.276664733887,124.330932617188,120.276664733887,120.276664733887,51708451,"2010-09-21","PBRX"
129.736633300781,131.088043212891,120.276664733887,129.736633300781,98473965,"2010-09-22","PBRX"
132.439468383789,135.142318725586,129.736633300781,132.439468383789,88373501,"2010-09-23","PBRX"
129.736633300781,135.142318725586,129.736633300781,129.736633300781,43598482,"2010-09-24","PBRX"
127.03377532959,131.088043212891,125.682357788086,127.03377532959,34863246,"2010-09-27","PBRX"
127.03377532959,129.736633300781,127.03377532959,127.03377532959,22502203,"2010-09-28","PBRX"
127.03377532959,129.736633300781,127.03377532959,127.03377532959,9349402,"2010-09-29","PBRX"
128.385208129883,131.088043212891,125.682357788086,128.385208129883,19608957,"2010-09-30","PBRX"
127.03377532959,129.736633300781,125.682357788086,127.03377532959,14599423,"2010-10-01","PBRX"
127.03377532959,129.736633300781,122.979507446289,127.03377532959,39232714,"2010-10-04","PBRX"
127.03377532959,128.385208129883,124.330932617188,127.03377532959,16630615,"2010-10-05","PBRX"
125.682357788086,128.385208129883,125.682357788086,125.682357788086,8028573,"2010-10-06","PBRX"
122.979507446289,125.682357788086,120.276664733887,122.979507446289,26287102,"2010-10-07","PBRX"
118.925239562988,124.330932617188,118.925239562988,118.925239562988,25258557,"2010-10-08","PBRX"
124.330932617188,125.682357788086,116.222396850586,124.330932617188,92080704,"2010-10-11","PBRX"
125.682357788086,128.385208129883,122.979507446289,125.682357788086,74662030,"2010-10-12","PBRX"
135.142318725586,136.493743896484,124.330932617188,135.142318725586,132926533,"2010-10-13","PBRX"
145.953704833984,147.305130004883,136.493743896484,145.953704833984,147403863,"2010-10-14","PBRX"
162.170776367188,168.92790222168,145.953704833984,162.170776367188,190491773,"2010-10-15","PBRX"
160.819366455078,162.170776367188,156.765090942383,160.819366455078,68934735,"2010-10-18","PBRX"
158.116516113281,164.873626708984,156.765090942383,158.116516113281,98799547,"2010-10-19","PBRX"
156.765090942383,162.170776367188,152.710815429688,156.765090942383,94148894,"2010-10-20","PBRX"
156.765090942383,160.819366455078,154.062240600586,156.765090942383,75875566,"2010-10-21","PBRX"
158.116516113281,159.46794128418,155.413665771484,158.116516113281,40050370,"2010-10-22","PBRX"
160.819366455078,164.873626708984,158.116516113281,160.819366455078,61875510,"2010-10-25","PBRX"
166.225051879883,168.92790222168,160.819366455078,166.225051879883,111167990,"2010-10-26","PBRX"
175.685012817383,178.38786315918,164.873626708984,175.685012817383,135497896,"2010-10-27","PBRX"
174.333587646484,178.38786315918,174.333587646484,174.333587646484,7159119,"2010-10-28","PBRX"
171.630752563477,177.036437988281,171.630752563477,171.630752563477,9105215,"2010-10-29","PBRX"
179.739288330078,186.496398925781,171.630752563477,179.739288330078,51889741,"2010-11-01","PBRX"
171.630752563477,181.090713500977,171.630752563477,171.630752563477,13293393,"2010-11-02","PBRX"
172.982162475586,175.685012817383,170.279327392578,172.982162475586,9190311,"2010-11-03","PBRX"
172.982162475586,174.333587646484,170.279327392578,172.982162475586,13918660,"2010-11-04","PBRX"
172.982162475586,172.982162475586,171.630752563477,172.982162475586,8650140,"2010-11-05","PBRX"
172.982162475586,181.090713500977,170.279327392578,172.982162475586,90241902,"2010-11-08","PBRX"
170.279327392578,174.333587646484,170.279327392578,170.279327392578,14518028,"2010-11-09","PBRX"
167.576477050781,168.92790222168,166.225051879883,167.576477050781,6818737,"2010-11-10","PBRX"
166.225051879883,167.576477050781,166.225051879883,166.225051879883,17418674,"2010-11-11","PBRX"
172.982162475586,175.685012817383,166.225051879883,172.982162475586,62952153,"2010-11-12","PBRX"
179.739288330078,181.090713500977,172.982162475586,179.739288330078,102728738,"2010-11-15","PBRX"
185.144973754883,186.496398925781,178.38786315918,185.144973754883,102425354,"2010-11-16","PBRX"
190.550674438477,193.253509521484,183.793548583984,190.550674438477,90056912,"2010-11-18","PBRX"
191.902099609375,194.604934692383,187.84782409668,191.902099609375,87814831,"2010-11-19","PBRX"
190.550674438477,197.30778503418,190.550674438477,190.550674438477,101633597,"2010-11-22","PBRX"
186.496398925781,190.550674438477,182.442123413086,186.496398925781,86678992,"2010-11-23","PBRX"
175.685012817383,185.144973754883,171.630752563477,175.685012817383,31714714,"2010-11-24","PBRX"
178.38786315918,179.739288330078,177.036437988281,178.38786315918,13667073,"2010-11-25","PBRX"
181.090713500977,182.442123413086,177.036437988281,181.090713500977,48386027,"2010-11-26","PBRX"
177.036437988281,181.090713500977,175.685012817383,177.036437988281,21754843,"2010-11-29","PBRX"
175.685012817383,177.036437988281,174.333587646484,175.685012817383,28240598,"2010-11-30","PBRX"
174.333587646484,175.685012817383,172.982162475586,174.333587646484,16042347,"2010-12-01","PBRX"
175.685012817383,179.739288330078,174.333587646484,175.685012817383,78976001,"2010-12-02","PBRX"
179.739288330078,181.090713500977,177.036437988281,179.739288330078,78043651,"2010-12-03","PBRX"
186.496398925781,187.84782409668,178.38786315918,186.496398925781,119814430,"2010-12-06","PBRX"
189.199249267578,190.550674438477,186.496398925781,189.199249267578,110694415,"2010-12-08","PBRX"
186.496398925781,190.550674438477,183.793548583984,186.496398925781,46569424,"2010-12-09","PBRX"
183.793548583984,187.84782409668,181.090713500977,183.793548583984,82113434,"2010-12-10","PBRX"
183.793548583984,185.144973754883,182.442123413086,183.793548583984,59655628,"2010-12-13","PBRX"
183.793548583984,187.84782409668,182.442123413086,183.793548583984,84636700,"2010-12-14","PBRX"
183.793548583984,186.496398925781,181.090713500977,183.793548583984,65338526,"2010-12-15","PBRX"
179.739288330078,183.793548583984,178.38786315918,179.739288330078,37874886,"2010-12-16","PBRX"
185.144973754883,185.144973754883,178.38786315918,185.144973754883,68860739,"2010-12-17","PBRX"
186.496398925781,186.496398925781,182.442123413086,186.496398925781,78757713,"2010-12-20","PBRX"
193.253509521484,193.253509521484,183.793548583984,193.253509521484,143163889,"2010-12-21","PBRX"
195.956359863281,198.659210205078,189.199249267578,195.956359863281,166935125,"2010-12-22","PBRX"
200.010635375977,202.713470458984,194.604934692383,200.010635375977,136311853,"2010-12-23","PBRX"
208.119171142578,209.470596313477,200.010635375977,208.119171142578,193240727,"2010-12-27","PBRX"
216.22770690918,220.281982421875,206.76774597168,216.22770690918,202838016,"2010-12-28","PBRX"
217.579132080078,225.68766784668,216.22770690918,217.579132080078,201735475,"2010-12-29","PBRX"
216.22770690918,220.281982421875,214.876281738281,216.22770690918,63044648,"2010-12-30","PBRX"
214.02961730957,215.495574951172,212.563659667969,214.02961730957,13516773,"2011-01-03","PBRX"
202.301971435547,212.563659667969,199.370056152344,202.301971435547,49766149,"2011-01-04","PBRX"
203.767929077148,203.767929077148,199.370056152344,203.767929077148,34772523,"2011-01-05","PBRX"
203.767929077148,205.23388671875,202.301971435547,203.767929077148,18227009,"2011-01-06","PBRX"
197.904098510742,209.631744384766,197.904098510742,197.904098510742,60025663,"2011-01-07","PBRX"
197.904098510742,199.370056152344,196.438140869141,197.904098510742,39499813,"2011-01-10","PBRX"
192.040283203125,197.904098510742,190.574325561523,192.040283203125,21334196,"2011-01-11","PBRX"
192.040283203125,196.438140869141,190.574325561523,192.040283203125,29983840,"2011-01-12","PBRX"
196.438140869141,197.904098510742,190.574325561523,196.438140869141,27807786,"2011-01-13","PBRX"
196.438140869141,200.836013793945,194.972183227539,196.438140869141,12551533,"2011-01-14","PBRX"
194.972183227539,196.438140869141,190.574325561523,194.972183227539,21668449,"2011-01-17","PBRX"
197.904098510742,203.767929077148,194.972183227539,197.904098510742,25300890,"2011-01-18","PBRX"
209.631744384766,219.893447875977,196.438140869141,209.631744384766,117830933,"2011-01-19","PBRX"
212.563659667969,214.02961730957,208.165802001953,212.563659667969,13387165,"2011-01-20","PBRX"
214.02961730957,215.495574951172,206.699844360352,214.02961730957,22944067,"2011-01-21","PBRX"
238.950881958008,243.348739624023,209.631744384766,238.950881958008,140597642,"2011-01-24","PBRX"
240.416839599609,246.280654907227,234.553009033203,240.416839599609,52515207,"2011-01-25","PBRX"
236.018966674805,240.416839599609,234.553009033203,236.018966674805,16177153,"2011-01-26","PBRX"
231.62109375,236.018966674805,228.689178466797,231.62109375,13891955,"2011-01-27","PBRX"
231.62109375,231.62109375,230.155136108398,231.62109375,1132366,"2011-01-28","PBRX"
247.746612548828,252.144485473633,228.689178466797,247.746612548828,107936368,"2011-01-31","PBRX"
249.21257019043,256.542358398438,246.280654907227,249.21257019043,67703245,"2011-02-01","PBRX"
249.21257019043,252.144485473633,247.746612548828,249.21257019043,14713944,"2011-02-02","PBRX"
249.21257019043,252.144485473633,240.416839599609,249.21257019043,70247659,"2011-02-04","PBRX"
249.21257019043,249.21257019043,243.348739624023,249.21257019043,6964736,"2011-02-07","PBRX"
246.280654907227,253.610443115234,246.280654907227,246.280654907227,28684347,"2011-02-08","PBRX"
237.484924316406,246.280654907227,234.553009033203,237.484924316406,33578763,"2011-02-09","PBRX"
236.018966674805,240.416839599609,234.553009033203,236.018966674805,4884183,"2011-02-10","PBRX"
234.553009033203,234.553009033203,233.087051391602,234.553009033203,4270250,"2011-02-11","PBRX"
237.484924316406,238.950881958008,236.018966674805,237.484924316406,8291515,"2011-02-14","PBRX"
238.950881958008,240.416839599609,236.018966674805,238.950881958008,8728090,"2011-02-16","PBRX"
234.553009033203,238.950881958008,234.553009033203,234.553009033203,5191150,"2011-02-17","PBRX"
234.553009033203,236.018966674805,234.553009033203,234.553009033203,2789987,"2011-02-18","PBRX"
240.416839599609,243.348739624023,234.553009033203,240.416839599609,42415998,"2011-02-21","PBRX"
240.416839599609,246.280654907227,237.484924316406,240.416839599609,28831009,"2011-02-22","PBRX"
244.814697265625,247.746612548828,238.950881958008,244.814697265625,31897267,"2011-02-23","PBRX"
240.416839599609,243.348739624023,238.950881958008,240.416839599609,7626421,"2011-02-24","PBRX"
238.950881958008,241.882797241211,238.950881958008,238.950881958008,1991873,"2011-02-25","PBRX"
240.416839599609,243.348739624023,240.416839599609,240.416839599609,5221847,"2011-02-28","PBRX"
238.950881958008,241.882797241211,238.950881958008,238.950881958008,9689920,"2011-03-01","PBRX"
238.950881958008,240.416839599609,236.018966674805,238.950881958008,7667349,"2011-03-02","PBRX"
238.950881958008,240.416839599609,237.484924316406,238.950881958008,5614082,"2011-03-03","PBRX"
238.950881958008,240.416839599609,237.484924316406,238.950881958008,11255451,"2011-03-04","PBRX"
238.950881958008,241.882797241211,236.018966674805,238.950881958008,60192789,"2011-03-07","PBRX"
240.416839599609,241.882797241211,237.484924316406,240.416839599609,7565027,"2011-03-08","PBRX"
260.940216064453,260.940216064453,241.882797241211,260.940216064453,80623139,"2011-03-09","PBRX"
253.610443115234,260.940216064453,252.144485473633,253.610443115234,20239348,"2011-03-10","PBRX"
247.746612548828,253.610443115234,246.280654907227,247.746612548828,63371602,"2011-03-11","PBRX"
252.144485473633,252.144485473633,247.746612548828,252.144485473633,10433462,"2011-03-14","PBRX"
250.678527832031,252.144485473633,244.814697265625,250.678527832031,23615983,"2011-03-15","PBRX"
250.678527832031,250.678527832031,246.280654907227,250.678527832031,6050657,"2011-03-16","PBRX"
250.678527832031,252.144485473633,246.280654907227,250.678527832031,13015394,"2011-03-17","PBRX"
255.076400756836,256.542358398438,250.678527832031,255.076400756836,20174544,"2011-03-18","PBRX"
253.610443115234,258.00830078125,253.610443115234,253.610443115234,12585641,"2011-03-21","PBRX"
253.610443115234,255.076400756836,252.144485473633,253.610443115234,8560964,"2011-03-22","PBRX"
253.610443115234,253.610443115234,253.610443115234,253.610443115234,0,"2011-03-23","PBRX"
255.076400756836,258.00830078125,252.144485473633,255.076400756836,56239738,"2011-03-24","PBRX"
262.406188964844,268.269989013672,255.076400756836,262.406188964844,58866010,"2011-03-25","PBRX"
262.406188964844,268.269989013672,262.406188964844,262.406188964844,21784414,"2011-03-28","PBRX"
262.406188964844,262.406188964844,258.00830078125,262.406188964844,12623159,"2011-03-29","PBRX"
266.804046630859,266.804046630859,260.940216064453,266.804046630859,12902840,"2011-03-30","PBRX"
266.804046630859,271.201904296875,266.804046630859,266.804046630859,13295075,"2011-03-31","PBRX"
265.338104248047,268.269989013672,263.872131347656,265.338104248047,5187739,"2011-04-01","PBRX"
263.872131347656,268.269989013672,263.872131347656,263.872131347656,9031647,"2011-04-04","PBRX"
266.804046630859,271.201904296875,263.872131347656,266.804046630859,37102060,"2011-04-05","PBRX"
274.133819580078,277.065734863281,266.804046630859,274.133819580078,35383046,"2011-04-06","PBRX"
266.804046630859,277.065734863281,265.338104248047,266.804046630859,50547209,"2011-04-07","PBRX"
266.804046630859,271.201904296875,265.338104248047,266.804046630859,15269895,"2011-04-08","PBRX"
268.269989013672,271.201904296875,266.804046630859,268.269989013672,15089126,"2011-04-11","PBRX"
271.201904296875,272.667877197266,266.804046630859,271.201904296875,25730644,"2011-04-12","PBRX"
279.997650146484,282.929565429688,269.735961914062,279.997650146484,64688149,"2011-04-13","PBRX"
278.531707763672,287.327423095703,278.531707763672,278.531707763672,43278916,"2011-04-14","PBRX"
278.531707763672,281.463623046875,278.531707763672,278.531707763672,3935997,"2011-04-15","PBRX"
278.531707763672,279.997650146484,277.065734863281,278.531707763672,8983896,"2011-04-18","PBRX"
279.997650146484,279.997650146484,277.065734863281,279.997650146484,6739627,"2011-04-19","PBRX"
279.997650146484,291.725311279297,278.531707763672,279.997650146484,93420246,"2011-04-20","PBRX"
281.463623046875,282.929565429688,279.997650146484,281.463623046875,9444346,"2011-04-21","PBRX"
279.997650146484,281.463623046875,278.531707763672,279.997650146484,5562921,"2011-04-25","PBRX"
277.065734863281,279.997650146484,277.065734863281,277.065734863281,8506392,"2011-04-26","PBRX"
278.531707763672,279.997650146484,277.065734863281,278.531707763672,5276419,"2011-04-27","PBRX"
271.201904296875,279.997650146484,268.269989013672,271.201904296875,33135366,"2011-04-28","PBRX"
263.872131347656,272.667877197266,260.940216064453,263.872131347656,31972303,"2011-04-29","PBRX"
268.269989013672,268.269989013672,263.872131347656,268.269989013672,12377585,"2011-05-02","PBRX"
265.338104248047,268.269989013672,263.872131347656,265.338104248047,8755376,"2011-05-03","PBRX"
263.872131347656,265.338104248047,263.872131347656,263.872131347656,4423733,"2011-05-04","PBRX"
277.065734863281,277.065734863281,263.872131347656,277.065734863281,30758079,"2011-05-05","PBRX"
277.065734863281,278.531707763672,274.133819580078,277.065734863281,8758787,"2011-05-06","PBRX"
284.3955078125,284.3955078125,277.065734863281,284.3955078125,27111994,"2011-05-09","PBRX"
279.997650146484,285.861480712891,279.997650146484,279.997650146484,19338912,"2011-05-10","PBRX"
279.997650146484,281.463623046875,279.997650146484,279.997650146484,4348697,"2011-05-11","PBRX"
278.531707763672,279.997650146484,277.065734863281,278.531707763672,4509002,"2011-05-12","PBRX"
275.599792480469,282.929565429688,269.735961914062,275.599792480469,34489431,"2011-05-13","PBRX"
265.338104248047,277.065734863281,265.338104248047,265.338104248047,21818522,"2011-05-16","PBRX"
272.667877197266,278.531707763672,263.872131347656,272.667877197266,47047786,"2011-05-18","PBRX"
272.667877197266,274.133819580078,272.667877197266,272.667877197266,4120177,"2011-05-19","PBRX"
275.599792480469,278.531707763672,272.667877197266,275.599792480469,16344279,"2011-05-20","PBRX"
268.269989013672,275.599792480469,266.804046630859,268.269989013672,9539847,"2011-05-23","PBRX"
271.201904296875,275.599792480469,266.804046630859,271.201904296875,18493047,"2011-05-24","PBRX"
271.201904296875,272.667877197266,263.872131347656,271.201904296875,35853728,"2011-05-25","PBRX"
269.735961914062,275.599792480469,269.735961914062,269.735961914062,12827803,"2011-05-26","PBRX"
266.804046630859,271.201904296875,266.804046630859,266.804046630859,4870540,"2011-05-27","PBRX"
269.735961914062,271.201904296875,266.804046630859,269.735961914062,7285346,"2011-05-30","PBRX"
271.201904296875,278.531707763672,269.735961914062,271.201904296875,27088119,"2011-05-31","PBRX"
271.201904296875,272.667877197266,271.201904296875,271.201904296875,2407984,"2011-06-01","PBRX"
269.735961914062,271.201904296875,268.269989013672,269.735961914062,989115,"2011-06-03","PBRX"
274.133819580078,277.065734863281,268.269989013672,274.133819580078,20038114,"2011-06-06","PBRX"
272.667877197266,275.599792480469,272.667877197266,272.667877197266,4123588,"2011-06-07","PBRX"
275.599792480469,275.599792480469,271.201904296875,275.599792480469,11419167,"2011-06-08","PBRX"
296.856140136719,300.521057128906,275.599792480469,296.856140136719,91813786,"2011-06-09","PBRX"
293.191253662109,307.850830078125,291.725311279297,293.191253662109,34670201,"2011-06-10","PBRX"
290.259338378906,293.191253662109,287.327423095703,290.259338378906,8373373,"2011-06-13","PBRX"
282.929565429688,291.725311279297,281.463623046875,282.929565429688,31719908,"2011-06-14","PBRX"
284.3955078125,299.055084228516,281.463623046875,284.3955078125,7809748,"2011-06-15","PBRX"
278.531707763672,284.3955078125,275.599792480469,278.531707763672,3169432,"2011-06-16","PBRX"
263.872131347656,281.463623046875,263.872131347656,263.872131347656,10492297,"2011-06-17","PBRX"
269.735961914062,275.599792480469,263.872131347656,269.735961914062,9774336,"2011-06-20","PBRX"
275.599792480469,281.463623046875,269.735961914062,275.599792480469,21077538,"2011-06-21","PBRX"
278.531707763672,281.463623046875,275.599792480469,278.531707763672,5357424,"2011-06-22","PBRX"
284.3955078125,284.3955078125,272.667877197266,284.3955078125,14719913,"2011-06-23","PBRX"
293.191253662109,299.055084228516,284.3955078125,293.191253662109,28891550,"2011-06-24","PBRX"
287.327423095703,293.191253662109,287.327423095703,287.327423095703,2936649,"2011-06-27","PBRX"
284.3955078125,299.055084228516,281.463623046875,284.3955078125,38977116,"2011-06-28","PBRX"
284.3955078125,287.327423095703,284.3955078125,284.3955078125,12803076,"2011-06-30","PBRX"
293.191253662109,293.191253662109,281.463623046875,293.191253662109,23200725,"2011-07-01","PBRX"
293.191253662109,293.191253662109,293.191253662109,293.191253662109,0,"2011-07-04","PBRX"
284.3955078125,290.259338378906,284.3955078125,284.3955078125,4423733,"2011-07-05","PBRX"
290.259338378906,293.191253662109,284.3955078125,290.259338378906,12695637,"2011-07-06","PBRX"
293.191253662109,304.918914794922,290.259338378906,293.191253662109,20392831,"2011-07-07","PBRX"
293.191253662109,310.782745361328,293.191253662109,293.191253662109,21474889,"2011-07-08","PBRX"
293.191253662109,299.055084228516,290.259338378906,293.191253662109,7220542,"2011-07-11","PBRX"
287.327423095703,293.191253662109,287.327423095703,287.327423095703,5354866,"2011-07-12","PBRX"
284.3955078125,290.259338378906,266.804046630859,284.3955078125,45520626,"2011-07-13","PBRX"
293.191253662109,299.055084228516,284.3955078125,293.191253662109,20503680,"2011-07-14","PBRX"
299.055084228516,322.510375976562,293.191253662109,299.055084228516,10566481,"2011-07-15","PBRX"
293.191253662109,304.918914794922,290.259338378906,293.191253662109,7513013,"2011-07-18","PBRX"
290.259338378906,293.191253662109,290.259338378906,290.259338378906,5205646,"2011-07-19","PBRX"
290.259338378906,304.918914794922,290.259338378906,290.259338378906,6705520,"2011-07-20","PBRX"
287.327423095703,293.191253662109,284.3955078125,287.327423095703,9112652,"2011-07-21","PBRX"
287.327423095703,293.191253662109,284.3955078125,287.327423095703,13620801,"2011-07-22","PBRX"
284.3955078125,293.191253662109,284.3955078125,284.3955078125,10499119,"2011-07-25","PBRX"
290.259338378906,293.191253662109,284.3955078125,290.259338378906,11063597,"2011-07-26","PBRX"
290.259338378906,293.191253662109,287.327423095703,290.259338378906,5415406,"2011-07-27","PBRX"
287.327423095703,293.191253662109,287.327423095703,287.327423095703,7368909,"2011-07-28","PBRX"
284.3955078125,290.259338378906,284.3955078125,284.3955078125,3866929,"2011-07-29","PBRX"
287.327423095703,287.327423095703,284.3955078125,287.327423095703,2590459,"2011-08-01","PBRX"
281.463623046875,287.327423095703,278.531707763672,281.463623046875,9674572,"2011-08-02","PBRX"
278.531707763672,284.3955078125,272.667877197266,278.531707763672,14630381,"2011-08-03","PBRX"
275.599792480469,281.463623046875,275.599792480469,275.599792480469,2803630,"2011-08-04","PBRX"
260.940216064453,275.599792480469,258.00830078125,260.940216064453,10305559,"2011-08-05","PBRX"
252.144485473633,258.00830078125,240.416839599609,252.144485473633,16684501,"2011-08-08","PBRX"
249.21257019043,258.00830078125,216.961532592773,249.21257019043,15146256,"2011-08-09","PBRX"
258.00830078125,263.872131347656,252.144485473633,258.00830078125,7405575,"2011-08-10","PBRX"
258.00830078125,263.872131347656,255.076400756836,258.00830078125,5333549,"2011-08-11","PBRX"
258.00830078125,260.940216064453,258.00830078125,258.00830078125,1458092,"2011-08-12","PBRX"
266.804046630859,269.735961914062,260.940216064453,266.804046630859,5109292,"2011-08-15","PBRX"
266.804046630859,269.735961914062,266.804046630859,266.804046630859,5197119,"2011-08-16","PBRX"
266.804046630859,269.735961914062,266.804046630859,266.804046630859,2139388,"2011-08-18","PBRX"
252.144485473633,263.872131347656,252.144485473633,252.144485473633,2483873,"2011-08-19","PBRX"
249.21257019043,258.00830078125,249.21257019043,249.21257019043,4825348,"2011-08-22","PBRX"
255.076400756836,266.804046630859,252.144485473633,255.076400756836,29101310,"2011-08-23","PBRX"
258.00830078125,266.804046630859,255.076400756836,258.00830078125,7684403,"2011-08-24","PBRX"
258.00830078125,266.804046630859,258.00830078125,258.00830078125,6459094,"2011-08-25","PBRX"
260.940216064453,263.872131347656,255.076400756836,260.940216064453,6841097,"2011-08-26","PBRX"
255.076400756836,263.872131347656,252.144485473633,255.076400756836,3468725,"2011-09-05","PBRX"
252.144485473633,258.00830078125,252.144485473633,252.144485473633,3228268,"2011-09-06","PBRX"
258.00830078125,263.872131347656,255.076400756836,258.00830078125,6533277,"2011-09-07","PBRX"
255.076400756836,260.940216064453,255.076400756836,255.076400756836,1886140,"2011-09-08","PBRX"
249.21257019043,255.076400756836,243.348739624023,249.21257019043,7773082,"2011-09-09","PBRX"
249.21257019043,258.00830078125,243.348739624023,249.21257019043,18348943,"2011-09-12","PBRX"
255.076400756836,263.872131347656,252.144485473633,255.076400756836,10123084,"2011-09-13","PBRX"
249.21257019043,255.076400756836,249.21257019043,249.21257019043,1203139,"2011-09-14","PBRX"
246.280654907227,249.21257019043,246.280654907227,246.280654907227,1010432,"2011-09-15","PBRX"
249.21257019043,252.144485473633,246.280654907227,249.21257019043,2055825,"2011-09-16","PBRX"
237.484924316406,249.21257019043,234.553009033203,237.484924316406,20472984,"2011-09-19","PBRX"
234.553009033203,240.416839599609,231.62109375,234.553009033203,4370014,"2011-09-20","PBRX"
231.62109375,237.484924316406,231.62109375,231.62109375,2526507,"2011-09-21","PBRX"
222.82536315918,228.689178466797,222.82536315918,222.82536315918,3430354,"2011-09-22","PBRX"
231.62109375,234.553009033203,214.02961730957,231.62109375,6682497,"2011-09-23","PBRX"
222.82536315918,234.553009033203,222.82536315918,222.82536315918,2786576,"2011-09-26","PBRX"
231.62109375,231.62109375,225.757278442383,231.62109375,3740732,"2011-09-27","PBRX"
231.62109375,234.553009033203,231.62109375,231.62109375,2618597,"2011-09-28","PBRX"
234.553009033203,234.553009033203,231.62109375,234.553009033203,1537392,"2011-09-29","PBRX"
234.553009033203,237.484924316406,234.553009033203,234.553009033203,1986757,"2011-09-30","PBRX"
228.689178466797,234.553009033203,219.893447875977,228.689178466797,4132967,"2011-10-03","PBRX"
225.757278442383,228.689178466797,222.82536315918,225.757278442383,873150,"2011-10-04","PBRX"
219.893447875977,228.689178466797,219.893447875977,219.893447875977,4798062,"2011-10-05","PBRX"
222.82536315918,225.757278442383,222.82536315918,222.82536315918,1298640,"2011-10-06","PBRX"
225.757278442383,228.689178466797,225.757278442383,225.757278442383,2003811,"2011-10-07","PBRX"
225.757278442383,231.62109375,225.757278442383,225.757278442383,2480462,"2011-10-10","PBRX"
231.62109375,237.484924316406,228.689178466797,231.62109375,5122083,"2011-10-11","PBRX"
243.348739624023,243.348739624023,231.62109375,243.348739624023,7212868,"2011-10-12","PBRX"
237.484924316406,243.348739624023,237.484924316406,237.484924316406,3589806,"2011-10-13","PBRX"
237.484924316406,237.484924316406,234.553009033203,237.484924316406,1082910,"2011-10-14","PBRX"
240.416839599609,243.348739624023,237.484924316406,240.416839599609,5469126,"2011-10-17","PBRX"
240.416839599609,240.416839599609,234.553009033203,240.416839599609,2160705,"2011-10-18","PBRX"
240.416839599609,246.280654907227,240.416839599609,240.416839599609,6881173,"2011-10-19","PBRX"
237.484924316406,240.416839599609,237.484924316406,237.484924316406,1134924,"2011-10-20","PBRX"
240.416839599609,240.416839599609,237.484924316406,240.416839599609,2215277,"2011-10-21","PBRX"
252.144485473633,263.872131347656,240.416839599609,252.144485473633,13842499,"2011-10-24","PBRX"
258.00830078125,260.940216064453,249.21257019043,258.00830078125,9427293,"2011-10-25","PBRX"
255.076400756836,260.940216064453,252.144485473633,255.076400756836,4560163,"2011-10-26","PBRX"
258.00830078125,263.872131347656,255.076400756836,258.00830078125,6413901,"2011-10-27","PBRX"
263.872131347656,266.804046630859,258.00830078125,263.872131347656,5443545,"2011-10-28","PBRX"
258.00830078125,263.872131347656,258.00830078125,258.00830078125,1518633,"2011-10-31","PBRX"
252.144485473633,258.00830078125,249.21257019043,252.144485473633,7826802,"2011-11-01","PBRX"
249.21257019043,255.076400756836,246.280654907227,249.21257019043,4808294,"2011-11-02","PBRX"
249.21257019043,255.076400756836,246.280654907227,249.21257019043,4286451,"2011-11-03","PBRX"
252.144485473633,258.00830078125,252.144485473633,252.144485473633,3284545,"2011-11-04","PBRX"
249.21257019043,255.076400756836,249.21257019043,249.21257019043,1540803,"2011-11-07","PBRX"
249.21257019043,252.144485473633,249.21257019043,249.21257019043,537192,"2011-11-08","PBRX"
246.280654907227,252.144485473633,246.280654907227,246.280654907227,1390730,"2011-11-09","PBRX"
246.280654907227,246.280654907227,237.484924316406,246.280654907227,2715804,"2011-11-10","PBRX"
243.348739624023,249.21257019043,243.348739624023,243.348739624023,805788,"2011-11-11","PBRX"
252.144485473633,258.00830078125,246.280654907227,252.144485473633,6438629,"2011-11-14","PBRX"
255.076400756836,255.076400756836,252.144485473633,255.076400756836,636956,"2011-11-15","PBRX"
252.144485473633,252.144485473633,249.21257019043,252.144485473633,507348,"2011-11-16","PBRX"
252.144485473633,252.144485473633,249.21257019043,252.144485473633,238752,"2011-11-17","PBRX"
252.144485473633,255.076400756836,237.484924316406,252.144485473633,4093744,"2011-11-18","PBRX"
252.144485473633,252.144485473633,252.144485473633,252.144485473633,320609,"2011-11-21","PBRX"
252.144485473633,255.076400756836,249.21257019043,252.144485473633,513316,"2011-11-22","PBRX"
249.21257019043,249.21257019043,249.21257019043,249.21257019043,332547,"2011-11-23","PBRX"
260.940216064453,263.872131347656,246.280654907227,260.940216064453,6123136,"2011-11-24","PBRX"
255.076400756836,260.940216064453,255.076400756836,255.076400756836,482620,"2011-11-25","PBRX"
258.00830078125,260.940216064453,255.076400756836,258.00830078125,2752469,"2011-11-28","PBRX"
258.00830078125,260.940216064453,258.00830078125,258.00830078125,2124040,"2011-11-29","PBRX"
258.00830078125,258.00830078125,255.076400756836,258.00830078125,1528865,"2011-11-30","PBRX"
258.00830078125,258.00830078125,258.00830078125,258.00830078125,0,"2011-12-01","PBRX"
263.872131347656,263.872131347656,260.940216064453,263.872131347656,1868234,"2011-12-02","PBRX"
260.940216064453,263.872131347656,260.940216064453,260.940216064453,503937,"2011-12-05","PBRX"
260.940216064453,263.872131347656,258.00830078125,260.940216064453,1719867,"2011-12-06","PBRX"
260.940216064453,263.872131347656,260.940216064453,260.940216064453,2140241,"2011-12-07","PBRX"
263.872131347656,266.804046630859,260.940216064453,263.872131347656,3557404,"2011-12-08","PBRX"
263.872131347656,263.872131347656,258.00830078125,263.872131347656,3725383,"2011-12-09","PBRX"
266.804046630859,272.667877197266,263.872131347656,266.804046630859,7206046,"2011-12-12","PBRX"
266.804046630859,266.804046630859,260.940216064453,266.804046630859,3599186,"2011-12-13","PBRX"
260.940216064453,263.872131347656,252.144485473633,260.940216064453,13067408,"2011-12-14","PBRX"
260.940216064453,263.872131347656,255.076400756836,260.940216064453,4056225,"2011-12-15","PBRX"
258.00830078125,260.940216064453,258.00830078125,258.00830078125,934543,"2011-12-16","PBRX"
255.076400756836,255.076400756836,255.076400756836,255.076400756836,625871,"2011-12-19","PBRX"
249.21257019043,255.076400756836,249.21257019043,249.21257019043,1178411,"2011-12-20","PBRX"
258.00830078125,258.00830078125,252.144485473633,258.00830078125,2797661,"2011-12-21","PBRX"
260.940216064453,263.872131347656,258.00830078125,260.940216064453,2741384,"2011-12-22","PBRX"
263.872131347656,269.735961914062,260.940216064453,263.872131347656,4564426,"2011-12-23","PBRX"
260.940216064453,266.804046630859,260.940216064453,260.940216064453,2367055,"2011-12-27","PBRX"
260.940216064453,263.872131347656,260.940216064453,260.940216064453,1774438,"2011-12-28","PBRX"
258.00830078125,260.940216064453,258.00830078125,258.00830078125,3901037,"2011-12-29","PBRX"
258.00830078125,258.00830078125,258.00830078125,258.00830078125,59688,"2011-12-30","PBRX"
260.940216064453,263.872131347656,258.00830078125,260.940216064453,4802325,"2012-01-02","PBRX"
260.940216064453,263.872131347656,258.00830078125,260.940216064453,1704518,"2012-01-03","PBRX"
258.00830078125,260.940216064453,258.00830078125,258.00830078125,827957,"2012-01-04","PBRX"
263.872131347656,263.872131347656,258.00830078125,263.872131347656,2552088,"2012-01-05","PBRX"
258.00830078125,263.872131347656,258.00830078125,258.00830078125,2102722,"2012-01-06","PBRX"
258.00830078125,258.00830078125,258.00830078125,258.00830078125,1090585,"2012-01-09","PBRX"
255.076400756836,258.00830078125,255.076400756836,255.076400756836,225109,"2012-01-10","PBRX"
255.076400756836,258.00830078125,255.076400756836,255.076400756836,743541,"2012-01-11","PBRX"
255.076400756836,258.00830078125,255.076400756836,255.076400756836,672769,"2012-01-12","PBRX"
255.076400756836,258.00830078125,255.076400756836,255.076400756836,0,"2012-01-13","PBRX"
260.940216064453,263.872131347656,255.076400756836,260.940216064453,5341223,"2012-01-16","PBRX"
260.940216064453,263.872131347656,260.940216064453,260.940216064453,975472,"2012-01-17","PBRX"
272.667877197266,284.3955078125,263.872131347656,272.667877197266,27129048,"2012-01-18","PBRX"
275.599792480469,278.531707763672,272.667877197266,275.599792480469,2140241,"2012-01-19","PBRX"
272.667877197266,275.599792480469,272.667877197266,272.667877197266,1273059,"2012-01-20","PBRX"
275.599792480469,284.3955078125,275.599792480469,275.599792480469,7790989,"2012-01-24","PBRX"
275.599792480469,278.531707763672,275.599792480469,275.599792480469,1794050,"2012-01-25","PBRX"
293.191253662109,293.191253662109,275.599792480469,293.191253662109,16397146,"2012-01-26","PBRX"
304.918914794922,310.782745361328,290.259338378906,304.918914794922,14084662,"2012-01-27","PBRX"
287.327423095703,304.918914794922,287.327423095703,287.327423095703,3023623,"2012-01-30","PBRX"
284.3955078125,293.191253662109,284.3955078125,284.3955078125,432311,"2012-01-31","PBRX"
290.259338378906,290.259338378906,281.463623046875,290.259338378906,1558709,"2012-02-01","PBRX"
293.191253662109,299.055084228516,290.259338378906,293.191253662109,1591964,"2012-02-02","PBRX"
304.918914794922,304.918914794922,293.191253662109,304.918914794922,1412900,"2012-02-03","PBRX"
293.191253662109,304.918914794922,287.327423095703,293.191253662109,7667349,"2012-02-06","PBRX"
293.191253662109,293.191253662109,290.259338378906,293.191253662109,1045392,"2012-02-07","PBRX"
299.055084228516,299.055084228516,290.259338378906,299.055084228516,1059035,"2012-02-08","PBRX"
293.191253662109,299.055084228516,293.191253662109,293.191253662109,1704518,"2012-02-09","PBRX"
293.191253662109,293.191253662109,293.191253662109,293.191253662109,1839243,"2012-02-10","PBRX"
299.055084228516,322.510375976562,290.259338378906,299.055084228516,71017635,"2012-02-13","PBRX"
299.055084228516,316.646575927734,293.191253662109,299.055084228516,17812604,"2012-02-14","PBRX"
299.055084228516,310.782745361328,299.055084228516,299.055084228516,6584439,"2012-02-15","PBRX"
299.055084228516,299.055084228516,299.055084228516,299.055084228516,1122987,"2012-02-16","PBRX"
299.055084228516,299.055084228516,299.055084228516,299.055084228516,1169884,"2012-02-17","PBRX"
299.055084228516,304.918914794922,299.055084228516,299.055084228516,2225509,"2012-02-20","PBRX"
293.191253662109,299.055084228516,281.463623046875,293.191253662109,9614884,"2012-02-21","PBRX"
287.327423095703,293.191253662109,281.463623046875,287.327423095703,17661679,"2012-02-22","PBRX"
284.3955078125,287.327423095703,281.463623046875,284.3955078125,3753522,"2012-02-23","PBRX"
278.531707763672,284.3955078125,278.531707763672,278.531707763672,2141093,"2012-02-24","PBRX"
272.667877197266,275.599792480469,272.667877197266,272.667877197266,1224456,"2012-02-27","PBRX"
278.531707763672,287.327423095703,269.735961914062,278.531707763672,21059631,"2012-02-28","PBRX"
281.463623046875,287.327423095703,278.531707763672,281.463623046875,18534829,"2012-02-29","PBRX"
278.531707763672,281.463623046875,278.531707763672,278.531707763672,493705,"2012-03-01","PBRX"
284.3955078125,287.327423095703,278.531707763672,284.3955078125,3431207,"2012-03-02","PBRX"
275.599792480469,281.463623046875,275.599792480469,275.599792480469,2151326,"2012-03-05","PBRX"
275.599792480469,275.599792480469,266.804046630859,275.599792480469,3880572,"2012-03-06","PBRX"
275.599792480469,275.599792480469,272.667877197266,275.599792480469,133871,"2012-03-07","PBRX"
275.599792480469,278.531707763672,275.599792480469,275.599792480469,1566383,"2012-03-08","PBRX"
281.463623046875,281.463623046875,278.531707763672,281.463623046875,3,"2012-03-09","PBRX"
275.599792480469,281.463623046875,266.804046630859,275.599792480469,6092439,"2012-03-12","PBRX"
278.531707763672,278.531707763672,275.599792480469,278.531707763672,365802,"2012-03-13","PBRX"
275.599792480469,278.531707763672,275.599792480469,275.599792480469,753774,"2012-03-14","PBRX"
272.667877197266,275.599792480469,272.667877197266,272.667877197266,230225,"2012-03-15","PBRX"
275.599792480469,275.599792480469,272.667877197266,275.599792480469,18759,"2012-03-16","PBRX"
278.531707763672,278.531707763672,275.599792480469,278.531707763672,314641,"2012-03-19","PBRX"
275.599792480469,278.531707763672,275.599792480469,275.599792480469,430606,"2012-03-20","PBRX"
272.667877197266,278.531707763672,272.667877197266,272.667877197266,695791,"2012-03-21","PBRX"
275.599792480469,278.531707763672,275.599792480469,275.599792480469,601996,"2012-03-22","PBRX"
275.599792480469,275.599792480469,269.735961914062,275.599792480469,522696,"2012-03-26","PBRX"
272.667877197266,275.599792480469,272.667877197266,272.667877197266,93795,"2012-03-27","PBRX"
278.531707763672,278.531707763672,272.667877197266,278.531707763672,343632,"2012-03-28","PBRX"
275.599792480469,281.463623046875,275.599792480469,275.599792480469,647188,"2012-03-29","PBRX"
275.599792480469,278.531707763672,275.599792480469,275.599792480469,700054,"2012-03-30","PBRX"
275.599792480469,281.463623046875,275.599792480469,275.599792480469,1325073,"2012-04-02","PBRX"
275.599792480469,275.599792480469,275.599792480469,275.599792480469,0,"2012-04-03","PBRX"
278.531707763672,278.531707763672,275.599792480469,278.531707763672,1909163,"2012-04-04","PBRX"
290.259338378906,293.191253662109,278.531707763672,290.259338378906,5464862,"2012-04-05","PBRX"
293.191253662109,310.782745361328,287.327423095703,293.191253662109,9490392,"2012-04-09","PBRX"
287.327423095703,299.055084228516,287.327423095703,287.327423095703,2955408,"2012-04-10","PBRX"
284.3955078125,287.327423095703,281.463623046875,284.3955078125,1134072,"2012-04-11","PBRX"
284.3955078125,284.3955078125,284.3955078125,284.3955078125,734162,"2012-04-12","PBRX"
284.3955078125,290.259338378906,284.3955078125,284.3955078125,2600691,"2012-04-13","PBRX"
304.918914794922,334.238037109375,284.3955078125,304.918914794922,15517174,"2012-04-16","PBRX"
304.918914794922,316.646575927734,304.918914794922,304.918914794922,12244566,"2012-04-17","PBRX"
293.191253662109,304.918914794922,293.191253662109,293.191253662109,3857550,"2012-04-18","PBRX"
299.055084228516,316.646575927734,293.191253662109,299.055084228516,10752366,"2012-04-19","PBRX"
293.191253662109,299.055084228516,293.191253662109,293.191253662109,964387,"2012-04-20","PBRX"
290.259338378906,293.191253662109,290.259338378906,290.259338378906,214876,"2012-04-23","PBRX"
293.191253662109,293.191253662109,290.259338378906,293.191253662109,445101,"2012-04-24","PBRX"
293.191253662109,293.191253662109,290.259338378906,293.191253662109,302703,"2012-04-25","PBRX"
290.259338378906,290.259338378906,290.259338378906,290.259338378906,244720,"2012-04-26","PBRX"
290.259338378906,293.191253662109,290.259338378906,290.259338378906,203791,"2012-04-27","PBRX"
287.327423095703,293.191253662109,287.327423095703,287.327423095703,780207,"2012-04-30","PBRX"
287.327423095703,293.191253662109,287.327423095703,287.327423095703,264332,"2012-05-01","PBRX"
287.327423095703,293.191253662109,287.327423095703,287.327423095703,1076089,"2012-05-02","PBRX"
287.327423095703,287.327423095703,287.327423095703,287.327423095703,419521,"2012-05-03","PBRX"
293.191253662109,299.055084228516,287.327423095703,293.191253662109,2144504,"2012-05-04","PBRX"
293.191253662109,293.191253662109,290.259338378906,293.191253662109,1252595,"2012-05-07","PBRX"
290.259338378906,293.191253662109,290.259338378906,290.259338378906,72478,"2012-05-08","PBRX"
290.259338378906,290.259338378906,290.259338378906,290.259338378906,346190,"2012-05-09","PBRX"
290.259338378906,293.191253662109,290.259338378906,290.259338378906,122786,"2012-05-10","PBRX"
290.259338378906,290.259338378906,290.259338378906,290.259338378906,5968,"2012-05-11","PBRX"
293.191253662109,304.918914794922,293.191253662109,293.191253662109,3228268,"2012-05-14","PBRX"
290.259338378906,290.259338378906,287.327423095703,290.259338378906,260069,"2012-05-15","PBRX"
287.327423095703,287.327423095703,287.327423095703,287.327423095703,509906,"2012-05-16","PBRX"
281.463623046875,284.3955078125,281.463623046875,281.463623046875,260069,"2012-05-21","PBRX"
278.531707763672,284.3955078125,278.531707763672,278.531707763672,636103,"2012-05-22","PBRX"
269.735961914062,275.599792480469,269.735961914062,269.735961914062,475798,"2012-05-23","PBRX"
269.735961914062,269.735961914062,269.735961914062,269.735961914062,1705,"2012-05-24","PBRX"
266.804046630859,269.735961914062,266.804046630859,266.804046630859,240457,"2012-05-25","PBRX"
278.531707763672,284.3955078125,263.872131347656,278.531707763672,1991021,"2012-05-28","PBRX"
275.599792480469,275.599792480469,275.599792480469,275.599792480469,4263,"2012-05-29","PBRX"
269.735961914062,272.667877197266,269.735961914062,269.735961914062,248984,"2012-05-30","PBRX"
263.872131347656,266.804046630859,263.872131347656,263.872131347656,54571,"2012-05-31","PBRX"
263.872131347656,263.872131347656,263.872131347656,263.872131347656,8526,"2012-06-01","PBRX"
263.872131347656,263.872131347656,249.21257019043,263.872131347656,358128,"2012-06-04","PBRX"
260.940216064453,263.872131347656,260.940216064453,260.940216064453,665947,"2012-06-05","PBRX"
260.940216064453,260.940216064453,258.00830078125,260.940216064453,219140,"2012-06-06","PBRX"
258.00830078125,258.00830078125,258.00830078125,258.00830078125,179064,"2012-06-07","PBRX"
252.144485473633,258.00830078125,252.144485473633,252.144485473633,4263,"2012-06-08","PBRX"
249.21257019043,249.21257019043,240.416839599609,249.21257019043,891056,"2012-06-11","PBRX"
240.416839599609,240.416839599609,225.757278442383,240.416839599609,856949,"2012-06-12","PBRX"
240.416839599609,243.348739624023,240.416839599609,240.416839599609,85268,"2012-06-13","PBRX"
228.689178466797,240.416839599609,228.689178466797,228.689178466797,410141,"2012-06-14","PBRX"
228.689178466797,228.689178466797,228.689178466797,228.689178466797,17053,"2012-06-15","PBRX"
231.62109375,231.62109375,228.689178466797,231.62109375,28991,"2012-06-18","PBRX"
231.62109375,231.62109375,231.62109375,231.62109375,42634,"2012-06-19","PBRX"
231.62109375,231.62109375,231.62109375,231.62109375,42634,"2012-06-20","PBRX"
228.689178466797,231.62109375,228.689178466797,228.689178466797,383708,"2012-06-21","PBRX"
228.689178466797,228.689178466797,228.689178466797,228.689178466797,42634,"2012-06-22","PBRX"
240.416839599609,240.416839599609,240.416839599609,240.416839599609,4263,"2012-06-25","PBRX"
240.416839599609,240.416839599609,240.416839599609,240.416839599609,4263,"2012-06-26","PBRX"
240.416839599609,252.144485473633,240.416839599609,252.144485473633,699202,"2012-06-27","PBRX"
252.144485473633,249.21257019043,249.21257019043,249.21257019043,1705,"2012-06-28","PBRX"
249.21257019043,260.940216064453,249.21257019043,258.00830078125,2168379,"2012-06-29","PBRX"
255.076400756836,258.00830078125,255.076400756836,255.076400756836,45192,"2012-07-02","PBRX"
255.076400756836,255.076400756836,255.076400756836,255.076400756836,206349,"2012-07-03","PBRX"
255.076400756836,255.076400756836,252.144485473633,255.076400756836,14495,"2012-07-04","PBRX"
252.144485473633,252.144485473633,252.144485473633,252.144485473633,6821,"2012-07-05","PBRX"
249.21257019043,252.144485473633,249.21257019043,249.21257019043,856949,"2012-07-06","PBRX"
249.21257019043,249.21257019043,249.21257019043,249.21257019043,2558,"2012-07-09","PBRX"
246.280654907227,246.280654907227,246.280654907227,246.280654907227,852,"2012-07-10","PBRX"
246.280654907227,258.00830078125,246.280654907227,246.280654907227,870592,"2012-07-11","PBRX"
246.280654907227,246.280654907227,246.280654907227,246.280654907227,870592,"2012-07-12","PBRX"
263.872131347656,263.872131347656,249.21257019043,263.872131347656,1375382,"2012-07-13","PBRX"
258.00830078125,263.872131347656,258.00830078125,258.00830078125,179916,"2012-07-16","PBRX"
258.00830078125,258.00830078125,258.00830078125,258.00830078125,40076,"2012-07-17","PBRX"
258.00830078125,258.00830078125,258.00830078125,258.00830078125,852685,"2012-07-18","PBRX"
258.00830078125,258.00830078125,258.00830078125,258.00830078125,852685,"2012-07-19","PBRX"
266.804046630859,266.804046630859,255.076400756836,266.804046630859,1928775,"2012-07-20","PBRX"
260.940216064453,266.804046630859,260.940216064453,260.940216064453,5053015,"2012-07-23","PBRX"
258.00830078125,258.00830078125,258.00830078125,258.00830078125,91237,"2012-07-24","PBRX"
281.463623046875,284.3955078125,258.00830078125,281.463623046875,5840044,"2012-07-25","PBRX"
278.531707763672,281.463623046875,278.531707763672,278.531707763672,380297,"2012-07-26","PBRX"
284.3955078125,284.3955078125,278.531707763672,284.3955078125,1721572,"2012-07-27","PBRX"
278.531707763672,284.3955078125,278.531707763672,278.531707763672,332547,"2012-07-30","PBRX"
284.3955078125,293.191253662109,278.531707763672,284.3955078125,2370466,"2012-07-31","PBRX"
281.463623046875,281.463623046875,266.804046630859,281.463623046875,96931606,"2012-08-01","PBRX"
281.463623046875,281.463623046875,281.463623046875,281.463623046875,78447,"2012-08-02","PBRX"
275.599792480469,278.531707763672,275.599792480469,275.599792480469,358128,"2012-08-03","PBRX"
275.599792480469,275.599792480469,275.599792480469,275.599792480469,96353,"2012-08-06","PBRX"
272.667877197266,275.599792480469,272.667877197266,272.667877197266,203791,"2012-08-07","PBRX"
266.804046630859,272.667877197266,266.804046630859,266.804046630859,1444449,"2012-08-08","PBRX"
266.804046630859,266.804046630859,266.804046630859,266.804046630859,89532,"2012-08-09","PBRX"
263.872131347656,266.804046630859,263.872131347656,263.872131347656,98058,"2012-08-10","PBRX"
263.872131347656,266.804046630859,263.872131347656,263.872131347656,354717,"2012-08-13","PBRX"
263.872131347656,263.872131347656,263.872131347656,263.872131347656,4263,"2012-08-14","PBRX"
263.872131347656,263.872131347656,263.872131347656,263.872131347656,4263,"2012-08-15","PBRX"
263.872131347656,263.872131347656,263.872131347656,263.872131347656,85268,"2012-08-16","PBRX"
263.872131347656,263.872131347656,263.872131347656,263.872131347656,85268,"2012-08-23","PBRX"
260.940216064453,263.872131347656,260.940216064453,260.940216064453,434869,"2012-08-24","PBRX"
260.940216064453,260.940216064453,260.940216064453,260.940216064453,174800,"2012-08-27","PBRX"
266.804046630859,275.599792480469,260.940216064453,266.804046630859,3367255,"2012-08-28","PBRX"
272.667877197266,278.531707763672,266.804046630859,272.667877197266,23188788,"2012-08-29","PBRX"
269.735961914062,272.667877197266,269.735961914062,269.735961914062,454481,"2012-08-30","PBRX"
263.872131347656,269.735961914062,263.872131347656,263.872131347656,425490,"2012-08-31","PBRX"
263.872131347656,266.804046630859,263.872131347656,263.872131347656,107438,"2012-09-03","PBRX"
263.872131347656,263.872131347656,263.872131347656,263.872131347656,375181,"2012-09-04","PBRX"
263.872131347656,263.872131347656,263.872131347656,263.872131347656,85268,"2012-09-05","PBRX"
260.940216064453,263.872131347656,260.940216064453,260.940216064453,116817,"2012-09-06","PBRX"
260.940216064453,260.940216064453,260.940216064453,260.940216064453,85268,"2012-09-07","PBRX"
260.940216064453,260.940216064453,260.940216064453,260.940216064453,92942,"2012-09-10","PBRX"
260.940216064453,260.940216064453,260.940216064453,260.940216064453,85268,"2012-09-11","PBRX"
263.872131347656,263.872131347656,260.940216064453,263.872131347656,89532,"2012-09-12","PBRX"
263.872131347656,263.872131347656,260.940216064453,263.872131347656,128755,"2012-09-13","PBRX"
266.804046630859,269.735961914062,260.940216064453,266.804046630859,1215077,"2012-09-14","PBRX"
263.872131347656,266.804046630859,263.872131347656,263.872131347656,91237,"2012-09-17","PBRX"
260.940216064453,260.940216064453,260.940216064453,260.940216064453,366654,"2012-09-18","PBRX"
258.00830078125,258.00830078125,258.00830078125,258.00830078125,85268,"2012-09-19","PBRX"
258.00830078125,260.940216064453,258.00830078125,258.00830078125,400762,"2012-09-20","PBRX"
255.076400756836,255.076400756836,255.076400756836,255.076400756836,353864,"2012-09-21","PBRX"
252.144485473633,252.144485473633,252.144485473633,252.144485473633,115112,"2012-09-24","PBRX"
255.076400756836,255.076400756836,252.144485473633,255.076400756836,183327,"2012-09-25","PBRX"
255.076400756836,255.076400756836,252.144485473633,255.076400756836,92090,"2012-09-26","PBRX"
252.144485473633,252.144485473633,252.144485473633,252.144485473633,90384,"2012-09-27","PBRX"
255.076400756836,255.076400756836,252.144485473633,255.076400756836,120228,"2012-09-28","PBRX"
252.144485473633,252.144485473633,252.144485473633,252.144485473633,85268,"2012-10-01","PBRX"
252.144485473633,255.076400756836,252.144485473633,252.144485473633,115112,"2012-10-02","PBRX"
255.076400756836,255.076400756836,252.144485473633,255.076400756836,98058,"2012-10-03","PBRX"
252.144485473633,258.00830078125,252.144485473633,252.144485473633,420374,"2012-10-04","PBRX"
252.144485473633,252.144485473633,252.144485473633,252.144485473633,378592,"2012-10-05","PBRX"
249.21257019043,252.144485473633,249.21257019043,249.21257019043,92942,"2012-10-08","PBRX"
246.280654907227,249.21257019043,246.280654907227,246.280654907227,167979,"2012-10-09","PBRX"
246.280654907227,246.280654907227,240.416839599609,246.280654907227,95500,"2012-10-10","PBRX"
240.416839599609,246.280654907227,240.416839599609,240.416839599609,86973,"2012-10-11","PBRX"
269.735961914062,278.531707763672,240.416839599609,269.735961914062,8418566,"2012-10-12","PBRX"
269.735961914062,269.735961914062,269.735961914062,269.735961914062,173947,"2012-10-15","PBRX"
266.804046630859,269.735961914062,266.804046630859,266.804046630859,577268,"2012-10-16","PBRX"
263.872131347656,266.804046630859,263.872131347656,263.872131347656,579826,"2012-10-17","PBRX"
260.940216064453,266.804046630859,260.940216064453,260.940216064453,828810,"2012-10-18","PBRX"
258.00830078125,260.940216064453,258.00830078125,258.00830078125,228519,"2012-10-19","PBRX"
255.076400756836,255.076400756836,255.076400756836,255.076400756836,85268,"2012-10-22","PBRX"
255.076400756836,255.076400756836,252.144485473633,255.076400756836,104027,"2012-10-23","PBRX"
246.280654907227,255.076400756836,246.280654907227,246.280654907227,30696,"2012-10-24","PBRX"
246.280654907227,252.144485473633,246.280654907227,246.280654907227,95500,"2012-10-25","PBRX"
249.21257019043,249.21257019043,246.280654907227,249.21257019043,44339,"2012-10-29","PBRX"
246.280654907227,246.280654907227,246.280654907227,246.280654907227,51161,"2012-10-30","PBRX"
246.280654907227,246.280654907227,246.280654907227,246.280654907227,400762,"2012-10-31","PBRX"
246.280654907227,249.21257019043,246.280654907227,246.280654907227,423784,"2012-11-01","PBRX"
246.280654907227,246.280654907227,246.280654907227,246.280654907227,306966,"2012-11-02","PBRX"
263.872131347656,278.531707763672,243.348739624023,263.872131347656,4679539,"2012-11-05","PBRX"
266.804046630859,266.804046630859,260.940216064453,266.804046630859,782765,"2012-11-06","PBRX"
263.872131347656,266.804046630859,263.872131347656,263.872131347656,93795,"2012-11-07","PBRX"
263.872131347656,263.872131347656,260.940216064453,263.872131347656,196117,"2012-11-08","PBRX"
260.940216064453,260.940216064453,260.940216064453,260.940216064453,861212,"2012-11-09","PBRX"
258.00830078125,258.00830078125,258.00830078125,258.00830078125,44339,"2012-11-12","PBRX"
258.00830078125,258.00830078125,258.00830078125,258.00830078125,42634,"2012-11-13","PBRX"
258.00830078125,258.00830078125,258.00830078125,258.00830078125,47750,"2012-11-14","PBRX"
258.00830078125,258.00830078125,258.00830078125,258.00830078125,42634,"2012-11-19","PBRX"
266.804046630859,266.804046630859,258.00830078125,266.804046630859,1524602,"2012-11-20","PBRX"
258.00830078125,266.804046630859,258.00830078125,258.00830078125,362391,"2012-11-21","PBRX"
255.076400756836,258.00830078125,255.076400756836,255.076400756836,85268,"2012-11-22","PBRX"
260.940216064453,263.872131347656,252.144485473633,260.940216064453,2170085,"2012-11-23","PBRX"
258.00830078125,260.940216064453,258.00830078125,258.00830078125,93795,"2012-11-26","PBRX"
255.076400756836,258.00830078125,255.076400756836,255.076400756836,89532,"2012-11-27","PBRX"
252.144485473633,255.076400756836,252.144485473633,252.144485473633,174800,"2012-11-28","PBRX"
252.144485473633,252.144485473633,252.144485473633,252.144485473633,85268,"2012-11-29","PBRX"
249.21257019043,252.144485473633,249.21257019043,249.21257019043,150925,"2012-11-30","PBRX"
243.348739624023,249.21257019043,243.348739624023,243.348739624023,496263,"2012-12-03","PBRX"
237.484924316406,246.280654907227,237.484924316406,237.484924316406,584089,"2012-12-04","PBRX"
231.62109375,240.416839599609,231.62109375,231.62109375,513316,"2012-12-05","PBRX"
237.484924316406,237.484924316406,231.62109375,237.484924316406,392235,"2012-12-06","PBRX"
240.416839599609,243.348739624023,237.484924316406,240.416839599609,995084,"2012-12-07","PBRX"
252.144485473633,252.144485473633,237.484924316406,252.144485473633,1564678,"2012-12-10","PBRX"
249.21257019043,252.144485473633,249.21257019043,249.21257019043,538044,"2012-12-11","PBRX"
246.280654907227,249.21257019043,246.280654907227,246.280654907227,238752,"2012-12-12","PBRX"
243.348739624023,246.280654907227,243.348739624023,243.348739624023,217434,"2012-12-13","PBRX"
243.348739624023,243.348739624023,243.348739624023,243.348739624023,173095,"2012-12-14","PBRX"
252.144485473633,252.144485473633,243.348739624023,252.144485473633,3504538,"2012-12-17","PBRX"
249.21257019043,255.076400756836,249.21257019043,249.21257019043,1464914,"2012-12-18","PBRX"
246.280654907227,249.21257019043,246.280654907227,246.280654907227,317199,"2012-12-19","PBRX"
246.280654907227,246.280654907227,243.348739624023,246.280654907227,9615736,"2012-12-20","PBRX"
249.21257019043,252.144485473633,246.280654907227,249.21257019043,37863509,"2012-12-21","PBRX"
246.280654907227,249.21257019043,246.280654907227,246.280654907227,5,"2012-12-26","PBRX"
246.280654907227,246.280654907227,246.280654907227,246.280654907227,213171,"2012-12-27","PBRX"
275.599792480469,293.191253662109,246.280654907227,275.599792480469,7521540,"2012-12-28","PBRX"
252.144485473633,252.144485473633,252.144485473633,252.144485473633,253247,"2013-01-02","PBRX"
243.348739624023,252.144485473633,237.484924316406,243.348739624023,2610070,"2013-01-03","PBRX"
237.484924316406,243.348739624023,234.553009033203,237.484924316406,5,"2013-01-04","PBRX"
240.416839599609,243.348739624023,237.484924316406,240.416839599609,357275,"2013-01-07","PBRX"
240.416839599609,243.348739624023,237.484924316406,240.416839599609,338516,"2013-01-08","PBRX"
240.416839599609,240.416839599609,240.416839599609,240.416839599609,283091,"2013-01-09","PBRX"
237.484924316406,240.416839599609,237.484924316406,237.484924316406,410141,"2013-01-10","PBRX"
234.553009033203,237.484924316406,234.553009033203,234.553009033203,121934,"2013-01-11","PBRX"
225.757278442383,234.553009033203,222.82536315918,225.757278442383,1840095,"2013-01-14","PBRX"
228.689178466797,228.689178466797,225.757278442383,228.689178466797,306114,"2013-01-15","PBRX"
228.689178466797,228.689178466797,225.757278442383,228.689178466797,120228,"2013-01-16","PBRX"
231.62109375,231.62109375,225.757278442383,231.62109375,165421,"2013-01-17","PBRX"
231.62109375,231.62109375,228.689178466797,231.62109375,86121,"2013-01-18","PBRX"
228.689178466797,231.62109375,228.689178466797,228.689178466797,266037,"2013-01-21","PBRX"
228.689178466797,228.689178466797,228.689178466797,228.689178466797,0,"2013-01-22","PBRX"
234.553009033203,234.553009033203,231.62109375,234.553009033203,203791,"2013-01-23","PBRX"
234.553009033203,237.484924316406,234.553009033203,234.553009033203,400762,"2013-01-25","PBRX"
234.553009033203,234.553009033203,231.62109375,234.553009033203,261774,"2013-01-28","PBRX"
234.553009033203,234.553009033203,231.62109375,234.553009033203,178211,"2013-01-29","PBRX"
234.553009033203,234.553009033203,231.62109375,234.553009033203,108291,"2013-01-30","PBRX"
234.553009033203,237.484924316406,234.553009033203,234.553009033203,229372,"2013-01-31","PBRX"
231.62109375,237.484924316406,231.62109375,231.62109375,285649,"2013-02-01","PBRX"
228.689178466797,234.553009033203,228.689178466797,228.689178466797,862065,"2013-02-04","PBRX"
234.553009033203,234.553009033203,228.689178466797,234.553009033203,137282,"2013-02-05","PBRX"
234.553009033203,234.553009033203,228.689178466797,234.553009033203,180769,"2013-02-06","PBRX"
228.689178466797,234.553009033203,225.757278442383,228.689178466797,345337,"2013-02-07","PBRX"
231.62109375,231.62109375,228.689178466797,231.62109375,177358,"2013-02-08","PBRX"
228.689178466797,228.689178466797,228.689178466797,228.689178466797,57982,"2013-02-11","PBRX"
228.689178466797,228.689178466797,228.689178466797,228.689178466797,221698,"2013-02-12","PBRX"
228.689178466797,228.689178466797,228.689178466797,228.689178466797,234488,"2013-02-13","PBRX"
228.689178466797,228.689178466797,228.689178466797,228.689178466797,561067,"2013-02-14","PBRX"
225.757278442383,228.689178466797,225.757278442383,225.757278442383,89532,"2013-02-15","PBRX"
228.689178466797,228.689178466797,225.757278442383,228.689178466797,225961,"2013-02-18","PBRX"
228.689178466797,228.689178466797,228.689178466797,228.689178466797,86973,"2013-02-19","PBRX"
231.62109375,231.62109375,231.62109375,231.62109375,46045,"2013-02-20","PBRX"
231.62109375,231.62109375,231.62109375,231.62109375,42634,"2013-02-21","PBRX"
231.62109375,234.553009033203,231.62109375,231.62109375,0,"2013-02-22","PBRX"
225.757278442383,240.416839599609,225.757278442383,225.757278442383,7969200,"2013-02-25","PBRX"
228.689178466797,228.689178466797,219.893447875977,228.689178466797,418668,"2013-02-26","PBRX"
228.689178466797,228.689178466797,225.757278442383,228.689178466797,50308,"2013-02-27","PBRX"
225.757278442383,228.689178466797,225.757278442383,225.757278442383,592616,"2013-02-28","PBRX"
225.757278442383,225.757278442383,225.757278442383,225.757278442383,174800,"2013-03-01","PBRX"
225.757278442383,228.689178466797,225.757278442383,225.757278442383,89532,"2013-03-04","PBRX"
225.757278442383,225.757278442383,222.82536315918,225.757278442383,132166,"2013-03-05","PBRX"
225.757278442383,225.757278442383,225.757278442383,225.757278442383,42634,"2013-03-06","PBRX"
228.689178466797,228.689178466797,225.757278442383,228.689178466797,102322,"2013-03-07","PBRX"
231.62109375,231.62109375,228.689178466797,231.62109375,422079,"2013-03-08","PBRX"
228.689178466797,231.62109375,228.689178466797,228.689178466797,353864,"2013-03-11","PBRX"
228.689178466797,228.689178466797,228.689178466797,228.689178466797,47750,"2013-03-13","PBRX"
228.689178466797,228.689178466797,228.689178466797,228.689178466797,47750,"2013-03-14","PBRX"
225.757278442383,228.689178466797,225.757278442383,225.757278442383,119376,"2013-03-15","PBRX"
222.82536315918,225.757278442383,222.82536315918,222.82536315918,187590,"2013-03-18","PBRX"
222.82536315918,222.82536315918,222.82536315918,222.82536315918,298440,"2013-03-19","PBRX"
225.757278442383,228.689178466797,222.82536315918,225.757278442383,792997,"2013-03-20","PBRX"
225.757278442383,228.689178466797,225.757278442383,225.757278442383,385413,"2013-03-21","PBRX"
222.82536315918,225.757278442383,222.82536315918,222.82536315918,81005,"2013-03-22","PBRX"
222.82536315918,222.82536315918,222.82536315918,222.82536315918,81005,"2013-03-25","PBRX"
225.757278442383,225.757278442383,222.82536315918,225.757278442383,51161,"2013-03-26","PBRX"
225.757278442383,225.757278442383,225.757278442383,225.757278442383,214876,"2013-03-27","PBRX"
222.82536315918,225.757278442383,222.82536315918,222.82536315918,341074,"2013-03-28","PBRX"
214.02961730957,222.82536315918,208.165802001953,214.02961730957,1793198,"2013-04-01","PBRX"
219.893447875977,219.893447875977,214.02961730957,219.893447875977,1038571,"2013-04-02","PBRX"
240.416839599609,243.348739624023,222.82536315918,240.416839599609,1,"2013-04-03","PBRX"
234.553009033203,240.416839599609,234.553009033203,234.553009033203,405025,"2013-04-04","PBRX"
237.484924316406,237.484924316406,234.553009033203,237.484924316406,575562,"2013-04-05","PBRX"
234.553009033203,237.484924316406,234.553009033203,234.553009033203,318051,"2013-04-08","PBRX"
234.553009033203,234.553009033203,234.553009033203,234.553009033203,42634,"2013-04-09","PBRX"
234.553009033203,234.553009033203,231.62109375,234.553009033203,296734,"2013-04-10","PBRX"
234.553009033203,234.553009033203,234.553009033203,234.553009033203,170537,"2013-04-11","PBRX"
234.553009033203,234.553009033203,234.553009033203,234.553009033203,42634,"2013-04-12","PBRX"
231.62109375,234.553009033203,231.62109375,231.62109375,298440,"2013-04-15","PBRX"
225.757278442383,231.62109375,225.757278442383,225.757278442383,44339,"2013-04-16","PBRX"
240.416839599609,246.280654907227,225.757278442383,240.416839599609,3220593,"2013-04-17","PBRX"
243.348739624023,243.348739624023,240.416839599609,243.348739624023,85268,"2013-04-18","PBRX"
243.348739624023,243.348739624023,243.348739624023,243.348739624023,42634,"2013-04-19","PBRX"
243.348739624023,243.348739624023,240.416839599609,240.416839599609,5,"2013-04-22","PBRX"
243.348739624023,243.348739624023,243.348739624023,243.348739624023,0,"2013-04-23","PBRX"
243.348739624023,246.280654907227,243.348739624023,246.280654907227,287355,"2013-04-24","PBRX"
246.280654907227,246.280654907227,243.348739624023,243.348739624023,178211,"2013-04-25","PBRX"
243.348739624023,243.348739624023,240.416839599609,240.416839599609,133018,"2013-04-26","PBRX"
240.416839599609,263.872131347656,237.484924316406,260.940216064453,5,"2013-04-29","PBRX"
260.940216064453,260.940216064453,258.00830078125,258.00830078125,543160,"2013-04-30","PBRX"
258.00830078125,258.00830078125,255.076400756836,258.00830078125,649746,"2013-05-01","PBRX"
258.00830078125,258.00830078125,252.144485473633,258.00830078125,734162,"2013-05-02","PBRX"
258.00830078125,258.00830078125,255.076400756836,255.076400756836,329989,"2013-05-03","PBRX"
255.076400756836,255.076400756836,255.076400756836,255.076400756836,94648,"2013-05-06","PBRX"
255.076400756836,255.076400756836,252.144485473633,255.076400756836,46045,"2013-05-07","PBRX"
255.076400756836,272.667877197266,255.076400756836,269.735961914062,5,"2013-05-08","PBRX"
269.735961914062,281.463623046875,263.872131347656,278.531707763672,6113756,"2013-05-10","PBRX"
278.531707763672,304.918914794922,272.667877197266,299.055084228516,5,"2013-05-13","PBRX"
293.191253662109,345.965698242188,290.259338378906,340.101867675781,5,"2013-05-14","PBRX"
345.965698242188,351.829498291016,334.238037109375,340.101867675781,6514518,"2013-05-15","PBRX"
334.238037109375,340.101867675781,334.238037109375,334.238037109375,1866529,"2013-05-16","PBRX"
334.238037109375,340.101867675781,328.374206542969,340.101867675781,520990,"2013-05-17","PBRX"
334.238037109375,387.012451171875,334.238037109375,375.284820556641,5,"2013-05-20","PBRX"
369.420989990234,392.876281738281,369.420989990234,387.012451171875,1788934,"2013-05-21","PBRX"
381.148651123047,439.786895751953,381.148651123047,422.195404052734,5,"2013-05-22","PBRX"
416.331604003906,457.378356933594,357.693328857422,392.876281738281,5,"2013-05-23","PBRX"
398.740112304688,422.195404052734,381.148651123047,392.876281738281,11727839,"2013-05-24","PBRX"
392.876281738281,392.876281738281,369.420989990234,381.148651123047,5767566,"2013-05-27","PBRX"
387.012451171875,410.4677734375,387.012451171875,404.603942871094,1356622,"2013-05-28","PBRX"
404.603942871094,410.4677734375,398.740112304688,410.4677734375,356422,"2013-05-29","PBRX"
404.603942871094,416.331604003906,392.876281738281,404.603942871094,1093143,"2013-05-30","PBRX"
398.740112304688,404.603942871094,392.876281738281,398.740112304688,183327,"2013-05-31","PBRX"
398.740112304688,398.740112304688,381.148651123047,387.012451171875,312935,"2013-06-03","PBRX"
381.148651123047,398.740112304688,381.148651123047,398.740112304688,1145156,"2013-06-04","PBRX"
392.876281738281,398.740112304688,375.284820556641,387.012451171875,741836,"2013-06-05","PBRX"
381.148651123047,387.012451171875,357.693328857422,375.284820556641,4618145,"2013-06-07","PBRX"
363.557159423828,369.420989990234,340.101867675781,351.829498291016,12817571,"2013-06-10","PBRX"
345.965698242188,345.965698242188,310.782745361328,316.646575927734,5,"2013-06-11","PBRX"
316.646575927734,328.374206542969,304.918914794922,328.374206542969,4228468,"2013-06-12","PBRX"
322.510375976562,328.374206542969,310.782745361328,328.374206542969,4979684,"2013-06-13","PBRX"
328.374206542969,363.557159423828,328.374206542969,351.829498291016,5,"2013-06-14","PBRX"
351.829498291016,363.557159423828,340.101867675781,345.965698242188,4178160,"2013-06-17","PBRX"
351.829498291016,363.557159423828,351.829498291016,357.693328857422,2563173,"2013-06-18","PBRX"
357.693328857422,357.693328857422,345.965698242188,345.965698242188,2660379,"2013-06-19","PBRX"
340.101867675781,340.101867675781,334.238037109375,340.101867675781,2268144,"2013-06-20","PBRX"
322.510375976562,340.101867675781,322.510375976562,340.101867675781,5,"2013-06-21","PBRX"
334.238037109375,334.238037109375,316.646575927734,316.646575927734,5,"2013-06-24","PBRX"
322.510375976562,328.374206542969,316.646575927734,322.510375976562,1390730,"2013-06-25","PBRX"
328.374206542969,340.101867675781,328.374206542969,340.101867675781,894467,"2013-06-26","PBRX"
340.101867675781,345.965698242188,340.101867675781,345.965698242188,1312283,"2013-06-27","PBRX"
345.965698242188,345.965698242188,340.101867675781,345.965698242188,1267943,"2013-06-28","PBRX"
340.101867675781,340.101867675781,340.101867675781,340.101867675781,704318,"2013-07-01","PBRX"
334.238037109375,334.238037109375,328.374206542969,328.374206542969,731604,"2013-07-02","PBRX"
328.374206542969,328.374206542969,322.510375976562,322.510375976562,683001,"2013-07-03","PBRX"
328.374206542969,328.374206542969,328.374206542969,328.374206542969,1039423,"2013-07-04","PBRX"
328.374206542969,328.374206542969,322.510375976562,328.374206542969,1172442,"2013-07-05","PBRX"
322.510375976562,322.510375976562,310.782745361328,310.782745361328,1516927,"2013-07-08","PBRX"
310.782745361328,316.646575927734,304.918914794922,304.918914794922,796408,"2013-07-09","PBRX"
304.918914794922,304.918914794922,304.918914794922,304.918914794922,395646,"2013-07-10","PBRX"
310.782745361328,322.510375976562,310.782745361328,316.646575927734,1178411,"2013-07-11","PBRX"
316.646575927734,316.646575927734,310.782745361328,316.646575927734,183327,"2013-07-12","PBRX"
316.646575927734,316.646575927734,304.918914794922,310.782745361328,920047,"2013-07-15","PBRX"
310.782745361328,316.646575927734,310.782745361328,310.782745361328,948186,"2013-07-16","PBRX"
310.782745361328,316.646575927734,310.782745361328,316.646575927734,1233836,"2013-07-17","PBRX"
316.646575927734,334.238037109375,316.646575927734,328.374206542969,2239152,"2013-07-18","PBRX"
322.510375976562,322.510375976562,322.510375976562,322.510375976562,532928,"2013-07-19","PBRX"
322.510375976562,322.510375976562,316.646575927734,322.510375976562,393088,"2013-07-22","PBRX"
316.646575927734,322.510375976562,316.646575927734,322.510375976562,584089,"2013-07-23","PBRX"
322.510375976562,328.374206542969,316.646575927734,322.510375976562,1840095,"2013-07-24","PBRX"
316.646575927734,322.510375976562,316.646575927734,322.510375976562,130460,"2013-07-25","PBRX"
316.646575927734,316.646575927734,316.646575927734,316.646575927734,490294,"2013-07-26","PBRX"
316.646575927734,316.646575927734,316.646575927734,316.646575927734,554245,"2013-07-29","PBRX"
316.646575927734,316.646575927734,310.782745361328,316.646575927734,642925,"2013-07-30","PBRX"
316.646575927734,316.646575927734,310.782745361328,310.782745361328,908110,"2013-07-31","PBRX"
310.782745361328,357.693328857422,310.782745361328,351.829498291016,4523497,"2013-08-01","PBRX"
351.829498291016,351.829498291016,340.101867675781,340.101867675781,679590,"2013-08-02","PBRX"
328.374206542969,340.101867675781,328.374206542969,334.238037109375,1489641,"2013-08-12","PBRX"
334.238037109375,340.101867675781,334.238037109375,334.238037109375,661684,"2013-08-13","PBRX"
334.238037109375,334.238037109375,328.374206542969,334.238037109375,627576,"2013-08-14","PBRX"
334.238037109375,357.693328857422,334.238037109375,334.238037109375,5145105,"2013-08-15","PBRX"
334.238037109375,340.101867675781,328.374206542969,328.374206542969,769975,"2013-08-16","PBRX"
328.374206542969,328.374206542969,310.782745361328,310.782745361328,1272207,"2013-08-19","PBRX"
310.782745361328,310.782745361328,293.191253662109,293.191253662109,571299,"2013-08-20","PBRX"
299.055084228516,310.782745361328,299.055084228516,310.782745361328,537192,"2013-08-21","PBRX"
304.918914794922,310.782745361328,304.918914794922,310.782745361328,690675,"2013-08-22","PBRX"
310.782745361328,316.646575927734,310.782745361328,310.782745361328,190148,"2013-08-23","PBRX"
310.782745361328,322.510375976562,304.918914794922,304.918914794922,1360033,"2013-08-26","PBRX"
299.055084228516,299.055084228516,299.055084228516,299.055084228516,597732,"2013-08-27","PBRX"
299.055084228516,304.918914794922,299.055084228516,304.918914794922,366654,"2013-08-28","PBRX"
304.918914794922,322.510375976562,304.918914794922,316.646575927734,1846917,"2013-08-29","PBRX"
316.646575927734,322.510375976562,316.646575927734,322.510375976562,520990,"2013-08-30","PBRX"
322.510375976562,334.238037109375,316.646575927734,334.238037109375,2466819,"2013-09-02","PBRX"
334.238037109375,334.238037109375,328.374206542969,334.238037109375,507348,"2013-09-03","PBRX"
328.374206542969,345.965698242188,322.510375976562,328.374206542969,1598785,"2013-09-04","PBRX"
334.238037109375,334.238037109375,328.374206542969,328.374206542969,379445,"2013-09-05","PBRX"
328.374206542969,375.284820556641,328.374206542969,340.101867675781,5085417,"2013-09-06","PBRX"
340.101867675781,351.829498291016,340.101867675781,340.101867675781,966945,"2013-09-09","PBRX"
340.101867675781,345.965698242188,340.101867675781,340.101867675781,817725,"2013-09-10","PBRX"
340.101867675781,351.829498291016,340.101867675781,340.101867675781,949039,"2013-09-11","PBRX"
345.965698242188,351.829498291016,340.101867675781,340.101867675781,1597933,"2013-09-12","PBRX"
340.101867675781,345.965698242188,340.101867675781,345.965698242188,952449,"2013-09-13","PBRX"
345.965698242188,345.965698242188,340.101867675781,345.965698242188,1261974,"2013-09-16","PBRX"
345.965698242188,375.284820556641,345.965698242188,345.965698242188,8790337,"2013-09-17","PBRX"
345.965698242188,345.965698242188,334.238037109375,340.101867675781,2124892,"2013-09-18","PBRX"
345.965698242188,351.829498291016,334.238037109375,334.238037109375,3627325,"2013-09-19","PBRX"
334.238037109375,334.238037109375,328.374206542969,328.374206542969,2217835,"2013-09-20","PBRX"
328.374206542969,328.374206542969,328.374206542969,328.374206542969,1719014,"2013-09-23","PBRX"
328.374206542969,334.238037109375,316.646575927734,316.646575927734,2719214,"2013-09-24","PBRX"
316.646575927734,316.646575927734,304.918914794922,310.782745361328,3597481,"2013-09-25","PBRX"
316.646575927734,322.510375976562,316.646575927734,322.510375976562,2516275,"2013-09-26","PBRX"
322.510375976562,322.510375976562,322.510375976562,322.510375976562,1759090,"2013-09-27","PBRX"
322.510375976562,322.510375976562,316.646575927734,316.646575927734,2227215,"2013-09-30","PBRX"
316.646575927734,328.374206542969,316.646575927734,322.510375976562,1960324,"2013-10-01","PBRX"
328.374206542969,334.238037109375,328.374206542969,328.374206542969,1932185,"2013-10-02","PBRX"
328.374206542969,334.238037109375,322.510375976562,328.374206542969,3194160,"2013-10-03","PBRX"
322.510375976562,328.374206542969,322.510375976562,322.510375976562,1633745,"2013-10-04","PBRX"
328.374206542969,357.693328857422,328.374206542969,351.829498291016,7933387,"2013-10-07","PBRX"
357.693328857422,363.557159423828,345.965698242188,357.693328857422,3777397,"2013-10-08","PBRX"
357.693328857422,357.693328857422,334.238037109375,345.965698242188,3593217,"2013-10-09","PBRX"
345.965698242188,345.965698242188,334.238037109375,345.965698242188,841600,"2013-10-10","PBRX"
345.965698242188,351.829498291016,345.965698242188,345.965698242188,634398,"2013-10-11","PBRX"
345.965698242188,345.965698242188,334.238037109375,334.238037109375,1100817,"2013-10-16","PBRX"
340.101867675781,345.965698242188,340.101867675781,340.101867675781,2101870,"2013-10-17","PBRX"
340.101867675781,340.101867675781,334.238037109375,340.101867675781,1464914,"2013-10-18","PBRX"
340.101867675781,345.965698242188,340.101867675781,345.965698242188,2263880,"2013-10-21","PBRX"
340.101867675781,340.101867675781,334.238037109375,334.238037109375,53275803,"2013-10-22","PBRX"
340.101867675781,345.965698242188,340.101867675781,345.965698242188,1889551,"2013-10-23","PBRX"
345.965698242188,351.829498291016,345.965698242188,345.965698242188,1710487,"2013-10-24","PBRX"
351.829498291016,357.693328857422,351.829498291016,351.829498291016,1574910,"2013-10-25","PBRX"
351.829498291016,351.829498291016,345.965698242188,345.965698242188,1724983,"2013-10-28","PBRX"
345.965698242188,345.965698242188,340.101867675781,340.101867675781,1852886,"2013-10-29","PBRX"
340.101867675781,369.420989990234,340.101867675781,345.965698242188,2367055,"2013-10-30","PBRX"
345.965698242188,345.965698242188,340.101867675781,345.965698242188,1794050,"2013-10-31","PBRX"
345.965698242188,345.965698242188,340.101867675781,345.965698242188,920900,"2013-11-01","PBRX"
345.965698242188,345.965698242188,340.101867675781,345.965698242188,1837537,"2013-11-04","PBRX"
345.965698242188,345.965698242188,328.374206542969,334.238037109375,2373877,"2013-11-06","PBRX"
334.238037109375,340.101867675781,334.238037109375,334.238037109375,1169032,"2013-11-07","PBRX"
334.238037109375,334.238037109375,328.374206542969,334.238037109375,1466619,"2013-11-08","PBRX"
334.238037109375,334.238037109375,328.374206542969,328.374206542969,1227867,"2013-11-11","PBRX"
334.238037109375,340.101867675781,328.374206542969,328.374206542969,1662737,"2013-11-12","PBRX"
328.374206542969,328.374206542969,293.191253662109,293.191253662109,4262575,"2013-11-13","PBRX"
293.191253662109,293.191253662109,281.463623046875,281.463623046875,2259617,"2013-11-14","PBRX"
281.463623046875,281.463623046875,263.872131347656,278.531707763672,2446355,"2013-11-15","PBRX"
278.531707763672,278.531707763672,272.667877197266,272.667877197266,539750,"2013-11-18","PBRX"
272.667877197266,272.667877197266,269.735961914062,269.735961914062,422079,"2013-11-19","PBRX"
266.804046630859,266.804046630859,249.21257019043,249.21257019043,1012137,"2013-11-20","PBRX"
246.280654907227,246.280654907227,222.82536315918,222.82536315918,1757385,"2013-11-21","PBRX"
222.82536315918,228.689178466797,216.961532592773,219.893447875977,1268796,"2013-11-22","PBRX"
219.893447875977,231.62109375,219.893447875977,225.757278442383,2359381,"2013-11-25","PBRX"
225.757278442383,263.872131347656,225.757278442383,263.872131347656,3060289,"2013-11-26","PBRX"
263.872131347656,269.735961914062,252.144485473633,258.00830078125,905552,"2013-11-27","PBRX"
258.00830078125,258.00830078125,249.21257019043,252.144485473633,272006,"2013-11-28","PBRX"
249.21257019043,252.144485473633,249.21257019043,252.144485473633,526959,"2013-11-29","PBRX"
249.21257019043,252.144485473633,249.21257019043,252.144485473633,917489,"2013-12-02","PBRX"
252.144485473633,255.076400756836,249.21257019043,252.144485473633,1381350,"2013-12-03","PBRX"
252.144485473633,252.144485473633,246.280654907227,249.21257019043,864623,"2013-12-04","PBRX"
246.280654907227,249.21257019043,246.280654907227,249.21257019043,757184,"2013-12-05","PBRX"
246.280654907227,246.280654907227,243.348739624023,243.348739624023,652304,"2013-12-06","PBRX"
243.348739624023,246.280654907227,240.416839599609,246.280654907227,1884435,"2013-12-09","PBRX"
246.280654907227,246.280654907227,243.348739624023,246.280654907227,1701108,"2013-12-10","PBRX"
246.280654907227,249.21257019043,246.280654907227,246.280654907227,1789787,"2013-12-11","PBRX"
246.280654907227,246.280654907227,246.280654907227,246.280654907227,1088026,"2013-12-12","PBRX"
246.280654907227,249.21257019043,246.280654907227,249.21257019043,931132,"2013-12-13","PBRX"
249.21257019043,252.144485473633,249.21257019043,252.144485473633,243868,"2013-12-16","PBRX"
249.21257019043,255.076400756836,249.21257019043,255.076400756836,1354064,"2013-12-17","PBRX"
255.076400756836,255.076400756836,249.21257019043,252.144485473633,1048803,"2013-12-18","PBRX"
252.144485473633,252.144485473633,246.280654907227,252.144485473633,2622861,"2013-12-19","PBRX"
249.21257019043,263.872131347656,249.21257019043,252.144485473633,851833,"2013-12-20","PBRX"
249.21257019043,249.21257019043,240.416839599609,246.280654907227,1562972,"2013-12-23","PBRX"
246.280654907227,246.280654907227,234.553009033203,234.553009033203,1713898,"2013-12-24","PBRX"
240.416839599609,243.348739624023,240.416839599609,243.348739624023,204644,"2013-12-27","PBRX"
243.348739624023,249.21257019043,240.416839599609,246.280654907227,1340421,"2013-12-30","PBRX"
246.280654907227,266.804046630859,243.348739624023,246.280654907227,5718963,"2014-01-02","PBRX"
241.355041503906,241.355041503906,231.011260986328,234.459182739258,8436948,"2014-01-03","PBRX"
234.459182739258,234.459182739258,213.771606445312,234.459182739258,2654636,"2014-01-06","PBRX"
234.459182739258,237.907119750977,218.598709106445,233.769607543945,6710259,"2014-01-07","PBRX"
227.563323974609,233.080017089844,221.357055664062,231.011260986328,4102317,"2014-01-08","PBRX"
231.011260986328,232.390426635742,220.667465209961,227.563323974609,2260487,"2014-01-09","PBRX"
219.288299560547,226.184158325195,219.288299560547,225.494567871094,9859831,"2014-01-10","PBRX"
222.736221313477,227.563323974609,221.357055664062,226.873748779297,2826914,"2014-01-13","PBRX"
227.563323974609,235.838363647461,227.563323974609,235.838363647461,11758652,"2014-01-15","PBRX"
236.527938842773,236.527938842773,228.942504882812,232.390426635742,16180871,"2014-01-16","PBRX"
232.390426635742,233.769607543945,231.011260986328,232.390426635742,649955,"2014-01-17","PBRX"
232.390426635742,268.248901367188,232.390426635742,259.284271240234,57128057,"2014-01-20","PBRX"
258.594696044922,268.9384765625,251.698837280273,268.9384765625,36092098,"2014-01-21","PBRX"
266.869720458984,277.213500976562,265.490539550781,268.9384765625,27117725,"2014-01-22","PBRX"
268.9384765625,279.971862792969,268.248901367188,279.282257080078,19838429,"2014-01-23","PBRX"
277.213500976562,279.282257080078,269.628051757812,277.213500976562,18982843,"2014-01-24","PBRX"
277.213500976562,277.213500976562,265.490539550781,268.248901367188,14706073,"2014-01-27","PBRX"
268.9384765625,273.765594482422,268.248901367188,270.317657470703,10808371,"2014-01-28","PBRX"
271.007232666016,272.386413574219,267.559295654297,269.628051757812,17693808,"2014-01-29","PBRX"
268.9384765625,268.9384765625,267.559295654297,267.559295654297,7532637,"2014-01-30","PBRX"
266.869720458984,266.869720458984,264.111389160156,265.490539550781,8678687,"2014-02-03","PBRX"
262.732208251953,265.490539550781,262.732208251953,262.732208251953,8836898,"2014-02-04","PBRX"
263.421783447266,264.800964355469,262.732208251953,263.421783447266,10209171,"2014-02-05","PBRX"
263.421783447266,263.421783447266,257.905120849609,263.421783447266,15635471,"2014-02-06","PBRX"
263.421783447266,264.800964355469,262.732208251953,262.732208251953,12876859,"2014-02-07","PBRX"
257.215515136719,264.800964355469,257.215515136719,263.421783447266,5706758,"2014-02-10","PBRX"
263.421783447266,264.111389160156,263.421783447266,264.111389160156,2588220,"2014-02-11","PBRX"
264.111389160156,269.628051757812,264.111389160156,268.248901367188,9144764,"2014-02-12","PBRX"
268.248901367188,268.248901367188,266.180145263672,266.869720458984,4881770,"2014-02-13","PBRX"
266.869720458984,268.248901367188,266.180145263672,267.559295654297,2526153,"2014-02-14","PBRX"
266.869720458984,267.559295654297,266.180145263672,266.180145263672,2601416,"2014-02-17","PBRX"
266.180145263672,266.869720458984,265.490539550781,266.180145263672,3321268,"2014-02-18","PBRX"
266.180145263672,279.282257080078,265.490539550781,272.386413574219,20732009,"2014-02-19","PBRX"
271.696807861328,272.386413574219,266.180145263672,266.869720458984,7610655,"2014-02-20","PBRX"
266.869720458984,268.9384765625,264.111389160156,268.9384765625,5483726,"2014-02-21","PBRX"
268.9384765625,282.040618896484,268.9384765625,278.592681884766,11620163,"2014-02-24","PBRX"
278.592681884766,281.351013183594,274.455169677734,275.144744873047,9239458,"2014-02-25","PBRX"
275.144744873047,277.903106689453,275.144744873047,275.834350585938,3682500,"2014-02-26","PBRX"
275.834350585938,277.903106689453,275.834350585938,276.52392578125,2873753,"2014-02-27","PBRX"
276.52392578125,278.592681884766,273.765594482422,275.144744873047,3092435,"2014-02-28","PBRX"
275.144744873047,277.213500976562,272.386413574219,275.144744873047,3307202,"2014-03-03","PBRX"
276.52392578125,278.592681884766,275.144744873047,276.52392578125,5356403,"2014-03-04","PBRX"
276.52392578125,277.903106689453,275.834350585938,277.903106689453,1429843,"2014-03-05","PBRX"
279.282257080078,288.246887207031,277.903106689453,287.557312011719,7245508,"2014-03-06","PBRX"
289.626068115234,292.384399414062,284.109375,291.69482421875,9363011,"2014-03-07","PBRX"
292.384399414062,295.832336425781,291.69482421875,294.453155517578,4585505,"2014-03-10","PBRX"
294.453155517578,296.521911621094,288.246887207031,293.073974609375,9660581,"2014-03-11","PBRX"
293.073974609375,305.486541748047,293.073974609375,305.486541748047,7325846,"2014-03-12","PBRX"
306.865692138672,312.382385253906,299.969848632812,305.486541748047,18275027,"2014-03-13","PBRX"
305.486541748047,305.486541748047,299.969848632812,301.348999023438,4954423,"2014-03-14","PBRX"
301.348999023438,304.107360839844,296.521911621094,297.211486816406,6824531,"2014-03-17","PBRX"
297.211486816406,298.590667724609,292.384399414062,293.073974609375,2901161,"2014-03-18","PBRX"
293.763580322266,295.832336425781,284.109375,286.867706298828,9658695,"2014-03-19","PBRX"
288.246887207031,288.936462402344,281.351013183594,284.109375,7524081,"2014-03-20","PBRX"
284.109375,295.142730712891,284.109375,292.384399414062,6898633,"2014-03-21","PBRX"
292.384399414062,296.521911621094,292.384399414062,292.384399414062,4152202,"2014-03-24","PBRX"
291.69482421875,291.69482421875,279.282257080078,282.730194091797,6733751,"2014-03-25","PBRX"
282.730194091797,286.178131103516,282.040618896484,286.178131103516,1995980,"2014-03-26","PBRX"
286.178131103516,294.453155517578,286.178131103516,293.763580322266,7265230,"2014-03-27","PBRX"
293.763580322266,295.832336425781,293.763580322266,295.142730712891,3153922,"2014-03-28","PBRX"
295.142730712891,302.038604736328,295.142730712891,299.280242919922,4517349,"2014-04-01","PBRX"
299.280242919922,299.280242919922,294.453155517578,297.211486816406,3973544,"2014-04-02","PBRX"
297.211486816406,297.211486816406,295.832336425781,295.832336425781,882123,"2014-04-03","PBRX"
295.832336425781,295.832336425781,291.005218505859,293.763580322266,4025604,"2014-04-04","PBRX"
292.384399414062,292.384399414062,288.936462402344,288.936462402344,2389405,"2014-04-07","PBRX"
286.178131103516,287.557312011719,283.419769287109,283.419769287109,2177393,"2014-04-08","PBRX"
283.419769287109,283.419769287109,283.419769287109,283.419769287109,0,"2014-04-09","PBRX"
282.040618896484,282.730194091797,275.144744873047,280.661437988281,5846697,"2014-04-10","PBRX"
279.971862792969,282.730194091797,275.834350585938,281.351013183594,1103270,"2014-04-11","PBRX"
282.040618896484,282.730194091797,279.282257080078,281.351013183594,1767147,"2014-04-14","PBRX"
282.040618896484,282.040618896484,277.213500976562,279.971862792969,3169003,"2014-04-15","PBRX"
279.971862792969,279.971862792969,275.144744873047,279.282257080078,3477884,"2014-04-16","PBRX"
279.282257080078,286.178131103516,275.834350585938,285.488525390625,5009528,"2014-04-17","PBRX"
285.488525390625,286.178131103516,274.455169677734,279.971862792969,69281004,"2014-04-21","PBRX"
279.971862792969,282.040618896484,279.282257080078,279.282257080078,5739676,"2014-04-22","PBRX"
279.282257080078,286.867706298828,279.282257080078,286.867706298828,8598639,"2014-04-23","PBRX"
286.178131103516,286.867706298828,282.730194091797,284.798950195312,46414235,"2014-04-24","PBRX"
284.798950195312,286.867706298828,281.351013183594,282.730194091797,74303149,"2014-04-25","PBRX"
282.730194091797,284.109375,280.661437988281,282.040618896484,18751980,"2014-04-28","PBRX"
286.178131103516,287.557312011719,282.730194091797,287.557312011719,23292966,"2014-04-29","PBRX"
287.557312011719,296.521911621094,287.557312011719,295.832336425781,41430664,"2014-04-30","PBRX"
296.521911621094,301.348999023438,295.832336425781,299.969848632812,33170634,"2014-05-02","PBRX"
299.969848632812,304.107360839844,299.280242919922,302.728179931641,41864693,"2014-05-05","PBRX"
302.728179931641,304.796936035156,298.590667724609,299.969848632812,61714868,"2014-05-06","PBRX"
299.969848632812,303.417785644531,299.969848632812,302.038604736328,40480094,"2014-05-07","PBRX"
302.038604736328,304.107360839844,300.659423828125,302.728179931641,30060651,"2014-05-08","PBRX"
302.728179931641,306.865692138672,302.728179931641,305.486541748047,26315070,"2014-05-09","PBRX"
305.486541748047,309.624053955078,305.486541748047,306.865692138672,27235187,"2014-05-12","PBRX"
306.865692138672,307.555297851562,301.348999023438,303.417785644531,32879010,"2014-05-13","PBRX"
303.417785644531,305.486541748047,302.728179931641,304.796936035156,25871470,"2014-05-14","PBRX"
304.796936035156,306.176116943359,304.796936035156,304.796936035156,20059866,"2014-05-16","PBRX"
306.176116943359,307.555297851562,304.796936035156,306.176116943359,25028210,"2014-05-19","PBRX"
302.038604736328,306.176116943359,300.659423828125,302.038604736328,36239867,"2014-05-20","PBRX"
299.280242919922,301.348999023438,299.280242919922,299.280242919922,18988353,"2014-05-21","PBRX"
297.211486816406,299.280242919922,295.142730712891,297.211486816406,20548275,"2014-05-22","PBRX"
297.901092529297,297.901092529297,296.521911621094,297.901092529297,16180001,"2014-05-23","PBRX"
299.280242919922,299.969848632812,296.521911621094,299.280242919922,32996616,"2014-05-26","PBRX"
303.417785644531,303.417785644531,299.280242919922,303.417785644531,27793783,"2014-05-28","PBRX"
304.796936035156,305.486541748047,302.038604736328,304.796936035156,40608142,"2014-05-30","PBRX"
302.038604736328,304.796936035156,300.659423828125,302.038604736328,21341940,"2014-06-02","PBRX"
302.728179931641,302.728179931641,301.348999023438,302.728179931641,20023467,"2014-06-03","PBRX"
302.728179931641,304.107360839844,302.038604736328,302.728179931641,16408834,"2014-06-04","PBRX"
302.728179931641,302.728179931641,302.038604736328,302.038604736328,17957735,"2014-06-05","PBRX"
302.038604736328,302.728179931641,302.038604736328,302.038604736328,18703255,"2014-06-06","PBRX"
308.244873046875,309.624053955078,302.038604736328,308.244873046875,47856695,"2014-06-09","PBRX"
313.071960449219,317.209503173828,308.244873046875,313.071960449219,36633002,"2014-06-10","PBRX"
312.382385253906,315.830322265625,310.313629150391,312.382385253906,59867238,"2014-06-11","PBRX"
310.313629150391,311.692810058594,308.244873046875,310.313629150391,32172499,"2014-06-12","PBRX"
308.934448242188,310.313629150391,307.555297851562,308.934448242188,14693457,"2014-06-13","PBRX"
307.555297851562,308.934448242188,306.176116943359,307.555297851562,18694989,"2014-06-16","PBRX"
307.555297851562,310.313629150391,307.555297851562,307.555297851562,22823264,"2014-06-17","PBRX"
307.555297851562,307.555297851562,304.796936035156,307.555297851562,16975986,"2014-06-18","PBRX"
306.176116943359,307.555297851562,305.486541748047,306.176116943359,20071032,"2014-06-19","PBRX"
305.486541748047,306.176116943359,304.796936035156,305.486541748047,20018102,"2014-06-20","PBRX"
304.107360839844,305.486541748047,303.417785644531,304.107360839844,12562757,"2014-06-23","PBRX"
302.728179931641,304.107360839844,302.038604736328,302.728179931641,13578729,"2014-06-24","PBRX"
297.211486816406,302.728179931641,297.211486816406,297.211486816406,27043043,"2014-06-25","PBRX"
296.521911621094,297.211486816406,295.832336425781,296.521911621094,16537752,"2014-06-26","PBRX"
297.211486816406,297.901092529297,296.521911621094,297.211486816406,10042259,"2014-06-27","PBRX"
297.211486816406,297.901092529297,297.211486816406,297.211486816406,850365,"2014-06-30","PBRX"
295.832336425781,296.521911621094,293.763580322266,295.832336425781,10892914,"2014-07-01","PBRX"
298.590667724609,298.590667724609,295.832336425781,298.590667724609,10763997,"2014-07-02","PBRX"
299.280242919922,299.969848632812,298.590667724609,299.280242919922,7100058,"2014-07-03","PBRX"
299.969848632812,302.038604736328,299.280242919922,299.969848632812,14802943,"2014-07-04","PBRX"
298.590667724609,299.969848632812,297.211486816406,298.590667724609,16909859,"2014-07-07","PBRX"
292.384399414062,298.590667724609,291.69482421875,292.384399414062,26606549,"2014-07-08","PBRX"
292.384399414062,292.384399414062,292.384399414062,292.384399414062,0,"2014-07-09","PBRX"
291.005218505859,293.763580322266,289.626068115234,291.005218505859,11590145,"2014-07-10","PBRX"
290.315643310547,290.315643310547,288.246887207031,290.315643310547,6947793,"2014-07-11","PBRX"
287.557312011719,290.315643310547,286.867706298828,287.557312011719,11533589,"2014-07-14","PBRX"
290.315643310547,292.384399414062,287.557312011719,290.315643310547,15210143,"2014-07-15","PBRX"
293.073974609375,293.763580322266,291.005218505859,293.073974609375,9325887,"2014-07-16","PBRX"
292.384399414062,294.453155517578,292.384399414062,292.384399414062,14084975,"2014-07-17","PBRX"
288.936462402344,291.69482421875,288.936462402344,288.936462402344,7283212,"2014-07-18","PBRX"
292.384399414062,293.073974609375,288.936462402344,292.384399414062,6240122,"2014-07-21","PBRX"
286.867706298828,292.384399414062,286.178131103516,286.867706298828,15529321,"2014-07-22","PBRX"
287.557312011719,289.626068115234,287.557312011719,287.557312011719,7952889,"2014-07-23","PBRX"
285.488525390625,288.246887207031,283.419769287109,285.488525390625,17522981,"2014-07-24","PBRX"
285.488525390625,285.488525390625,284.798950195312,285.488525390625,5192681,"2014-07-25","PBRX"
286.178131103516,287.557312011719,285.488525390625,286.178131103516,6825111,"2014-08-04","PBRX"
286.178131103516,286.867706298828,284.798950195312,286.178131103516,6329161,"2014-08-05","PBRX"
282.730194091797,286.178131103516,279.971862792969,282.730194091797,6941267,"2014-08-06","PBRX"
279.971862792969,282.040618896484,279.971862792969,279.971862792969,3313003,"2014-08-07","PBRX"
271.007232666016,279.282257080078,269.628051757812,271.007232666016,20042174,"2014-08-08","PBRX"
275.834350585938,276.52392578125,271.007232666016,275.834350585938,3321123,"2014-08-11","PBRX"
274.455169677734,276.52392578125,273.765594482422,274.455169677734,5301732,"2014-08-12","PBRX"
273.075988769531,274.455169677734,272.386413574219,273.075988769531,2391870,"2014-08-13","PBRX"
275.144744873047,277.213500976562,272.386413574219,275.144744873047,9183048,"2014-08-14","PBRX"
277.213500976562,277.903106689453,275.144744873047,277.213500976562,8040333,"2014-08-15","PBRX"
276.52392578125,277.213500976562,276.52392578125,276.52392578125,5335086,"2014-08-18","PBRX"
276.52392578125,277.903106689453,276.52392578125,276.52392578125,7004349,"2014-08-19","PBRX"
275.834350585938,276.52392578125,275.834350585938,275.834350585938,4967329,"2014-08-20","PBRX"
274.455169677734,277.213500976562,274.455169677734,274.455169677734,10705556,"2014-08-21","PBRX"
274.455169677734,275.834350585938,273.765594482422,274.455169677734,4942386,"2014-08-22","PBRX"
274.455169677734,275.144744873047,273.765594482422,274.455169677734,4903812,"2014-08-25","PBRX"
274.455169677734,275.144744873047,273.765594482422,274.455169677734,6113524,"2014-08-26","PBRX"
275.144744873047,275.834350585938,274.455169677734,275.144744873047,5576390,"2014-08-27","PBRX"
275.834350585938,276.52392578125,275.144744873047,275.834350585938,4809843,"2014-08-28","PBRX"
275.834350585938,277.213500976562,275.144744873047,275.834350585938,5734311,"2014-08-29","PBRX"
275.834350585938,277.213500976562,275.834350585938,275.834350585938,5340016,"2014-09-01","PBRX"
275.834350585938,276.52392578125,275.144744873047,275.834350585938,3967453,"2014-09-02","PBRX"
275.834350585938,276.52392578125,275.834350585938,275.834350585938,5229660,"2014-09-03","PBRX"
274.455169677734,276.52392578125,273.765594482422,274.455169677734,4664393,"2014-09-04","PBRX"
271.007232666016,275.144744873047,271.007232666016,271.007232666016,10189449,"2014-09-05","PBRX"
267.559295654297,271.696807861328,267.559295654297,267.559295654297,8927532,"2014-09-08","PBRX"
267.559295654297,267.559295654297,266.180145263672,267.559295654297,4327089,"2014-09-09","PBRX"
266.180145263672,267.559295654297,265.490539550781,266.180145263672,2877234,"2014-09-10","PBRX"
274.455169677734,276.52392578125,266.180145263672,274.455169677734,17575911,"2014-09-11","PBRX"
275.834350585938,275.834350585938,273.075988769531,275.834350585938,4842616,"2014-09-12","PBRX"
279.971862792969,280.661437988281,275.834350585938,279.971862792969,9663626,"2014-09-15","PBRX"
275.144744873047,279.971862792969,275.144744873047,275.144744873047,10291829,"2014-09-16","PBRX"
276.52392578125,277.213500976562,275.144744873047,276.52392578125,6120195,"2014-09-17","PBRX"
279.282257080078,279.282257080078,276.52392578125,279.282257080078,7946653,"2014-09-18","PBRX"
279.971862792969,279.971862792969,278.592681884766,279.971862792969,5115244,"2014-09-19","PBRX"
283.419769287109,283.419769287109,279.971862792969,283.419769287109,6621220,"2014-09-22","PBRX"
279.971862792969,284.109375,278.592681884766,279.971862792969,7693313,"2014-09-23","PBRX"
281.351013183594,282.040618896484,279.971862792969,281.351013183594,5770420,"2014-09-24","PBRX"
286.867706298828,293.073974609375,280.661437988281,286.867706298828,27849179,"2014-09-25","PBRX"
286.867706298828,286.867706298828,285.488525390625,286.867706298828,12590455,"2014-09-26","PBRX"
286.867706298828,286.867706298828,285.488525390625,286.867706298828,13805387,"2014-09-29","PBRX"
284.798950195312,287.557312011719,283.419769287109,284.798950195312,28875882,"2014-09-30","PBRX"
293.073974609375,298.590667724609,285.488525390625,293.073974609375,52916689,"2014-10-01","PBRX"
287.557312011719,293.073974609375,284.109375,287.557312011719,41820608,"2014-10-02","PBRX"
288.936462402344,291.69482421875,286.867706298828,288.936462402344,8578337,"2014-10-03","PBRX"
288.936462402344,290.315643310547,285.488525390625,288.936462402344,11459631,"2014-10-06","PBRX"
291.69482421875,291.69482421875,288.246887207031,291.69482421875,12100016,"2014-10-07","PBRX"
288.246887207031,291.69482421875,287.557312011719,288.246887207031,4226739,"2014-10-08","PBRX"
290.315643310547,291.005218505859,287.557312011719,290.315643310547,5243147,"2014-10-09","PBRX"
289.626068115234,290.315643310547,288.936462402344,289.626068115234,5849017,"2014-10-10","PBRX"
298.590667724609,299.969848632812,288.936462402344,298.590667724609,17109834,"2014-10-13","PBRX"
293.073974609375,298.590667724609,291.69482421875,293.073974609375,25842612,"2014-10-14","PBRX"
293.763580322266,295.142730712891,292.384399414062,293.763580322266,19798115,"2014-10-15","PBRX"
290.315643310547,291.005218505859,288.936462402344,290.315643310547,7118185,"2014-10-16","PBRX"
293.763580322266,294.453155517578,289.626068115234,293.763580322266,13727224,"2014-10-17","PBRX"
316.519897460938,317.899078369141,293.763580322266,316.519897460938,66990209,"2014-10-20","PBRX"
311.692810058594,319.278259277344,308.934448242188,311.692810058594,39813317,"2014-10-21","PBRX"
309.624053955078,311.692810058594,309.624053955078,309.624053955078,7094548,"2014-10-22","PBRX"
308.934448242188,310.313629150391,306.865692138672,308.934448242188,27349749,"2014-10-23","PBRX"
313.761566162109,315.140716552734,308.244873046875,313.761566162109,27735053,"2014-10-24","PBRX"
320.657409667969,326.174102783203,313.761566162109,320.657409667969,40102186,"2014-10-27","PBRX"
319.967834472656,321.347015380859,319.278259277344,319.967834472656,16211034,"2014-10-28","PBRX"
323.415771484375,331.690795898438,319.278259277344,323.415771484375,38027897,"2014-10-29","PBRX"
319.967834472656,323.415771484375,315.140716552734,319.967834472656,39963117,"2014-10-30","PBRX"
320.657409667969,322.726165771484,319.967834472656,320.657409667969,11736609,"2014-10-31","PBRX"
324.105346679688,325.484527587891,320.657409667969,324.105346679688,21906772,"2014-11-03","PBRX"
326.863677978516,328.932434082031,323.415771484375,326.863677978516,17052409,"2014-11-04","PBRX"
326.863677978516,326.863677978516,325.484527587891,326.863677978516,13449521,"2014-11-05","PBRX"
324.794921875,326.863677978516,324.105346679688,324.794921875,18077807,"2014-11-06","PBRX"
323.415771484375,324.105346679688,322.726165771484,323.415771484375,2738455,"2014-11-07","PBRX"
316.519897460938,335.138732910156,316.519897460938,316.519897460938,19712121,"2014-11-10","PBRX"
313.071960449219,317.209503173828,313.071960449219,313.071960449219,22279604,"2014-11-11","PBRX"
312.382385253906,313.761566162109,308.244873046875,312.382385253906,47104795,"2014-11-12","PBRX"
312.382385253906,313.071960449219,311.692810058594,312.382385253906,12002276,"2014-11-13","PBRX"
312.382385253906,313.071960449219,311.692810058594,312.382385253906,10944105,"2014-11-14","PBRX"
312.382385253906,313.071960449219,312.382385253906,312.382385253906,11431789,"2014-11-17","PBRX"
313.071960449219,313.761566162109,311.692810058594,313.071960449219,26045778,"2014-11-18","PBRX"
320.657409667969,323.415771484375,313.071960449219,320.657409667969,23869109,"2014-11-19","PBRX"
318.588653564453,320.657409667969,317.209503173828,318.588653564453,14554968,"2014-11-20","PBRX"
317.209503173828,319.278259277344,317.209503173828,317.209503173828,10823743,"2014-11-21","PBRX"
317.209503173828,317.899078369141,317.209503173828,317.209503173828,10689604,"2014-11-24","PBRX"
315.830322265625,317.209503173828,315.140716552734,315.830322265625,26057814,"2014-11-25","PBRX"
315.830322265625,316.519897460938,315.140716552734,315.830322265625,9242794,"2014-11-26","PBRX"
319.967834472656,322.036590576172,315.830322265625,319.967834472656,24651318,"2014-11-27","PBRX"
317.899078369141,319.967834472656,317.899078369141,317.899078369141,7943318,"2014-11-28","PBRX"
317.899078369141,317.899078369141,317.209503173828,317.899078369141,10937289,"2014-12-01","PBRX"
317.899078369141,319.967834472656,317.899078369141,317.899078369141,15031195,"2014-12-02","PBRX"
317.899078369141,326.863677978516,317.899078369141,326.174102783203,36870681,"2014-12-03","PBRX"
326.174102783203,326.863677978516,324.794921875,325.484527587891,10714257,"2014-12-04","PBRX"
325.484527587891,328.242858886719,325.484527587891,328.242858886719,17570111,"2014-12-05","PBRX"
328.242858886719,337.207489013672,328.242858886719,337.207489013672,26727781,"2014-12-08","PBRX"
336.517883300781,365.480499267578,335.828308105469,343.413757324219,37337483,"2014-12-09","PBRX"
343.413757324219,358.584625244141,342.724151611328,344.792938232422,18970226,"2014-12-10","PBRX"
343.413757324219,348.240844726562,342.724151611328,344.792938232422,6008533,"2014-12-11","PBRX"
343.413757324219,362.032562255859,343.413757324219,344.792938232422,35175895,"2014-12-12","PBRX"
342.724151611328,342.724151611328,337.897064208984,340.655395507812,17758340,"2014-12-15","PBRX"
339.9658203125,339.9658203125,331.001220703125,331.001220703125,25092162,"2014-12-16","PBRX"
330.311614990234,333.069976806641,327.553283691406,333.069976806641,23416373,"2014-12-17","PBRX"
333.069976806641,337.207489013672,331.690795898438,332.38037109375,42345561,"2014-12-18","PBRX"
332.38037109375,333.069976806641,331.690795898438,331.690795898438,18538228,"2014-12-19","PBRX"
331.690795898438,333.069976806641,328.242858886719,328.242858886719,27951994,"2014-12-22","PBRX"
327.553283691406,328.242858886719,326.863677978516,328.242858886719,20372662,"2014-12-23","PBRX"
328.242858886719,331.690795898438,327.553283691406,330.311614990234,30499030,"2014-12-24","PBRX"
331.001220703125,333.069976806641,331.001220703125,332.38037109375,19648605,"2014-12-29","PBRX"
332.38037109375,348.240844726562,332.38037109375,348.240844726562,24827220,"2014-12-30","PBRX"
348.240844726562,358.584625244141,344.792938232422,351.688781738281,45956714,"2015-01-02","PBRX"
351.688781738281,372.376342773438,344.792938232422,351.688781738281,88185974,"2015-01-05","PBRX"
351.688781738281,358.584625244141,342.724151611328,344.792938232422,57102535,"2015-01-06","PBRX"
344.792938232422,351.688781738281,344.103332519531,348.240844726562,59695540,"2015-01-07","PBRX"
351.688781738281,358.584625244141,344.103332519531,344.792938232422,68394965,"2015-01-08","PBRX"
344.792938232422,355.13671875,344.792938232422,348.240844726562,56427782,"2015-01-09","PBRX"
348.240844726562,351.688781738281,344.792938232422,348.240844726562,33157583,"2015-01-12","PBRX"
348.240844726562,351.688781738281,348.240844726562,348.240844726562,62110033,"2015-01-13","PBRX"
348.240844726562,355.13671875,344.103332519531,344.792938232422,67635958,"2015-01-14","PBRX"
324.794921875,344.792938232422,324.794921875,324.794921875,92735662,"2015-01-15","PBRX"
324.105346679688,326.174102783203,317.899078369141,319.278259277344,13688506,"2015-01-16","PBRX"
319.278259277344,320.657409667969,313.071960449219,317.899078369141,35720135,"2015-01-19","PBRX"
317.899078369141,317.899078369141,315.140716552734,315.830322265625,33591176,"2015-01-20","PBRX"
316.519897460938,317.209503173828,311.003204345703,315.830322265625,45151158,"2015-01-21","PBRX"
315.830322265625,317.209503173828,315.140716552734,316.519897460938,42333380,"2015-01-22","PBRX"
316.519897460938,317.899078369141,316.519897460938,317.209503173828,35999288,"2015-01-23","PBRX"
317.209503173828,317.209503173828,311.692810058594,312.382385253906,40440650,"2015-01-26","PBRX"
312.382385253906,313.071960449219,310.313629150391,311.692810058594,43329050,"2015-01-27","PBRX"
311.003204345703,311.692810058594,310.313629150391,311.692810058594,38880003,"2015-01-28","PBRX"
311.003204345703,311.692810058594,310.313629150391,311.003204345703,35654589,"2015-01-29","PBRX"
311.003204345703,313.071960449219,311.003204345703,311.692810058594,37431162,"2015-01-30","PBRX"
311.003204345703,312.382385253906,311.003204345703,312.382385253906,38832003,"2015-02-02","PBRX"
312.382385253906,314.451141357422,312.382385253906,313.761566162109,38492959,"2015-02-03","PBRX"
314.451141357422,316.519897460938,314.451141357422,315.830322265625,38202205,"2015-02-04","PBRX"
315.830322265625,317.209503173828,313.071960449219,313.071960449219,46304894,"2015-02-05","PBRX"
313.071960449219,315.140716552734,313.071960449219,315.140716552734,44247282,"2015-02-06","PBRX"
315.140716552734,316.519897460938,315.140716552734,316.519897460938,35044512,"2015-02-09","PBRX"
316.519897460938,323.415771484375,315.830322265625,322.726165771484,45879131,"2015-02-10","PBRX"
322.726165771484,324.794921875,322.036590576172,323.415771484375,31907412,"2015-02-11","PBRX"
322.726165771484,323.415771484375,316.519897460938,317.209503173828,47567536,"2015-02-12","PBRX"
317.209503173828,318.588653564453,316.519897460938,317.899078369141,38329382,"2015-02-13","PBRX"
317.899078369141,317.899078369141,316.519897460938,317.209503173828,33782450,"2015-02-16","PBRX"
317.209503173828,318.588653564453,316.519897460938,317.899078369141,32034300,"2015-02-17","PBRX"
317.899078369141,319.967834472656,317.899078369141,319.278259277344,34781746,"2015-02-18","PBRX"
319.278259277344,321.347015380859,319.278259277344,320.657409667969,37724817,"2015-02-20","PBRX"
320.657409667969,322.726165771484,320.657409667969,321.347015380859,34412829,"2015-02-23","PBRX"
321.347015380859,326.174102783203,321.347015380859,324.794921875,36669401,"2015-02-24","PBRX"
324.794921875,326.863677978516,324.794921875,326.174102783203,34713154,"2015-02-25","PBRX"
326.174102783203,330.311614990234,326.174102783203,329.622039794922,36651709,"2015-02-26","PBRX"
329.622039794922,332.38037109375,329.622039794922,331.001220703125,31492960,"2015-02-27","PBRX"
331.001220703125,341.345001220703,330.311614990234,338.586639404297,38125057,"2015-03-02","PBRX"
338.586639404297,340.655395507812,338.586639404297,340.655395507812,39693100,"2015-03-03","PBRX"
339.9658203125,341.345001220703,337.897064208984,338.586639404297,41095536,"2015-03-04","PBRX"
339.9658203125,339.9658203125,338.586639404297,339.9658203125,30919863,"2015-03-05","PBRX"
339.9658203125,340.655395507812,339.276245117188,340.655395507812,45624051,"2015-03-06","PBRX"
339.276245117188,339.276245117188,334.449127197266,335.138732910156,34377445,"2015-03-09","PBRX"
335.138732910156,337.897064208984,335.138732910156,337.897064208984,33940806,"2015-03-10","PBRX"
336.517883300781,337.207489013672,335.828308105469,335.828308105469,27604394,"2015-03-11","PBRX"
335.828308105469,337.207489013672,335.138732910156,337.207489013672,34340466,"2015-03-12","PBRX"
337.207489013672,338.586639404297,337.207489013672,337.897064208984,35282046,"2015-03-13","PBRX"
337.897064208984,339.9658203125,337.207489013672,338.586639404297,32202662,"2015-03-16","PBRX"
338.586639404297,340.655395507812,338.586639404297,339.9658203125,35741162,"2015-03-17","PBRX"
339.9658203125,339.9658203125,338.586639404297,339.276245117188,30880854,"2015-03-18","PBRX"
339.276245117188,341.345001220703,339.276245117188,340.655395507812,30131128,"2015-03-19","PBRX"
340.655395507812,340.655395507812,333.759552001953,333.759552001953,33943417,"2015-03-20","PBRX"
333.759552001953,333.759552001953,330.311614990234,331.001220703125,33043601,"2015-03-23","PBRX"
331.001220703125,332.38037109375,328.932434082031,329.622039794922,30835029,"2015-03-24","PBRX"
329.622039794922,329.622039794922,326.863677978516,327.553283691406,31530809,"2015-03-25","PBRX"
326.174102783203,326.174102783203,322.036590576172,322.036590576172,28514796,"2015-03-26","PBRX"
322.036590576172,322.726165771484,321.347015380859,322.726165771484,31516453,"2015-03-27","PBRX"
322.726165771484,324.105346679688,322.726165771484,324.105346679688,32663518,"2015-03-30","PBRX"
324.105346679688,326.863677978516,324.105346679688,326.863677978516,31609117,"2015-03-31","PBRX"
325.484527587891,326.863677978516,324.794921875,326.863677978516,31718458,"2015-04-01","PBRX"
326.863677978516,328.242858886719,326.863677978516,327.553283691406,32252837,"2015-04-02","PBRX"
327.553283691406,330.311614990234,326.863677978516,329.622039794922,32703977,"2015-04-06","PBRX"
329.622039794922,331.001220703125,328.932434082031,330.311614990234,33620904,"2015-04-07","PBRX"
330.311614990234,331.690795898438,327.553283691406,327.553283691406,39779528,"2015-04-08","PBRX"
327.553283691406,328.932434082031,327.553283691406,328.242858886719,32703542,"2015-04-09","PBRX"
328.242858886719,330.311614990234,328.242858886719,328.932434082031,32589415,"2015-04-10","PBRX"
327.553283691406,328.932434082031,326.863677978516,327.553283691406,32647566,"2015-04-13","PBRX"
326.863677978516,326.863677978516,324.794921875,324.794921875,31616223,"2015-04-14","PBRX"
324.794921875,324.794921875,319.278259277344,320.657409667969,32749657,"2015-04-15","PBRX"
320.657409667969,322.726165771484,320.657409667969,321.347015380859,32360437,"2015-04-16","PBRX"
321.347015380859,322.726165771484,321.347015380859,322.726165771484,32642491,"2015-04-17","PBRX"
322.036590576172,322.726165771484,321.347015380859,322.036590576172,32506032,"2015-04-20","PBRX"
322.036590576172,324.794921875,322.036590576172,322.726165771484,34203138,"2015-04-21","PBRX"
322.726165771484,324.794921875,322.036590576172,322.726165771484,33626270,"2015-04-22","PBRX"
323.415771484375,324.794921875,322.726165771484,323.415771484375,35765525,"2015-04-23","PBRX"
323.415771484375,326.863677978516,323.415771484375,326.863677978516,33528820,"2015-04-24","PBRX"
326.863677978516,327.553283691406,322.726165771484,323.415771484375,40621628,"2015-04-27","PBRX"
322.726165771484,322.726165771484,319.967834472656,321.347015380859,37678412,"2015-04-28","PBRX"
321.347015380859,322.036590576172,318.588653564453,319.278259277344,33917604,"2015-04-29","PBRX"
319.278259277344,319.278259277344,317.899078369141,318.588653564453,32181780,"2015-04-30","PBRX"
318.588653564453,320.657409667969,318.588653564453,319.967834472656,35671555,"2015-05-04","PBRX"
319.967834472656,322.036590576172,319.967834472656,320.657409667969,33327830,"2015-05-05","PBRX"
320.657409667969,320.657409667969,319.278259277344,319.967834472656,40087249,"2015-05-06","PBRX"
319.967834472656,325.484527587891,319.967834472656,325.484527587891,37455090,"2015-05-07","PBRX"
325.484527587891,330.311614990234,324.794921875,329.622039794922,32423519,"2015-05-08","PBRX"
330.311614990234,335.828308105469,328.932434082031,335.828308105469,56796554,"2015-05-11","PBRX"
335.828308105469,348.240844726562,335.138732910156,343.413757324219,48739544,"2015-05-12","PBRX"
343.413757324219,344.103332519531,339.276245117188,341.345001220703,31549226,"2015-05-13","PBRX"
342.034576416016,348.240844726562,340.655395507812,344.103332519531,37902750,"2015-05-15","PBRX"
344.792938232422,358.584625244141,344.103332519531,351.688781738281,20797120,"2015-05-18","PBRX"
355.13671875,362.032562255859,348.240844726562,362.032562255859,11107681,"2015-05-19","PBRX"
362.032562255859,375.824279785156,351.688781738281,358.584625244141,49006661,"2015-05-20","PBRX"
358.584625244141,358.584625244141,348.240844726562,355.13671875,12954732,"2015-05-21","PBRX"
351.688781738281,358.584625244141,351.688781738281,355.13671875,11735739,"2015-05-22","PBRX"
355.13671875,358.584625244141,348.240844726562,351.688781738281,20012446,"2015-05-25","PBRX"
351.688781738281,365.480499267578,344.103332519531,365.480499267578,51773104,"2015-05-26","PBRX"
365.480499267578,382.720153808594,355.13671875,379.272216796875,39367252,"2015-05-27","PBRX"
379.272216796875,389.615997314453,368.928436279297,368.928436279297,38950045,"2015-05-28","PBRX"
368.928436279297,372.376342773438,362.032562255859,365.480499267578,16732071,"2015-05-29","PBRX"
365.480499267578,375.824279785156,362.032562255859,368.928436279297,26949654,"2015-06-01","PBRX"
368.928436279297,379.272216796875,368.928436279297,372.376342773438,29398370,"2015-06-03","PBRX"
375.824279785156,375.824279785156,365.480499267578,365.480499267578,29574997,"2015-06-04","PBRX"
365.480499267578,372.376342773438,362.032562255859,368.928436279297,21856742,"2015-06-05","PBRX"
368.928436279297,396.511871337891,368.928436279297,396.511871337891,34171960,"2015-06-08","PBRX"
396.511871337891,406.855651855469,393.063934326172,396.511871337891,33669774,"2015-06-09","PBRX"
396.511871337891,410.303588867188,396.511871337891,399.959777832031,23861423,"2015-06-10","PBRX"
399.959777832031,403.40771484375,389.615997314453,403.40771484375,24058788,"2015-06-11","PBRX"
403.40771484375,403.40771484375,399.959777832031,403.40771484375,11320417,"2015-06-12","PBRX"
399.959777832031,399.959777832031,386.168060302734,399.959777832031,35799458,"2015-06-15","PBRX"
399.959777832031,413.751495361328,389.615997314453,413.751495361328,29982053,"2015-06-16","PBRX"
413.751495361328,430.991149902344,413.751495361328,424.095306396484,19903105,"2015-06-17","PBRX"
424.095306396484,437.887023925781,424.095306396484,427.543212890625,13923719,"2015-06-18","PBRX"
427.543212890625,427.543212890625,410.303588867188,410.303588867188,24022244,"2015-06-19","PBRX"
410.303588867188,420.647369384766,410.303588867188,417.199432373047,22159387,"2015-06-22","PBRX"
417.199432373047,417.199432373047,406.855651855469,410.303588867188,22617488,"2015-06-23","PBRX"
413.751495361328,417.199432373047,403.40771484375,410.303588867188,24885806,"2015-06-24","PBRX"
410.303588867188,413.751495361328,406.855651855469,410.303588867188,27197628,"2015-06-25","PBRX"
406.855651855469,413.751495361328,406.855651855469,410.303588867188,25189902,"2015-06-26","PBRX"
410.303588867188,410.303588867188,406.855651855469,406.855651855469,25178881,"2015-06-29","PBRX"
406.855651855469,420.647369384766,403.40771484375,406.855651855469,36149813,"2015-06-30","PBRX"
406.855651855469,417.199432373047,406.855651855469,410.303588867188,17569386,"2015-07-01","PBRX"
410.303588867188,430.991149902344,410.303588867188,413.751495361328,31835195,"2015-07-02","PBRX"
413.751495361328,413.751495361328,406.855651855469,410.303588867188,18431352,"2015-07-03","PBRX"
406.855651855469,406.855651855469,386.168060302734,386.168060302734,23787176,"2015-07-06","PBRX"
386.168060302734,406.855651855469,386.168060302734,393.063934326172,30466112,"2015-07-07","PBRX"
393.063934326172,399.959777832031,389.615997314453,389.615997314453,24637976,"2015-07-08","PBRX"
389.615997314453,396.511871337891,382.720153808594,386.168060302734,26078261,"2015-07-09","PBRX"
386.168060302734,403.40771484375,386.168060302734,403.40771484375,41140055,"2015-07-10","PBRX"
399.959777832031,403.40771484375,399.959777832031,399.959777832031,28773937,"2015-07-13","PBRX"
403.40771484375,406.855651855469,396.511871337891,403.40771484375,26888892,"2015-07-14","PBRX"
403.40771484375,403.40771484375,393.063934326172,396.511871337891,19484448,"2015-07-15","PBRX"
396.511871337891,403.40771484375,396.511871337891,403.40771484375,13233160,"2015-07-22","PBRX"
403.40771484375,430.991149902344,403.40771484375,427.543212890625,26208919,"2015-07-23","PBRX"
427.543212890625,482.710083007812,427.543212890625,451.678741455078,31392465,"2015-07-24","PBRX"
451.678741455078,479.262176513672,448.230804443359,451.678741455078,26792893,"2015-07-27","PBRX"
455.126647949219,496.501800537109,455.126647949219,475.814239501953,27002439,"2015-07-28","PBRX"
482.710083007812,524.085266113281,475.814239501953,486.158020019531,31319813,"2015-07-29","PBRX"
493.053894042969,493.053894042969,458.574584960938,458.574584960938,25466444,"2015-07-30","PBRX"
458.574584960938,458.574584960938,448.230804443359,455.126647949219,12402371,"2015-07-31","PBRX"
451.678741455078,451.678741455078,434.439086914062,444.782867431641,16213209,"2015-08-03","PBRX"
455.126647949219,462.022521972656,441.334930419922,448.230804443359,16129391,"2015-08-04","PBRX"
448.230804443359,455.126647949219,430.991149902344,437.887023925781,22788460,"2015-08-05","PBRX"
437.887023925781,437.887023925781,420.647369384766,427.543212890625,17329967,"2015-08-06","PBRX"
427.543212890625,430.991149902344,413.751495361328,417.199432373047,10647115,"2015-08-07","PBRX"
417.199432373047,437.887023925781,417.199432373047,424.095306396484,17237447,"2015-08-10","PBRX"
427.543212890625,448.230804443359,403.40771484375,406.855651855469,38238313,"2015-08-11","PBRX"
406.855651855469,406.855651855469,372.376342773438,389.615997314453,17671476,"2015-08-12","PBRX"
389.615997314453,413.751495361328,389.615997314453,393.063934326172,21477383,"2015-08-13","PBRX"
393.063934326172,396.511871337891,362.032562255859,365.480499267578,32611168,"2015-08-14","PBRX"
365.480499267578,365.480499267578,335.828308105469,338.586639404297,15542227,"2015-08-18","PBRX"
341.345001220703,342.724151611328,324.105346679688,331.001220703125,28653720,"2015-08-19","PBRX"
328.242858886719,328.242858886719,315.140716552734,324.794921875,13018393,"2015-08-20","PBRX"
324.105346679688,324.105346679688,319.967834472656,323.415771484375,8562530,"2015-08-21","PBRX"
317.209503173828,317.899078369141,315.830322265625,317.899078369141,3308507,"2015-08-24","PBRX"
317.899078369141,337.897064208984,317.899078369141,324.105346679688,13062333,"2015-08-25","PBRX"
327.553283691406,334.449127197266,324.105346679688,327.553283691406,23843586,"2015-08-26","PBRX"
328.242858886719,339.276245117188,327.553283691406,339.276245117188,17891318,"2015-08-27","PBRX"
344.792938232422,375.824279785156,342.034576416016,351.688781738281,27242148,"2015-08-28","PBRX"
351.688781738281,379.272216796875,351.688781738281,365.480499267578,17656829,"2015-08-31","PBRX"
368.928436279297,368.928436279297,348.240844726562,355.13671875,14550907,"2015-09-01","PBRX"
355.13671875,355.13671875,341.345001220703,351.688781738281,18404090,"2015-09-02","PBRX"
351.688781738281,386.168060302734,351.688781738281,375.824279785156,34147887,"2015-09-03","PBRX"
375.824279785156,403.40771484375,375.824279785156,379.272216796875,29357911,"2015-09-04","PBRX"
379.272216796875,379.272216796875,362.032562255859,362.032562255859,20047975,"2015-09-07","PBRX"
358.584625244141,379.272216796875,351.688781738281,379.272216796875,19489669,"2015-09-08","PBRX"
379.272216796875,393.063934326172,379.272216796875,379.272216796875,21400526,"2015-09-09","PBRX"
375.824279785156,379.272216796875,365.480499267578,379.272216796875,12762007,"2015-09-10","PBRX"
382.720153808594,386.168060302734,351.688781738281,358.584625244141,26086092,"2015-09-11","PBRX"
358.584625244141,368.928436279297,358.584625244141,368.928436279297,14826870,"2015-09-14","PBRX"
368.928436279297,403.40771484375,368.928436279297,396.511871337891,23009172,"2015-09-15","PBRX"
396.511871337891,413.751495361328,396.511871337891,406.855651855469,12421223,"2015-09-16","PBRX"
406.855651855469,413.751495361328,403.40771484375,406.855651855469,8396344,"2015-09-17","PBRX"
403.40771484375,410.303588867188,386.168060302734,406.855651855469,14122389,"2015-09-18","PBRX"
399.959777832031,406.855651855469,386.168060302734,403.40771484375,13770729,"2015-09-21","PBRX"
403.40771484375,413.751495361328,399.959777832031,410.303588867188,13321474,"2015-09-22","PBRX"
406.855651855469,406.855651855469,396.511871337891,403.40771484375,7429241,"2015-09-23","PBRX"
396.511871337891,396.511871337891,393.063934326172,396.511871337891,13556107,"2015-09-25","PBRX"
396.511871337891,434.439086914062,386.168060302734,410.303588867188,16270635,"2015-09-28","PBRX"
410.303588867188,424.095306396484,403.40771484375,420.647369384766,9207120,"2015-09-29","PBRX"
420.647369384766,424.095306396484,417.199432373047,420.647369384766,16224375,"2015-09-30","PBRX"
420.647369384766,420.647369384766,410.303588867188,420.647369384766,5849307,"2015-10-01","PBRX"
417.199432373047,427.543212890625,417.199432373047,427.543212890625,6767250,"2015-10-02","PBRX"
427.543212890625,430.991149902344,424.095306396484,427.543212890625,9118661,"2015-10-05","PBRX"
427.543212890625,437.887023925781,424.095306396484,434.439086914062,17751234,"2015-10-06","PBRX"
434.439086914062,448.230804443359,434.439086914062,441.334930419922,15206953,"2015-10-07","PBRX"
441.334930419922,444.782867431641,424.095306396484,430.991149902344,20670812,"2015-10-08","PBRX"
430.991149902344,430.991149902344,403.40771484375,413.751495361328,19227482,"2015-10-09","PBRX"
413.751495361328,420.647369384766,410.303588867188,417.199432373047,13375999,"2015-10-12","PBRX"
413.751495361328,417.199432373047,406.855651855469,410.303588867188,17297483,"2015-10-13","PBRX"
413.751495361328,424.095306396484,413.751495361328,420.647369384766,8775267,"2015-10-15","PBRX"
420.647369384766,424.095306396484,406.855651855469,406.855651855469,17092723,"2015-10-16","PBRX"
406.855651855469,406.855651855469,393.063934326172,396.511871337891,17648709,"2015-10-19","PBRX"
396.511871337891,399.959777832031,393.063934326172,393.063934326172,19087253,"2015-10-20","PBRX"
393.063934326172,393.063934326172,389.615997314453,389.615997314453,15158228,"2015-10-21","PBRX"
389.615997314453,389.615997314453,386.168060302734,389.615997314453,13169063,"2015-10-22","PBRX"
389.615997314453,396.511871337891,389.615997314453,393.063934326172,13293921,"2015-10-23","PBRX"
393.063934326172,396.511871337891,389.615997314453,389.615997314453,14639221,"2015-10-26","PBRX"
389.615997314453,389.615997314453,382.720153808594,386.168060302734,15038736,"2015-10-27","PBRX"
386.168060302734,389.615997314453,382.720153808594,386.168060302734,13548856,"2015-10-28","PBRX"
386.168060302734,389.615997314453,362.032562255859,362.032562255859,16866935,"2015-10-29","PBRX"
362.032562255859,365.480499267578,362.032562255859,365.480499267578,14885601,"2015-10-30","PBRX"
365.480499267578,379.272216796875,362.032562255859,379.272216796875,28055390,"2015-11-02","PBRX"
379.272216796875,393.063934326172,379.272216796875,389.615997314453,20296820,"2015-11-03","PBRX"
389.615997314453,396.511871337891,386.168060302734,393.063934326172,17814750,"2015-11-04","PBRX"
393.063934326172,393.063934326172,375.824279785156,379.272216796875,26324206,"2015-11-05","PBRX"
379.272216796875,382.720153808594,368.928436279297,375.824279785156,34668634,"2015-11-06","PBRX"
375.824279785156,379.272216796875,368.928436279297,379.272216796875,23226984,"2015-11-09","PBRX"
372.376342773438,379.272216796875,368.928436279297,375.824279785156,20064361,"2015-11-10","PBRX"
379.272216796875,379.272216796875,372.376342773438,375.824279785156,15379520,"2015-11-11","PBRX"
375.824279785156,382.720153808594,375.824279785156,379.272216796875,17941783,"2015-11-12","PBRX"
379.272216796875,379.272216796875,348.240844726562,362.032562255859,34124975,"2015-11-13","PBRX"
362.032562255859,396.511871337891,344.792938232422,348.240844726562,31456272,"2015-11-16","PBRX"
351.688781738281,351.688781738281,341.345001220703,344.792938232422,5983446,"2015-11-17","PBRX"
344.792938232422,344.792938232422,341.345001220703,341.345001220703,5577115,"2015-11-18","PBRX"
342.034576416016,344.792938232422,342.034576416016,344.792938232422,3309087,"2015-11-19","PBRX"
341.345001220703,348.240844726562,341.345001220703,348.240844726562,7008409,"2015-11-20","PBRX"
348.240844726562,355.13671875,348.240844726562,348.240844726562,18001529,"2015-11-23","PBRX"
351.688781738281,355.13671875,351.688781738281,351.688781738281,15373865,"2015-11-24","PBRX"
351.688781738281,358.584625244141,348.240844726562,355.13671875,6345547,"2015-11-25","PBRX"
355.13671875,355.13671875,351.688781738281,351.688781738281,18692669,"2015-11-26","PBRX"
348.240844726562,348.240844726562,344.792938232422,344.792938232422,18056490,"2015-11-27","PBRX"
344.792938232422,348.240844726562,341.345001220703,344.792938232422,15743217,"2015-11-30","PBRX"
344.792938232422,344.792938232422,334.449127197266,341.345001220703,21120648,"2015-12-01","PBRX"
341.345001220703,355.13671875,337.897064208984,348.240844726562,15390687,"2015-12-02","PBRX"
348.240844726562,348.240844726562,337.897064208984,339.9658203125,18943399,"2015-12-03","PBRX"
341.345001220703,344.103332519531,334.449127197266,340.655395507812,15042942,"2015-12-04","PBRX"
344.792938232422,344.792938232422,338.586639404297,341.345001220703,13410803,"2015-12-07","PBRX"
341.345001220703,344.792938232422,331.001220703125,337.207489013672,21353396,"2015-12-08","PBRX"
337.207489013672,337.207489013672,337.207489013672,337.207489013672,0,"2015-12-09","PBRX"
337.207489013672,337.207489013672,324.105346679688,327.553283691406,18278942,"2015-12-10","PBRX"
327.553283691406,334.449127197266,327.553283691406,333.759552001953,9553850,"2015-12-11","PBRX"
324.105346679688,335.828308105469,324.105346679688,331.001220703125,17876236,"2015-12-14","PBRX"
331.001220703125,344.792938232422,331.001220703125,338.586639404297,21594555,"2015-12-15","PBRX"
338.586639404297,338.586639404297,324.794921875,331.001220703125,26385402,"2015-12-16","PBRX"
331.001220703125,344.792938232422,331.001220703125,341.345001220703,13489836,"2015-12-17","PBRX"
341.345001220703,341.345001220703,338.586639404297,338.586639404297,14742761,"2015-12-18","PBRX"
338.586639404297,344.792938232422,337.897064208984,341.345001220703,19050855,"2015-12-21","PBRX"
341.345001220703,348.240844726562,341.345001220703,344.792938232422,10006585,"2015-12-22","PBRX"
344.792938232422,344.792938232422,342.724151611328,344.792938232422,9729898,"2015-12-23","PBRX"
344.792938232422,358.584625244141,344.792938232422,358.584625244141,13396736,"2015-12-28","PBRX"
355.13671875,355.13671875,348.240844726562,355.13671875,9087628,"2015-12-29","PBRX"
355.13671875,386.168060302734,344.792938232422,386.168060302734,13088580,"2015-12-30","PBRX"
386.168060302734,386.168060302734,365.480499267578,365.480499267578,5938056,"2016-01-04","PBRX"
365.480499267578,365.480499267578,355.13671875,365.480499267578,2300946,"2016-01-05","PBRX"
365.480499267578,379.272216796875,365.480499267578,379.272216796875,9192619,"2016-01-06","PBRX"
379.272216796875,382.720153808594,379.272216796875,382.720153808594,6947793,"2016-01-07","PBRX"
379.272216796875,379.272216796875,368.928436279297,375.824279785156,3725279,"2016-01-08","PBRX"
375.824279785156,375.824279785156,355.13671875,355.13671875,9347204,"2016-01-11","PBRX"
355.13671875,355.13671875,331.690795898438,332.38037109375,16427976,"2016-01-12","PBRX"
332.38037109375,337.897064208984,327.553283691406,331.001220703125,8883302,"2016-01-13","PBRX"
327.553283691406,327.553283691406,313.761566162109,315.140716552734,7342088,"2016-01-14","PBRX"
313.761566162109,315.830322265625,310.313629150391,311.003204345703,3418283,"2016-01-15","PBRX"
303.417785644531,310.313629150391,286.178131103516,289.626068115234,5915579,"2016-01-18","PBRX"
286.178131103516,299.969848632812,282.730194091797,289.626068115234,2190735,"2016-01-19","PBRX"
289.626068115234,299.969848632812,286.178131103516,296.521911621094,929978,"2016-01-20","PBRX"
296.521911621094,296.521911621094,286.867706298828,295.832336425781,2534274,"2016-01-21","PBRX"
293.073974609375,303.417785644531,287.557312011719,303.417785644531,1395620,"2016-01-22","PBRX"
303.417785644531,315.830322265625,296.521911621094,306.865692138672,4693831,"2016-01-25","PBRX"
303.417785644531,303.417785644531,281.351013183594,289.626068115234,8427812,"2016-01-26","PBRX"
291.69482421875,302.728179931641,291.69482421875,302.038604736328,2815603,"2016-01-27","PBRX"
299.969848632812,300.659423828125,296.521911621094,296.521911621094,4286920,"2016-01-28","PBRX"
296.521911621094,296.521911621094,290.315643310547,293.073974609375,3235710,"2016-01-29","PBRX"
293.073974609375,296.521911621094,291.005218505859,295.832336425781,1782374,"2016-02-01","PBRX"
296.521911621094,324.105346679688,296.521911621094,308.244873046875,5130615,"2016-02-02","PBRX"
310.313629150391,344.792938232422,310.313629150391,326.863677978516,5949078,"2016-02-03","PBRX"
327.553283691406,331.001220703125,326.863677978516,331.001220703125,4271114,"2016-02-04","PBRX"
331.001220703125,341.345001220703,327.553283691406,337.897064208984,6115554,"2016-02-05","PBRX"
335.138732910156,341.345001220703,335.138732910156,341.345001220703,21607,"2016-02-09","PBRX"
341.345001220703,341.345001220703,331.001220703125,331.001220703125,1825588,"2016-02-10","PBRX"
331.001220703125,337.897064208984,327.553283691406,331.001220703125,1847050,"2016-02-11","PBRX"
331.001220703125,334.449127197266,327.553283691406,331.001220703125,1427523,"2016-02-12","PBRX"
331.001220703125,351.688781738281,328.242858886719,344.792938232422,2793270,"2016-02-15","PBRX"
344.792938232422,348.240844726562,341.345001220703,344.103332519531,1455656,"2016-02-16","PBRX"
344.792938232422,344.792938232422,337.897064208984,341.345001220703,1485094,"2016-02-17","PBRX"
341.345001220703,341.345001220703,334.449127197266,341.345001220703,3076919,"2016-02-18","PBRX"
341.345001220703,341.345001220703,324.105346679688,327.553283691406,4172359,"2016-02-19","PBRX"
327.553283691406,327.553283691406,306.865692138672,315.140716552734,10338379,"2016-02-22","PBRX"
310.313629150391,316.519897460938,310.313629150391,316.519897460938,18416,"2016-02-23","PBRX"
315.830322265625,320.657409667969,311.692810058594,319.967834472656,1723208,"2016-02-24","PBRX"
317.209503173828,320.657409667969,313.761566162109,319.967834472656,2406081,"2016-02-25","PBRX"
320.657409667969,320.657409667969,313.761566162109,320.657409667969,6829461,"2016-02-26","PBRX"
320.657409667969,337.897064208984,320.657409667969,334.449127197266,4952102,"2016-02-29","PBRX"
334.449127197266,337.897064208984,331.690795898438,337.897064208984,1144600,"2016-03-01","PBRX"
337.897064208984,368.928436279297,337.897064208984,355.13671875,5295062,"2016-03-02","PBRX"
355.13671875,413.751495361328,355.13671875,368.928436279297,20259551,"2016-03-03","PBRX"
368.928436279297,382.720153808594,365.480499267578,372.376342773438,6105113,"2016-03-04","PBRX"
372.376342773438,386.168060302734,348.240844726562,379.272216796875,31401166,"2016-03-07","PBRX"
379.272216796875,406.855651855469,379.272216796875,382.720153808594,20496505,"2016-03-08","PBRX"
382.720153808594,386.168060302734,379.272216796875,379.272216796875,49629208,"2016-03-10","PBRX"
379.272216796875,379.272216796875,379.272216796875,379.272216796875,0,"2016-03-11","PBRX"
379.272216796875,379.272216796875,379.272216796875,379.272216796875,0,"2016-03-14","PBRX"
368.928436279297,379.272216796875,365.480499267578,372.376342773438,108649706,"2016-03-15","PBRX"
375.824279785156,406.855651855469,375.824279785156,403.40771484375,117400176,"2016-03-16","PBRX"
406.855651855469,410.303588867188,396.511871337891,399.959777832031,147770289,"2016-03-17","PBRX"
399.959777832031,410.303588867188,396.511871337891,403.40771484375,76240833,"2016-03-18","PBRX"
403.40771484375,406.855651855469,393.063934326172,396.511871337891,82189621,"2016-03-21","PBRX"
396.511871337891,406.855651855469,393.063934326172,396.511871337891,124292284,"2016-03-22","PBRX"
396.511871337891,399.959777832031,389.615997314453,393.063934326172,131872921,"2016-03-23","PBRX"
389.615997314453,389.615997314453,368.928436279297,368.928436279297,151731217,"2016-03-24","PBRX"
372.376342773438,372.376342773438,335.138732910156,338.586639404297,102240932,"2016-03-28","PBRX"
337.897064208984,341.345001220703,334.449127197266,340.655395507812,102369850,"2016-03-29","PBRX"
340.655395507812,351.688781738281,340.655395507812,348.240844726562,120495947,"2016-03-30","PBRX"
348.240844726562,358.584625244141,344.792938232422,344.792938232422,138673669,"2016-03-31","PBRX"
344.792938232422,351.688781738281,344.792938232422,344.792938232422,173432938,"2016-04-01","PBRX"
344.792938232422,348.240844726562,341.345001220703,344.103332519531,77815112,"2016-04-04","PBRX"
344.103332519531,355.13671875,343.413757324219,355.13671875,87963377,"2016-04-05","PBRX"
355.13671875,355.13671875,348.240844726562,348.240844726562,130911329,"2016-04-06","PBRX"
351.688781738281,355.13671875,343.413757324219,344.103332519531,132745908,"2016-04-07","PBRX"
343.413757324219,348.240844726562,342.034576416016,344.103332519531,177264804,"2016-04-08","PBRX"
344.103332519531,344.103332519531,344.103332519531,344.103332519531,0,"2016-04-11","PBRX"
344.103332519531,348.240844726562,340.655395507812,342.034576416016,77785239,"2016-04-12","PBRX"
342.034576416016,342.034576416016,342.034576416016,342.034576416016,0,"2016-04-13","PBRX"
342.034576416016,342.034576416016,342.034576416016,342.034576416016,0,"2016-04-14","PBRX"
342.034576416016,342.034576416016,342.034576416016,342.034576416016,0,"2016-04-15","PBRX"
342.034576416016,342.034576416016,342.034576416016,342.034576416016,0,"2016-04-18","PBRX"
342.034576416016,342.034576416016,342.034576416016,342.034576416016,0,"2016-04-19","PBRX"
344.103332519531,348.240844726562,344.103332519531,344.792938232422,130839257,"2016-04-20","PBRX"
344.792938232422,348.240844726562,344.103332519531,344.103332519531,134470422,"2016-04-21","PBRX"
344.103332519531,348.240844726562,343.413757324219,343.413757324219,178709149,"2016-04-22","PBRX"
343.413757324219,344.792938232422,341.345001220703,341.345001220703,75246613,"2016-04-25","PBRX"
341.345001220703,342.034576416016,338.586639404297,338.586639404297,72435651,"2016-04-26","PBRX"
338.586639404297,348.240844726562,336.517883300781,344.103332519531,128938406,"2016-04-27","PBRX"
344.103332519531,344.792938232422,342.034576416016,342.724151611328,134164876,"2016-04-28","PBRX"
342.724151611328,342.724151611328,340.655395507812,342.034576416016,181477332,"2016-04-29","PBRX"
342.034576416016,342.034576416016,337.897064208984,339.276245117188,74299958,"2016-05-02","PBRX"
339.276245117188,340.655395507812,336.517883300781,336.517883300781,75501694,"2016-05-03","PBRX"
336.517883300781,339.276245117188,335.138732910156,336.517883300781,128544691,"2016-05-04","PBRX"
336.517883300781,339.276245117188,336.517883300781,336.517883300781,139076665,"2016-05-09","PBRX"
336.517883300781,337.897064208984,332.38037109375,336.517883300781,185324134,"2016-05-10","PBRX"
339.276245117188,343.413757324219,335.138732910156,339.276245117188,75182517,"2016-05-11","PBRX"
337.897064208984,342.034576416016,336.517883300781,336.517883300781,75047944,"2016-05-12","PBRX"
336.517883300781,342.034576416016,336.517883300781,339.276245117188,127258412,"2016-05-13","PBRX"
339.276245117188,343.413757324219,336.517883300781,336.517883300781,137509057,"2016-05-16","PBRX"
337.897064208984,340.655395507812,337.897064208984,339.276245117188,180289373,"2016-05-17","PBRX"
339.276245117188,339.276245117188,336.517883300781,337.897064208984,75934418,"2016-05-18","PBRX"
337.897064208984,337.897064208984,335.138732910156,336.517883300781,76470972,"2016-05-19","PBRX"
336.517883300781,339.276245117188,336.517883300781,337.897064208984,126565677,"2016-05-20","PBRX"
337.897064208984,340.655395507812,337.897064208984,339.276245117188,137015428,"2016-05-23","PBRX"
337.897064208984,358.584625244141,337.897064208984,358.584625244141,179539792,"2016-05-24","PBRX"
358.584625244141,362.032562255859,351.688781738281,351.688781738281,74166255,"2016-05-25","PBRX"
351.688781738281,355.13671875,344.792938232422,344.792938232422,71297577,"2016-05-26","PBRX"
348.240844726562,351.688781738281,344.792938232422,344.792938232422,126361932,"2016-05-27","PBRX"
344.792938232422,351.688781738281,344.792938232422,348.240844726562,135319337,"2016-05-30","PBRX"
348.240844726562,348.240844726562,343.413757324219,343.413757324219,167621914,"2016-05-31","PBRX"
344.792938232422,351.688781738281,344.792938232422,344.792938232422,73123310,"2016-06-01","PBRX"
348.240844726562,355.13671875,344.792938232422,348.240844726562,75592328,"2016-06-02","PBRX"
348.240844726562,351.688781738281,344.792938232422,348.240844726562,123766606,"2016-06-03","PBRX"
344.792938232422,351.688781738281,337.897064208984,337.897064208984,136491490,"2016-06-06","PBRX"
337.897064208984,344.792938232422,337.897064208984,344.792938232422,126831924,"2016-06-07","PBRX"
344.792938232422,348.240844726562,343.413757324219,344.792938232422,80365048,"2016-06-08","PBRX"
344.792938232422,348.240844726562,343.413757324219,344.792938232422,74603474,"2016-06-09","PBRX"
344.792938232422,344.792938232422,342.034576416016,344.792938232422,123653494,"2016-06-10","PBRX"
344.792938232422,348.240844726562,342.034576416016,343.413757324219,133767536,"2016-06-13","PBRX"
343.413757324219,348.240844726562,342.034576416016,344.792938232422,142036992,"2016-06-14","PBRX"
344.792938232422,344.792938232422,342.034576416016,343.413757324219,76431818,"2016-06-15","PBRX"
343.413757324219,344.792938232422,342.034576416016,343.413757324219,75168016,"2016-06-16","PBRX"
343.413757324219,344.792938232422,342.034576416016,342.034576416016,124038363,"2016-06-17","PBRX"
343.413757324219,348.240844726562,343.413757324219,344.792938232422,132153524,"2016-06-20","PBRX"
344.792938232422,348.240844726562,343.413757324219,344.792938232422,141006519,"2016-06-21","PBRX"
344.792938232422,348.240844726562,343.413757324219,348.240844726562,75999384,"2016-06-22","PBRX"
348.240844726562,348.240844726562,342.034576416016,344.792938232422,74134932,"2016-06-23","PBRX"
343.413757324219,348.240844726562,340.655395507812,342.034576416016,122712640,"2016-06-24","PBRX"
340.655395507812,342.034576416016,339.276245117188,342.034576416016,134342229,"2016-06-27","PBRX"
342.034576416016,343.413757324219,339.276245117188,343.413757324219,141421261,"2016-06-28","PBRX"
343.413757324219,344.792938232422,328.242858886719,329.622039794922,84810180,"2016-06-29","PBRX"
331.001220703125,365.480499267578,329.622039794922,355.13671875,102363759,"2016-06-30","PBRX"
358.584625244141,362.032562255859,351.688781738281,358.584625244141,123239913,"2016-07-01","PBRX"
358.584625244141,365.480499267578,351.688781738281,355.13671875,132905860,"2016-07-11","PBRX"
355.13671875,362.032562255859,351.688781738281,355.13671875,138041696,"2016-07-12","PBRX"
344.792938232422,355.13671875,343.413757324219,344.792938232422,78326578,"2016-07-13","PBRX"
344.792938232422,355.13671875,343.413757324219,344.792938232422,86651575,"2016-07-14","PBRX"
344.792938232422,351.688781738281,344.792938232422,344.792938232422,121001178,"2016-07-15","PBRX"
344.792938232422,368.928436279297,344.792938232422,365.480499267578,137790241,"2016-07-18","PBRX"
365.480499267578,406.855651855469,365.480499267578,379.272216796875,138002252,"2016-07-19","PBRX"
379.272216796875,379.272216796875,368.928436279297,375.824279785156,73616650,"2016-07-20","PBRX"
379.272216796875,386.168060302734,365.480499267578,365.480499267578,71928100,"2016-07-21","PBRX"
365.480499267578,368.928436279297,358.584625244141,362.032562255859,96811296,"2016-07-22","PBRX"
362.032562255859,372.376342773438,362.032562255859,365.480499267578,73047612,"2016-07-25","PBRX"
365.480499267578,365.480499267578,358.584625244141,358.584625244141,106532493,"2016-07-26","PBRX"
358.584625244141,368.928436279297,358.584625244141,365.480499267578,70011877,"2016-07-27","PBRX"
365.480499267578,368.928436279297,355.13671875,358.584625244141,70640660,"2016-07-28","PBRX"
358.584625244141,358.584625244141,344.792938232422,344.792938232422,99936650,"2016-07-29","PBRX"
344.792938232422,351.688781738281,344.792938232422,348.240844726562,73231781,"2016-08-01","PBRX"
348.240844726562,351.688781738281,344.792938232422,344.792938232422,111006918,"2016-08-02","PBRX"
348.240844726562,355.13671875,348.240844726562,351.688781738281,77008396,"2016-08-03","PBRX"
344.792938232422,355.13671875,344.792938232422,344.792938232422,73772105,"2016-08-04","PBRX"
348.240844726562,348.240844726562,343.413757324219,344.792938232422,100009013,"2016-08-05","PBRX"
348.240844726562,348.240844726562,343.413757324219,344.792938232422,75186287,"2016-08-08","PBRX"
344.792938232422,348.240844726562,340.655395507812,343.413757324219,113307574,"2016-08-09","PBRX"
343.413757324219,344.792938232422,342.034576416016,344.792938232422,74928306,"2016-08-10","PBRX"
344.792938232422,344.792938232422,331.001220703125,332.38037109375,82090286,"2016-08-11","PBRX"
333.759552001953,335.138732910156,300.659423828125,303.417785644531,120777565,"2016-08-12","PBRX"
304.796936035156,304.796936035156,274.455169677734,281.351013183594,52064873,"2016-08-15","PBRX"
282.730194091797,291.005218505859,279.971862792969,284.109375,128403592,"2016-08-16","PBRX"
286.867706298828,288.246887207031,281.351013183594,284.109375,73045002,"2016-08-18","PBRX"
284.109375,292.384399414062,284.109375,289.626068115234,88532704,"2016-08-19","PBRX"
296.521911621094,296.521911621094,282.730194091797,288.246887207031,122236412,"2016-08-22","PBRX"
289.626068115234,296.521911621094,286.867706298828,288.246887207031,86538174,"2016-08-23","PBRX"
289.626068115234,293.763580322266,288.246887207031,293.763580322266,134832088,"2016-08-24","PBRX"
293.763580322266,300.659423828125,292.384399414062,292.384399414062,88850286,"2016-08-25","PBRX"
292.384399414062,292.384399414062,288.246887207031,288.246887207031,91210688,"2016-08-26","PBRX"
288.246887207031,289.626068115234,282.730194091797,288.246887207031,121573115,"2016-08-29","PBRX"
288.246887207031,291.005218505859,286.867706298828,286.867706298828,87912912,"2016-08-30","PBRX"
288.246887207031,289.626068115234,285.488525390625,288.246887207031,95498189,"2016-08-31","PBRX"
288.246887207031,299.280242919922,285.488525390625,296.521911621094,135909111,"2016-09-01","PBRX"
296.521911621094,300.659423828125,293.763580322266,296.521911621094,126322923,"2016-09-02","PBRX"
296.521911621094,299.280242919922,293.763580322266,295.142730712891,84654869,"2016-09-05","PBRX"
295.142730712891,317.209503173828,295.142730712891,315.830322265625,107068322,"2016-09-06","PBRX"
315.830322265625,317.209503173828,304.796936035156,304.796936035156,92736967,"2016-09-07","PBRX"
303.417785644531,311.692810058594,303.417785644531,306.176116943359,113190693,"2016-09-08","PBRX"
306.176116943359,306.176116943359,296.521911621094,296.521911621094,116138984,"2016-09-09","PBRX"
296.521911621094,299.280242919922,286.867706298828,286.867706298828,85358480,"2016-09-13","PBRX"
286.867706298828,286.867706298828,277.213500976562,284.109375,96796650,"2016-09-14","PBRX"
282.730194091797,289.626068115234,282.730194091797,286.867706298828,94615631,"2016-09-15","PBRX"
286.867706298828,303.417785644531,284.109375,303.417785644531,97145555,"2016-09-16","PBRX"
303.417785644531,303.417785644531,297.901092529297,300.659423828125,89867273,"2016-09-19","PBRX"
300.659423828125,300.659423828125,296.521911621094,296.521911621094,83577991,"2016-09-20","PBRX"
297.901092529297,299.280242919922,295.142730712891,295.142730712891,98771893,"2016-09-21","PBRX"
295.142730712891,302.038604736328,295.142730712891,297.901092529297,95810841,"2016-09-22","PBRX"
303.417785644531,303.417785644531,295.142730712891,303.417785644531,88844775,"2016-09-23","PBRX"
303.417785644531,307.555297851562,297.901092529297,304.796936035156,156479864,"2016-09-26","PBRX"
304.796936035156,311.692810058594,299.280242919922,310.313629150391,87393180,"2016-09-27","PBRX"
310.313629150391,314.451141357422,308.934448242188,311.692810058594,84075826,"2016-09-28","PBRX"
311.692810058594,315.830322265625,310.313629150391,311.692810058594,94284707,"2016-09-29","PBRX"
311.692810058594,325.484527587891,311.692810058594,321.347015380859,54639317,"2016-09-30","PBRX"
322.726165771484,331.001220703125,322.726165771484,325.484527587891,88538360,"2016-10-03","PBRX"
325.484527587891,328.242858886719,321.347015380859,322.726165771484,80685095,"2016-10-04","PBRX"
321.347015380859,321.347015380859,314.451141357422,317.209503173828,120911124,"2016-10-05","PBRX"
317.209503173828,321.347015380859,315.830322265625,317.209503173828,86640554,"2016-10-06","PBRX"
318.588653564453,318.588653564453,315.830322265625,315.830322265625,83351333,"2016-10-07","PBRX"
315.830322265625,317.209503173828,314.451141357422,314.451141357422,82168594,"2016-10-10","PBRX"
314.451141357422,314.451141357422,306.176116943359,310.313629150391,86950450,"2016-10-11","PBRX"
308.934448242188,310.313629150391,306.176116943359,307.555297851562,89457752,"2016-10-12","PBRX"
307.555297851562,315.830322265625,307.555297851562,308.934448242188,84296393,"2016-10-13","PBRX"
308.934448242188,311.692810058594,302.038604736328,307.555297851562,87396805,"2016-10-14","PBRX"
306.176116943359,307.555297851562,306.176116943359,306.176116943359,82090721,"2016-10-17","PBRX"
306.176116943359,307.555297851562,304.796936035156,306.176116943359,82643662,"2016-10-18","PBRX"
306.176116943359,307.555297851562,297.901092529297,304.796936035156,104117566,"2016-10-19","PBRX"
306.176116943359,308.934448242188,302.038604736328,302.038604736328,83201533,"2016-10-20","PBRX"
302.038604736328,306.176116943359,302.038604736328,304.796936035156,93874896,"2016-10-21","PBRX"
304.796936035156,307.555297851562,303.417785644531,306.176116943359,92471155,"2016-10-24","PBRX"
307.555297851562,315.830322265625,304.796936035156,314.451141357422,93676806,"2016-10-25","PBRX"
314.451141357422,318.588653564453,310.313629150391,314.451141357422,86592119,"2016-10-26","PBRX"
314.451141357422,314.451141357422,302.038604736328,302.038604736328,83387007,"2016-10-27","PBRX"
302.038604736328,302.038604736328,296.521911621094,297.901092529297,89436145,"2016-10-28","PBRX"
297.901092529297,302.038604736328,297.901092529297,299.280242919922,86330223,"2016-10-31","PBRX"
299.280242919922,311.692810058594,299.280242919922,304.796936035156,83096108,"2016-11-01","PBRX"
304.796936035156,306.176116943359,297.901092529297,302.038604736328,83271430,"2016-11-02","PBRX"
302.038604736328,303.417785644531,297.901092529297,302.038604736328,85250299,"2016-11-03","PBRX"
302.038604736328,306.176116943359,299.280242919922,302.038604736328,86641569,"2016-11-04","PBRX"
302.038604736328,310.313629150391,300.659423828125,307.555297851562,87795885,"2016-11-07","PBRX"
308.934448242188,308.934448242188,306.176116943359,308.934448242188,83014319,"2016-11-08","PBRX"
308.934448242188,308.934448242188,303.417785644531,307.555297851562,81901332,"2016-11-09","PBRX"
308.934448242188,313.071960449219,307.555297851562,307.555297851562,82896277,"2016-11-10","PBRX"
308.934448242188,310.313629150391,302.038604736328,308.934448242188,87106196,"2016-11-11","PBRX"
308.934448242188,313.071960449219,302.038604736328,310.313629150391,88733404,"2016-11-14","PBRX"
310.313629150391,313.071960449219,307.555297851562,310.313629150391,85198094,"2016-11-15","PBRX"
310.313629150391,314.451141357422,307.555297851562,311.692810058594,81644512,"2016-11-16","PBRX"
311.692810058594,313.071960449219,307.555297851562,307.555297851562,82296352,"2016-11-17","PBRX"
307.555297851562,308.934448242188,304.796936035156,306.176116943359,82745752,"2016-11-18","PBRX"
306.176116943359,310.313629150391,303.417785644531,306.176116943359,83752879,"2016-11-21","PBRX"
306.176116943359,308.934448242188,306.176116943359,308.934448242188,84174726,"2016-11-22","PBRX"
307.555297851562,310.313629150391,306.176116943359,306.176116943359,81241371,"2016-11-23","PBRX"
304.796936035156,306.176116943359,299.280242919922,299.280242919922,83377436,"2016-11-24","PBRX"
299.280242919922,307.555297851562,299.280242919922,306.176116943359,84640513,"2016-11-25","PBRX"
306.176116943359,306.176116943359,300.659423828125,300.659423828125,83516070,"2016-11-28","PBRX"
299.280242919922,303.417785644531,299.280242919922,299.280242919922,84207934,"2016-11-29","PBRX"
299.280242919922,311.692810058594,299.280242919922,307.555297851562,86808916,"2016-11-30","PBRX"
307.555297851562,318.588653564453,307.555297851562,315.830322265625,90242281,"2016-12-01","PBRX"
315.830322265625,318.588653564453,310.313629150391,311.692810058594,80347066,"2016-12-02","PBRX"
310.313629150391,318.588653564453,304.796936035156,318.588653564453,85664896,"2016-12-05","PBRX"
318.588653564453,318.588653564453,310.313629150391,310.313629150391,81160598,"2016-12-06","PBRX"
311.692810058594,315.830322265625,308.934448242188,308.934448242188,83905144,"2016-12-07","PBRX"
311.692810058594,313.071960449219,307.555297851562,307.555297851562,81610288,"2016-12-08","PBRX"
310.313629150391,310.313629150391,304.796936035156,304.796936035156,82703698,"2016-12-09","PBRX"
304.796936035156,310.313629150391,299.280242919922,303.417785644531,89370308,"2016-12-13","PBRX"
303.417785644531,306.176116943359,300.659423828125,302.038604736328,85421126,"2016-12-14","PBRX"
300.659423828125,302.038604736328,299.280242919922,299.280242919922,84014920,"2016-12-15","PBRX"
299.280242919922,300.659423828125,297.901092529297,297.901092529297,85126892,"2016-12-16","PBRX"
297.901092529297,299.280242919922,297.901092529297,299.280242919922,84813080,"2016-12-19","PBRX"
299.280242919922,300.659423828125,293.763580322266,295.142730712891,44005543,"2016-12-20","PBRX"
295.142730712891,310.313629150391,289.626068115234,297.901092529297,52116498,"2016-12-21","PBRX"
297.901092529297,300.659423828125,292.384399414062,295.142730712891,53456868,"2016-12-22","PBRX"
295.142730712891,302.038604736328,292.384399414062,297.901092529297,52427990,"2016-12-23","PBRX"
296.521911621094,299.280242919922,295.142730712891,297.901092529297,51781950,"2016-12-27","PBRX"
297.901092529297,302.038604736328,297.901092529297,300.659423828125,51004382,"2016-12-28","PBRX"
299.280242919922,302.038604736328,299.280242919922,302.038604736328,50481749,"2016-12-29","PBRX"
302.038604736328,317.209503173828,299.280242919922,317.209503173828,40965312,"2016-12-30","PBRX"
317.209503173828,317.209503173828,317.209503173828,317.209503173828,0,"2017-01-02","PBRX"
317.209503173828,317.209503173828,296.521911621094,297.901092529297,50911282,"2017-01-03","PBRX"
297.901092529297,302.038604736328,296.521911621094,300.659423828125,52047471,"2017-01-04","PBRX"
300.659423828125,300.659423828125,295.142730712891,296.521911621094,51449721,"2017-01-05","PBRX"
296.521911621094,303.417785644531,295.142730712891,300.659423828125,54045047,"2017-01-06","PBRX"
300.659423828125,302.038604736328,296.521911621094,297.901092529297,51082689,"2017-01-09","PBRX"
297.901092529297,299.280242919922,295.142730712891,297.901092529297,52010348,"2017-01-10","PBRX"
297.901092529297,299.280242919922,293.763580322266,296.521911621094,52482515,"2017-01-11","PBRX"
296.521911621094,300.659423828125,293.763580322266,296.521911621094,51319353,"2017-01-12","PBRX"
296.521911621094,297.901092529297,293.763580322266,295.142730712891,51747871,"2017-01-13","PBRX"
295.142730712891,297.901092529297,292.384399414062,297.901092529297,53351588,"2017-01-16","PBRX"
297.901092529297,300.659423828125,291.005218505859,291.005218505859,52567349,"2017-01-17","PBRX"
291.005218505859,304.796936035156,289.626068115234,297.901092529297,55942128,"2017-01-18","PBRX"
296.521911621094,303.417785644531,295.142730712891,303.417785644531,54144092,"2017-01-19","PBRX"
303.417785644531,306.176116943359,297.901092529297,304.796936035156,56157475,"2017-01-20","PBRX"
304.796936035156,307.555297851562,300.659423828125,306.176116943359,54141337,"2017-01-23","PBRX"
306.176116943359,308.934448242188,303.417785644531,304.796936035156,52441041,"2017-01-24","PBRX"
306.176116943359,306.176116943359,303.417785644531,303.417785644531,51521214,"2017-01-25","PBRX"
303.417785644531,306.176116943359,296.521911621094,299.280242919922,49789014,"2017-01-26","PBRX"
300.659423828125,300.659423828125,295.142730712891,297.901092529297,50527574,"2017-01-27","PBRX"
297.901092529297,304.796936035156,295.142730712891,300.659423828125,54295052,"2017-01-30","PBRX"
306.176116943359,313.071960449219,300.659423828125,306.176116943359,54489082,"2017-01-31","PBRX"
306.176116943359,311.692810058594,306.176116943359,310.313629150391,51931460,"2017-02-01","PBRX"
310.313629150391,310.313629150391,306.176116943359,308.934448242188,51663038,"2017-02-02","PBRX"
308.934448242188,308.934448242188,302.038604736328,302.038604736328,49813232,"2017-02-03","PBRX"
302.038604736328,303.417785644531,299.280242919922,299.280242919922,50588335,"2017-02-06","PBRX"
299.280242919922,303.417785644531,296.521911621094,300.659423828125,53602318,"2017-02-07","PBRX"
300.659423828125,302.038604736328,299.280242919922,302.038604736328,51306882,"2017-02-08","PBRX"
302.038604736328,306.176116943359,299.280242919922,306.176116943359,52149417,"2017-02-09","PBRX"
306.176116943359,307.555297851562,302.038604736328,306.176116943359,52620569,"2017-02-10","PBRX"
306.176116943359,313.071960449219,304.796936035156,313.071960449219,51032514,"2017-02-13","PBRX"
313.071960449219,321.347015380859,308.934448242188,317.209503173828,52275579,"2017-02-14","PBRX"
317.209503173828,317.209503173828,317.209503173828,317.209503173828,0,"2017-02-15","PBRX"
317.209503173828,317.209503173828,313.071960449219,315.830322265625,51101686,"2017-02-16","PBRX"
315.830322265625,321.347015380859,314.451141357422,315.830322265625,50612117,"2017-02-17","PBRX"
315.830322265625,322.726165771484,314.451141357422,314.451141357422,49470562,"2017-02-20","PBRX"
314.451141357422,315.830322265625,311.692810058594,311.692810058594,47985903,"2017-02-21","PBRX"
311.692810058594,311.692810058594,304.796936035156,304.796936035156,49235929,"2017-02-22","PBRX"
306.176116943359,308.934448242188,304.796936035156,304.796936035156,50145170,"2017-02-23","PBRX"
306.176116943359,308.934448242188,304.796936035156,304.796936035156,52004982,"2017-02-24","PBRX"
304.796936035156,306.176116943359,302.038604736328,304.796936035156,50085424,"2017-02-27","PBRX"
304.796936035156,310.313629150391,303.417785644531,303.417785644531,48843229,"2017-02-28","PBRX"
303.417785644531,306.176116943359,302.038604736328,302.038604736328,48954166,"2017-03-01","PBRX"
303.417785644531,306.176116943359,302.038604736328,302.038604736328,49944180,"2017-03-02","PBRX"
303.417785644531,303.417785644531,299.280242919922,303.417785644531,44594012,"2017-03-03","PBRX"
303.417785644531,304.796936035156,299.280242919922,300.659423828125,46081862,"2017-03-06","PBRX"
300.659423828125,302.038604736328,299.280242919922,300.659423828125,51937985,"2017-03-07","PBRX"
300.659423828125,302.038604736328,296.521911621094,296.521911621094,48735629,"2017-03-08","PBRX"
293.763580322266,296.521911621094,293.763580322266,293.763580322266,51163173,"2017-03-09","PBRX"
293.763580322266,295.142730712891,292.384399414062,293.763580322266,53498632,"2017-03-10","PBRX"
293.763580322266,299.280242919922,293.763580322266,296.521911621094,120811789,"2017-03-13","PBRX"
296.521911621094,300.659423828125,296.521911621094,300.659423828125,128837911,"2017-03-14","PBRX"
302.038604736328,342.034576416016,300.659423828125,336.517883300781,104546374,"2017-03-15","PBRX"
336.517883300781,355.13671875,331.001220703125,336.517883300781,47264601,"2017-03-16","PBRX"
336.517883300781,348.240844726562,335.138732910156,340.655395507812,19360896,"2017-03-17","PBRX"
340.655395507812,351.688781738281,332.38037109375,348.240844726562,47662086,"2017-03-20","PBRX"
344.792938232422,358.584625244141,343.413757324219,348.240844726562,7924901,"2017-03-21","PBRX"
348.240844726562,368.928436279297,337.897064208984,362.032562255859,20582644,"2017-03-22","PBRX"
362.032562255859,379.272216796875,358.584625244141,368.928436279297,28878637,"2017-03-23","PBRX"
368.928436279297,372.376342773438,362.032562255859,368.928436279297,33971259,"2017-03-24","PBRX"
379.272216796875,379.272216796875,358.584625244141,379.272216796875,41173843,"2017-03-27","PBRX"
375.824279785156,375.824279785156,351.688781738281,362.032562255859,39118117,"2017-03-29","PBRX"
365.480499267578,368.928436279297,358.584625244141,365.480499267578,35114264,"2017-03-30","PBRX"
365.480499267578,368.928436279297,365.480499267578,368.928436279297,32954707,"2017-03-31","PBRX"
372.376342773438,399.959777832031,368.928436279297,399.959777832031,42270009,"2017-04-03","PBRX"
399.959777832031,413.751495361328,396.511871337891,413.751495361328,25876981,"2017-04-04","PBRX"
413.751495361328,413.751495361328,413.751495361328,413.751495361328,0,"2017-04-05","PBRX"
410.303588867188,410.303588867188,396.511871337891,396.511871337891,37651584,"2017-04-06","PBRX"
396.511871337891,396.511871337891,386.168060302734,393.063934326172,33323624,"2017-04-07","PBRX"
393.063934326172,489.60595703125,389.615997314453,489.60595703125,30098065,"2017-04-10","PBRX"
489.60595703125,534.429016113281,393.063934326172,524.085266113281,30898400,"2017-04-11","PBRX"
524.085266113281,524.085266113281,455.126647949219,462.022521972656,31236720,"2017-04-12","PBRX"
462.022521972656,462.022521972656,434.439086914062,434.439086914062,33855683,"2017-04-13","PBRX"
434.439086914062,448.230804443359,427.543212890625,437.887023925781,31020938,"2017-04-17","PBRX"
441.334930419922,441.334930419922,410.303588867188,413.751495361328,30097920,"2017-04-18","PBRX"
413.751495361328,413.751495361328,413.751495361328,413.751495361328,0,"2017-04-19","PBRX"
413.751495361328,427.543212890625,406.855651855469,410.303588867188,32817233,"2017-04-20","PBRX"
413.751495361328,424.095306396484,406.855651855469,406.855651855469,33428035,"2017-04-21","PBRX"
406.855651855469,410.303588867188,399.959777832031,399.959777832031,29429548,"2017-04-25","PBRX"
399.959777832031,413.751495361328,399.959777832031,410.303588867188,32592606,"2017-04-26","PBRX"
410.303588867188,424.095306396484,410.303588867188,417.199432373047,39568822,"2017-04-27","PBRX"
417.199432373047,420.647369384766,410.303588867188,410.303588867188,30098790,"2017-04-28","PBRX"
410.303588867188,413.751495361328,403.40771484375,413.751495361328,35243182,"2017-05-02","PBRX"
417.199432373047,424.095306396484,403.40771484375,410.303588867188,37114885,"2017-05-03","PBRX"
410.303588867188,417.199432373047,393.063934326172,406.855651855469,41328574,"2017-05-04","PBRX"
403.40771484375,406.855651855469,393.063934326172,393.063934326172,14952018,"2017-05-05","PBRX"
393.063934326172,406.855651855469,386.168060302734,406.855651855469,34570895,"2017-05-08","PBRX"
410.303588867188,410.303588867188,403.40771484375,403.40771484375,32170613,"2017-05-09","PBRX"
396.511871337891,410.303588867188,393.063934326172,393.063934326172,37320806,"2017-05-10","PBRX"
393.063934326172,393.063934326172,375.824279785156,382.720153808594,40878739,"2017-05-12","PBRX"
382.720153808594,382.720153808594,343.413757324219,348.240844726562,11073313,"2017-05-15","PBRX"
348.240844726562,365.480499267578,333.759552001953,335.138732910156,36194768,"2017-05-16","PBRX"
335.138732910156,339.276245117188,332.38037109375,339.276245117188,22759167,"2017-05-17","PBRX"
339.276245117188,344.792938232422,336.517883300781,344.792938232422,41002001,"2017-05-18","PBRX"
344.792938232422,355.13671875,343.413757324219,355.13671875,40829579,"2017-05-19","PBRX"
355.13671875,355.13671875,340.655395507812,348.240844726562,20658341,"2017-05-22","PBRX"
348.240844726562,348.240844726562,339.276245117188,343.413757324219,38304440,"2017-05-23","PBRX"
343.413757324219,344.792938232422,339.276245117188,342.034576416016,43116749,"2017-05-24","PBRX"
340.655395507812,344.792938232422,340.655395507812,343.413757324219,42332075,"2017-05-26","PBRX"
343.413757324219,348.240844726562,337.897064208984,343.413757324219,31116357,"2017-05-29","PBRX"
343.413757324219,344.792938232422,342.034576416016,343.413757324219,41773334,"2017-05-30","PBRX"
343.413757324219,348.240844726562,340.655395507812,348.240844726562,38533853,"2017-05-31","PBRX"
348.240844726562,348.240844726562,348.240844726562,348.240844726562,0,"2017-06-01","PBRX"
348.240844726562,355.13671875,342.034576416016,348.240844726562,44097772,"2017-06-02","PBRX"
344.792938232422,348.240844726562,344.792938232422,344.792938232422,40773603,"2017-06-05","PBRX"
344.792938232422,348.240844726562,342.034576416016,343.413757324219,42139350,"2017-06-06","PBRX"
343.413757324219,344.792938232422,342.034576416016,343.413757324219,42318443,"2017-06-07","PBRX"
343.413757324219,343.413757324219,337.897064208984,342.034576416016,31642615,"2017-06-08","PBRX"
342.034576416016,344.792938232422,340.655395507812,344.792938232422,43009438,"2017-06-09","PBRX"
344.792938232422,344.792938232422,339.276245117188,339.276245117188,42241296,"2017-06-12","PBRX"
339.276245117188,344.792938232422,335.138732910156,344.792938232422,41473153,"2017-06-13","PBRX"
344.792938232422,344.792938232422,337.897064208984,344.792938232422,36014660,"2017-06-14","PBRX"
343.413757324219,344.792938232422,337.897064208984,343.413757324219,40584069,"2017-06-15","PBRX"
343.413757324219,344.792938232422,340.655395507812,342.034576416016,39495010,"2017-06-16","PBRX"
342.034576416016,344.792938232422,340.655395507812,340.655395507812,41014327,"2017-06-19","PBRX"
340.655395507812,342.034576416016,339.276245117188,342.034576416016,41792911,"2017-06-20","PBRX"
342.034576416016,342.034576416016,340.655395507812,340.655395507812,39452810,"2017-06-21","PBRX"
339.276245117188,342.034576416016,336.517883300781,342.034576416016,41745491,"2017-06-22","PBRX"
342.034576416016,342.034576416016,342.034576416016,342.034576416016,0,"2017-06-23","PBRX"
342.034576416016,342.034576416016,342.034576416016,342.034576416016,0,"2017-06-26","PBRX"
342.034576416016,342.034576416016,342.034576416016,342.034576416016,0,"2017-06-27","PBRX"
342.034576416016,342.034576416016,342.034576416016,342.034576416016,0,"2017-06-28","PBRX"
342.034576416016,342.034576416016,342.034576416016,342.034576416016,0,"2017-06-29","PBRX"
342.034576416016,342.034576416016,342.034576416016,342.034576416016,0,"2017-06-30","PBRX"
340.655395507812,351.688781738281,340.655395507812,351.688781738281,40171213,"2017-07-03","PBRX"
355.13671875,403.40771484375,355.13671875,382.720153808594,31753841,"2017-07-04","PBRX"
372.376342773438,386.168060302734,372.376342773438,379.272216796875,33650342,"2017-07-05","PBRX"
382.720153808594,382.720153808594,362.032562255859,372.376342773438,26614090,"2017-07-06","PBRX"
372.376342773438,406.855651855469,365.480499267578,368.928436279297,39459916,"2017-07-07","PBRX"
368.928436279297,368.928436279297,368.928436279297,368.928436279297,0,"2017-07-10","PBRX"
344.792938232422,355.13671875,343.413757324219,348.240844726562,37212335,"2017-07-11","PBRX"
348.240844726562,358.584625244141,344.792938232422,355.13671875,42459833,"2017-07-12","PBRX"
355.13671875,355.13671875,343.413757324219,348.240844726562,41425589,"2017-07-13","PBRX"
348.240844726562,399.959777832031,344.792938232422,355.13671875,30643755,"2017-07-14","PBRX"
362.032562255859,362.032562255859,355.13671875,358.584625244141,37149399,"2017-07-17","PBRX"
358.584625244141,379.272216796875,358.584625244141,365.480499267578,35239992,"2017-07-18","PBRX"
365.480499267578,368.928436279297,362.032562255859,368.928436279297,39010371,"2017-07-19","PBRX"
368.928436279297,386.168060302734,368.928436279297,372.376342773438,29279168,"2017-07-20","PBRX"
375.824279785156,375.824279785156,362.032562255859,362.032562255859,27970121,"2017-07-21","PBRX"
362.032562255859,362.032562255859,351.688781738281,351.688781738281,28441128,"2017-07-24","PBRX"
351.688781738281,358.584625244141,344.792938232422,348.240844726562,28310035,"2017-07-25","PBRX"
348.240844726562,351.688781738281,344.792938232422,348.240844726562,29233923,"2017-07-26","PBRX"
348.240844726562,351.688781738281,344.792938232422,348.240844726562,28561201,"2017-07-27","PBRX"
344.792938232422,351.688781738281,344.792938232422,348.240844726562,29049755,"2017-07-28","PBRX"
348.240844726562,351.688781738281,344.792938232422,348.240844726562,28636463,"2017-07-31","PBRX"
351.688781738281,351.688781738281,335.138732910156,342.034576416016,29066576,"2017-08-01","PBRX"
344.792938232422,351.688781738281,340.655395507812,344.792938232422,27966496,"2017-08-02","PBRX"
348.240844726562,358.584625244141,348.240844726562,355.13671875,28734638,"2017-08-03","PBRX"
355.13671875,362.032562255859,351.688781738281,351.688781738281,29370817,"2017-08-04","PBRX"
355.13671875,362.032562255859,344.792938232422,344.792938232422,28951580,"2017-08-07","PBRX"
348.240844726562,348.240844726562,333.759552001953,335.138732910156,15573115,"2017-08-08","PBRX"
335.138732910156,337.897064208984,333.759552001953,335.138732910156,22106892,"2017-08-09","PBRX"
335.138732910156,336.517883300781,317.209503173828,321.347015380859,26306224,"2017-08-10","PBRX"
319.967834472656,321.347015380859,310.313629150391,314.451141357422,30451176,"2017-08-11","PBRX"
313.071960449219,319.967834472656,313.071960449219,317.209503173828,32165103,"2017-08-14","PBRX"
319.967834472656,322.726165771484,313.071960449219,317.209503173828,31729334,"2017-08-15","PBRX"
321.347015380859,321.347015380859,315.830322265625,317.209503173828,24361723,"2017-08-16","PBRX"
317.209503173828,317.209503173828,317.209503173828,317.209503173828,0,"2017-08-17","PBRX"
317.209503173828,319.967834472656,306.176116943359,313.071960449219,29998730,"2017-08-18","PBRX"
313.071960449219,317.209503173828,300.659423828125,308.934448242188,39967757,"2017-08-21","PBRX"
308.934448242188,313.071960449219,302.038604736328,303.417785644531,27489543,"2017-08-22","PBRX"
306.176116943359,307.555297851562,303.417785644531,306.176116943359,34916174,"2017-08-23","PBRX"
306.176116943359,307.555297851562,304.796936035156,306.176116943359,35101938,"2017-08-24","PBRX"
307.555297851562,307.555297851562,304.796936035156,306.176116943359,34977806,"2017-08-25","PBRX"
306.176116943359,306.176116943359,303.417785644531,303.417785644531,34850193,"2017-08-28","PBRX"
303.417785644531,306.176116943359,303.417785644531,304.796936035156,29683033,"2017-08-29","PBRX"
304.796936035156,321.347015380859,304.796936035156,317.209503173828,28685913,"2017-08-30","PBRX"
317.209503173828,324.105346679688,315.830322265625,317.209503173828,27302909,"2017-08-31","PBRX"
317.209503173828,317.209503173828,317.209503173828,317.209503173828,0,"2017-09-01","PBRX"
317.209503173828,318.588653564453,310.313629150391,310.313629150391,34774640,"2017-09-04","PBRX"
310.313629150391,311.692810058594,303.417785644531,310.313629150391,30829519,"2017-09-05","PBRX"
310.313629150391,310.313629150391,303.417785644531,310.313629150391,36134587,"2017-09-06","PBRX"
310.313629150391,311.692810058594,304.796936035156,311.692810058594,32179604,"2017-09-07","PBRX"
307.555297851562,313.071960449219,304.796936035156,308.934448242188,33420929,"2017-09-08","PBRX"
308.934448242188,311.692810058594,307.555297851562,310.313629150391,32034590,"2017-09-11","PBRX"
313.071960449219,313.071960449219,304.796936035156,307.555297851562,33527805,"2017-09-12","PBRX"
306.176116943359,313.071960449219,304.796936035156,310.313629150391,31993841,"2017-09-13","PBRX"
311.692810058594,328.242858886719,310.313629150391,319.967834472656,33405267,"2017-09-14","PBRX"
321.347015380859,331.001220703125,318.588653564453,318.588653564453,32211217,"2017-09-15","PBRX"
318.588653564453,329.622039794922,318.588653564453,319.967834472656,32076064,"2017-09-18","PBRX"
322.726165771484,324.105346679688,311.692810058594,324.105346679688,32892206,"2017-09-19","PBRX"
324.105346679688,324.105346679688,315.830322265625,324.105346679688,33171939,"2017-09-20","PBRX"
324.105346679688,324.105346679688,324.105346679688,324.105346679688,0,"2017-09-21","PBRX"
322.726165771484,382.720153808594,315.830322265625,355.13671875,20503031,"2017-09-22","PBRX"
344.792938232422,358.584625244141,335.138732910156,351.688781738281,28859931,"2017-09-25","PBRX"
351.688781738281,362.032562255859,343.413757324219,355.13671875,28311340,"2017-09-26","PBRX"
355.13671875,358.584625244141,344.792938232422,348.240844726562,28961006,"2017-09-27","PBRX"
348.240844726562,348.240844726562,337.897064208984,337.897064208984,29855021,"2017-09-28","PBRX"
344.792938232422,355.13671875,337.897064208984,355.13671875,29384593,"2017-09-29","PBRX"
355.13671875,355.13671875,342.034576416016,344.792938232422,28953030,"2017-10-02","PBRX"
344.792938232422,344.792938232422,336.517883300781,337.897064208984,31382459,"2017-10-03","PBRX"
337.897064208984,342.034576416016,332.38037109375,333.759552001953,30176518,"2017-10-04","PBRX"
336.517883300781,342.034576416016,332.38037109375,336.517883300781,30115902,"2017-10-05","PBRX"
336.517883300781,340.655395507812,336.517883300781,337.897064208984,29464641,"2017-10-06","PBRX"
337.897064208984,344.792938232422,336.517883300781,340.655395507812,29560641,"2017-10-09","PBRX"
340.655395507812,344.792938232422,340.655395507812,340.655395507812,29676943,"2017-10-10","PBRX"
339.276245117188,340.655395507812,337.897064208984,339.276245117188,29840519,"2017-10-11","PBRX"
339.276245117188,340.655395507812,337.897064208984,339.276245117188,41055657,"2017-10-12","PBRX"
337.897064208984,351.688781738281,337.897064208984,340.655395507812,29290044,"2017-10-13","PBRX"
342.034576416016,348.240844726562,339.276245117188,344.792938232422,27676467,"2017-10-16","PBRX"
348.240844726562,348.240844726562,343.413757324219,344.792938232422,28967386,"2017-10-17","PBRX"
344.792938232422,348.240844726562,342.034576416016,342.034576416016,29264811,"2017-10-18","PBRX"
340.655395507812,348.240844726562,340.655395507812,344.792938232422,29316146,"2017-10-19","PBRX"
348.240844726562,348.240844726562,340.655395507812,344.792938232422,30231043,"2017-10-20","PBRX"
342.034576416016,343.413757324219,339.276245117188,340.655395507812,29458261,"2017-10-23","PBRX"
339.276245117188,340.655395507812,333.759552001953,340.655395507812,30031213,"2017-10-24","PBRX"
344.792938232422,368.928436279297,343.413757324219,351.688781738281,28785828,"2017-10-25","PBRX"
348.240844726562,348.240844726562,343.413757324219,344.792938232422,29680568,"2017-10-26","PBRX"
344.792938232422,344.792938232422,337.897064208984,337.897064208984,25198167,"2017-10-27","PBRX"
337.897064208984,344.792938232422,331.001220703125,332.38037109375,31210472,"2017-10-30","PBRX"
332.38037109375,337.897064208984,332.38037109375,335.138732910156,30541810,"2017-10-31","PBRX"
335.138732910156,337.897064208984,333.759552001953,336.517883300781,30254391,"2017-11-01","PBRX"
335.138732910156,343.413757324219,335.138732910156,342.034576416016,29762066,"2017-11-02","PBRX"
343.413757324219,344.792938232422,342.034576416016,343.413757324219,29486394,"2017-11-03","PBRX"
344.792938232422,344.792938232422,342.034576416016,342.034576416016,29376763,"2017-11-06","PBRX"
343.413757324219,351.688781738281,339.276245117188,343.413757324219,29445499,"2017-11-07","PBRX"
343.413757324219,343.413757324219,339.276245117188,342.034576416016,29786574,"2017-11-08","PBRX"
343.413757324219,343.413757324219,332.38037109375,333.759552001953,25208609,"2017-11-09","PBRX"
339.276245117188,339.276245117188,329.622039794922,335.138732910156,30156506,"2017-11-10","PBRX"
333.759552001953,343.413757324219,333.759552001953,339.276245117188,29749160,"2017-11-13","PBRX"
339.276245117188,339.276245117188,335.138732910156,335.138732910156,29435783,"2017-11-14","PBRX"
335.138732910156,336.517883300781,328.242858886719,333.759552001953,29909111,"2017-11-15","PBRX"
343.413757324219,343.413757324219,332.38037109375,336.517883300781,29735384,"2017-11-16","PBRX"
335.138732910156,342.034576416016,335.138732910156,340.655395507812,29955371,"2017-11-17","PBRX"
339.276245117188,348.240844726562,339.276245117188,344.792938232422,29730308,"2017-11-20","PBRX"
344.792938232422,344.792938232422,336.517883300781,336.517883300781,26904844,"2017-11-21","PBRX"
337.897064208984,339.276245117188,333.759552001953,333.759552001953,29721317,"2017-11-22","PBRX"
337.897064208984,343.413757324219,326.863677978516,326.863677978516,29186358,"2017-11-23","PBRX"
328.242858886719,333.759552001953,328.242858886719,332.38037109375,29680713,"2017-11-24","PBRX"
332.38037109375,332.38037109375,328.242858886719,332.38037109375,29761341,"2017-11-27","PBRX"
329.622039794922,332.38037109375,329.622039794922,329.622039794922,29895190,"2017-11-28","PBRX"
331.001220703125,332.38037109375,328.242858886719,331.001220703125,30075733,"2017-11-29","PBRX"
328.242858886719,332.38037109375,328.242858886719,331.001220703125,29978138,"2017-11-30","PBRX"
331.001220703125,331.001220703125,331.001220703125,331.001220703125,0,"2017-12-01","PBRX"
331.001220703125,335.138732910156,328.242858886719,331.001220703125,30002210,"2017-12-04","PBRX"
331.001220703125,333.759552001953,331.001220703125,332.38037109375,30172748,"2017-12-05","PBRX"
333.759552001953,333.759552001953,328.242858886719,332.38037109375,30894920,"2017-12-06","PBRX"
332.38037109375,337.897064208984,332.38037109375,335.138732910156,29501330,"2017-12-07","PBRX"
335.138732910156,337.897064208984,329.622039794922,332.38037109375,30086609,"2017-12-08","PBRX"
332.38037109375,340.655395507812,331.001220703125,337.897064208984,30640710,"2017-12-11","PBRX"
343.413757324219,343.413757324219,329.622039794922,332.38037109375,31457577,"2017-12-12","PBRX"
332.38037109375,342.034576416016,328.242858886719,340.655395507812,31779944,"2017-12-13","PBRX"
342.034576416016,348.240844726562,336.517883300781,343.413757324219,30135334,"2017-12-14","PBRX"
342.034576416016,362.032562255859,342.034576416016,358.584625244141,29936519,"2017-12-15","PBRX"
358.584625244141,406.855651855469,351.688781738281,355.13671875,29134298,"2017-12-18","PBRX"
355.13671875,375.824279785156,344.792938232422,351.688781738281,92753643,"2017-12-19","PBRX"
351.688781738281,372.376342773438,351.688781738281,365.480499267578,29425197,"2017-12-20","PBRX"
365.480499267578,368.928436279297,344.792938232422,348.240844726562,94971496,"2017-12-21","PBRX"
348.240844726562,372.376342773438,340.655395507812,365.480499267578,29510031,"2017-12-22","PBRX"
365.480499267578,365.480499267578,365.480499267578,365.480499267578,0,"2017-12-25","PBRX"
365.480499267578,365.480499267578,365.480499267578,365.480499267578,0,"2017-12-26","PBRX"
365.480499267578,365.480499267578,355.13671875,358.584625244141,29444339,"2017-12-27","PBRX"
358.584625244141,358.584625244141,355.13671875,358.584625244141,28372682,"2017-12-28","PBRX"
358.584625244141,406.855651855469,358.584625244141,368.928436279297,34155428,"2017-12-29","PBRX"
368.928436279297,368.928436279297,368.928436279297,368.928436279297,0,"2018-01-01","PBRX"
365.480499267578,368.928436279297,351.688781738281,355.13671875,28327147,"2018-01-02","PBRX"
355.13671875,375.824279785156,339.276245117188,348.240844726562,23912903,"2018-01-03","PBRX"
348.240844726562,348.240844726562,342.034576416016,342.034576416016,30204941,"2018-01-04","PBRX"
344.792938232422,348.240844726562,328.242858886719,331.001220703125,20472142,"2018-01-05","PBRX"
333.759552001953,339.276245117188,333.759552001953,337.897064208984,30083709,"2018-01-08","PBRX"
337.897064208984,342.034576416016,333.759552001953,340.655395507812,30013812,"2018-01-09","PBRX"
340.655395507812,342.034576416016,335.138732910156,342.034576416016,30202476,"2018-01-10","PBRX"
342.034576416016,344.792938232422,337.897064208984,343.413757324219,30951476,"2018-01-11","PBRX"
343.413757324219,348.240844726562,336.517883300781,340.655395507812,14192866,"2018-01-12","PBRX"
342.034576416016,342.034576416016,339.276245117188,339.276245117188,28268561,"2018-01-15","PBRX"
339.276245117188,351.688781738281,339.276245117188,342.034576416016,65172741,"2018-01-16","PBRX"
342.034576416016,348.240844726562,336.517883300781,348.240844726562,30038319,"2018-01-17","PBRX"
342.034576416016,348.240844726562,340.655395507812,344.792938232422,29201440,"2018-01-18","PBRX"
343.413757324219,343.413757324219,339.276245117188,343.413757324219,12123218,"2018-01-19","PBRX"
343.413757324219,343.413757324219,332.38037109375,335.138732910156,32841741,"2018-01-22","PBRX"
335.138732910156,342.034576416016,335.138732910156,337.897064208984,29444339,"2018-01-23","PBRX"
339.276245117188,342.034576416016,332.38037109375,342.034576416016,49807721,"2018-01-24","PBRX"
342.034576416016,342.034576416016,335.138732910156,339.276245117188,31760947,"2018-01-25","PBRX"
339.276245117188,399.959777832031,336.517883300781,358.584625244141,21313517,"2018-01-26","PBRX"
355.13671875,358.584625244141,342.034576416016,344.792938232422,30134319,"2018-01-29","PBRX"
355.13671875,362.032562255859,339.276245117188,340.655395507812,30147370,"2018-01-30","PBRX"
340.655395507812,348.240844726562,337.897064208984,339.276245117188,29757571,"2018-01-31","PBRX"
339.276245117188,343.413757324219,339.276245117188,340.655395507812,29444194,"2018-02-01","PBRX"
343.413757324219,348.240844726562,342.034576416016,344.792938232422,29688254,"2018-02-02","PBRX"
344.792938232422,344.792938232422,342.034576416016,342.034576416016,29572822,"2018-02-05","PBRX"
342.034576416016,343.413757324219,329.622039794922,332.38037109375,30554136,"2018-02-06","PBRX"
333.759552001953,337.897064208984,332.38037109375,335.138732910156,29373572,"2018-02-07","PBRX"
335.138732910156,348.240844726562,332.38037109375,336.517883300781,29207386,"2018-02-08","PBRX"
332.38037109375,339.276245117188,331.001220703125,335.138732910156,30441170,"2018-02-09","PBRX"
336.517883300781,344.792938232422,333.759552001953,343.413757324219,30212772,"2018-02-12","PBRX"
343.413757324219,348.240844726562,337.897064208984,337.897064208984,29403880,"2018-02-13","PBRX"
337.897064208984,344.792938232422,333.759552001953,339.276245117188,30227708,"2018-02-14","PBRX"
339.276245117188,344.792938232422,335.138732910156,344.792938232422,30130693,"2018-02-15","PBRX"
344.792938232422,344.792938232422,344.792938232422,344.792938232422,0,"2018-02-16","PBRX"
344.792938232422,348.240844726562,342.034576416016,344.792938232422,29484508,"2018-02-19","PBRX"
344.792938232422,355.13671875,344.792938232422,348.240844726562,30716407,"2018-02-20","PBRX"
348.240844726562,351.688781738281,343.413757324219,348.240844726562,28870082,"2018-02-21","PBRX"
344.792938232422,348.240844726562,343.413757324219,343.413757324219,29324992,"2018-02-22","PBRX"
343.413757324219,348.240844726562,343.413757324219,343.413757324219,29877498,"2018-02-23","PBRX"
343.413757324219,348.240844726562,340.655395507812,340.655395507812,29413306,"2018-02-26","PBRX"
344.792938232422,348.240844726562,340.655395507812,343.413757324219,30601991,"2018-02-27","PBRX"
339.276245117188,339.276245117188,336.517883300781,337.897064208984,29989739,"2018-02-28","PBRX"
336.517883300781,339.276245117188,335.138732910156,337.897064208984,29934344,"2018-03-01","PBRX"
335.138732910156,337.897064208984,333.759552001953,333.759552001953,29341814,"2018-03-02","PBRX"
335.138732910156,336.517883300781,335.138732910156,335.138732910156,29446370,"2018-03-05","PBRX"
335.138732910156,342.034576416016,335.138732910156,342.034576416016,30741785,"2018-03-06","PBRX"
342.034576416016,344.792938232422,328.242858886719,331.001220703125,29597475,"2018-03-07","PBRX"
333.759552001953,333.759552001953,317.209503173828,325.484527587891,9042383,"2018-03-08","PBRX"
331.001220703125,331.001220703125,322.726165771484,328.242858886719,29669982,"2018-03-09","PBRX"
337.897064208984,337.897064208984,326.863677978516,335.138732910156,16139687,"2018-03-12","PBRX"
333.759552001953,358.584625244141,331.001220703125,339.276245117188,28513346,"2018-03-13","PBRX"
343.413757324219,348.240844726562,332.38037109375,337.897064208984,33314053,"2018-03-14","PBRX"
337.897064208984,343.413757324219,335.138732910156,337.897064208984,34923280,"2018-03-15","PBRX"
339.276245117188,339.276245117188,332.38037109375,335.138732910156,35183291,"2018-03-16","PBRX"
333.759552001953,344.792938232422,333.759552001953,343.413757324219,27335682,"2018-03-19","PBRX"
343.413757324219,343.413757324219,336.517883300781,336.517883300781,32385090,"2018-03-20","PBRX"
337.897064208984,342.034576416016,335.138732910156,342.034576416016,32584195,"2018-03-21","PBRX"
335.138732910156,343.413757324219,335.138732910156,337.897064208984,32392486,"2018-03-22","PBRX"
337.897064208984,337.897064208984,324.105346679688,325.484527587891,11749371,"2018-03-23","PBRX"
325.484527587891,326.863677978516,319.967834472656,321.347015380859,25326505,"2018-03-26","PBRX"
325.484527587891,328.242858886719,310.313629150391,317.209503173828,29926223,"2018-03-27","PBRX"
317.209503173828,318.588653564453,306.176116943359,318.588653564453,21031174,"2018-03-28","PBRX"
317.209503173828,318.588653564453,308.934448242188,308.934448242188,32988931,"2018-03-29","PBRX"
308.934448242188,308.934448242188,308.934448242188,308.934448242188,0,"2018-03-30","PBRX"
308.934448242188,311.692810058594,303.417785644531,303.417785644531,33179625,"2018-04-02","PBRX"
303.417785644531,324.105346679688,300.659423828125,308.934448242188,16506719,"2018-04-03","PBRX"
308.934448242188,324.105346679688,307.555297851562,310.313629150391,16428701,"2018-04-04","PBRX"
315.830322265625,315.830322265625,311.692810058594,315.830322265625,16231046,"2018-04-05","PBRX"
315.830322265625,317.209503173828,313.071960449219,313.071960449219,15957404,"2018-04-06","PBRX"
313.071960449219,329.622039794922,313.071960449219,326.863677978516,15727265,"2018-04-09","PBRX"
324.105346679688,337.897064208984,324.105346679688,331.001220703125,14587016,"2018-04-10","PBRX"
333.759552001953,337.897064208984,332.38037109375,333.759552001953,15105733,"2018-04-11","PBRX"
331.001220703125,335.138732910156,328.242858886719,328.242858886719,15342252,"2018-04-12","PBRX"
326.863677978516,332.38037109375,326.863677978516,328.242858886719,9443059,"2018-04-13","PBRX"
328.242858886719,328.242858886719,328.242858886719,328.242858886719,0,"2018-04-16","PBRX"
328.242858886719,328.242858886719,328.242858886719,328.242858886719,0,"2018-04-17","PBRX"
326.863677978516,329.622039794922,317.209503173828,318.588653564453,15493357,"2018-04-18","PBRX"
318.588653564453,318.588653564453,318.588653564453,318.588653564453,0,"2018-04-19","PBRX"
318.588653564453,318.588653564453,318.588653564453,318.588653564453,0,"2018-04-20","PBRX"
317.209503173828,317.209503173828,311.692810058594,315.830322265625,15297877,"2018-04-23","PBRX"
315.830322265625,315.830322265625,311.692810058594,311.692810058594,15078760,"2018-04-24","PBRX"
311.692810058594,311.692810058594,311.692810058594,311.692810058594,0,"2018-04-25","PBRX"
311.692810058594,311.692810058594,311.692810058594,311.692810058594,0,"2018-04-26","PBRX"
311.692810058594,311.692810058594,311.692810058594,311.692810058594,0,"2018-04-27","PBRX"
324.105346679688,324.105346679688,317.209503173828,317.209503173828,15372560,"2018-04-30","PBRX"
317.209503173828,317.209503173828,317.209503173828,317.209503173828,0,"2018-05-01","PBRX"
317.209503173828,322.726165771484,311.692810058594,318.588653564453,15545127,"2018-05-02","PBRX"
314.451141357422,322.726165771484,311.692810058594,321.347015380859,15161854,"2018-05-03","PBRX"
321.347015380859,333.759552001953,319.967834472656,321.347015380859,15255533,"2018-05-04","PBRX"
324.105346679688,324.105346679688,317.209503173828,324.105346679688,15061939,"2018-05-07","PBRX"
318.588653564453,322.726165771484,318.588653564453,321.347015380859,14887776,"2018-05-08","PBRX"
328.242858886719,331.001220703125,322.726165771484,331.001220703125,15103558,"2018-05-09","PBRX"
331.001220703125,331.001220703125,331.001220703125,331.001220703125,0,"2018-05-10","PBRX"
329.622039794922,336.517883300781,325.484527587891,335.138732910156,12581754,"2018-05-11","PBRX"
335.138732910156,337.897064208984,319.967834472656,322.726165771484,17225846,"2018-05-14","PBRX"
321.347015380859,321.347015380859,318.588653564453,319.967834472656,14858048,"2018-05-15","PBRX"
318.588653564453,319.967834472656,317.209503173828,317.209503173828,5914854,"2018-05-16","PBRX"
324.105346679688,324.105346679688,311.692810058594,317.209503173828,27314655,"2018-05-17","PBRX"
315.830322265625,321.347015380859,313.071960449219,314.451141357422,15590662,"2018-05-18","PBRX"
314.451141357422,315.830322265625,311.692810058594,315.830322265625,24215404,"2018-05-21","PBRX"
315.830322265625,322.726165771484,315.830322265625,317.209503173828,14582955,"2018-05-22","PBRX"
317.209503173828,318.588653564453,313.071960449219,317.209503173828,17153774,"2018-05-23","PBRX"
318.588653564453,322.726165771484,314.451141357422,321.347015380859,14559898,"2018-05-24","PBRX"
319.967834472656,339.276245117188,318.588653564453,328.242858886719,24370714,"2018-05-25","PBRX"
326.863677978516,329.622039794922,322.726165771484,326.863677978516,16178986,"2018-05-28","PBRX"
326.863677978516,326.863677978516,326.863677978516,326.863677978516,0,"2018-05-29","PBRX"
326.863677978516,326.863677978516,322.726165771484,322.726165771484,16573861,"2018-05-30","PBRX"
322.726165771484,399.959777832031,321.347015380859,379.272216796875,16497148,"2018-05-31","PBRX"
379.272216796875,379.272216796875,379.272216796875,379.272216796875,0,"2018-06-01","PBRX"
375.824279785156,379.272216796875,348.240844726562,351.688781738281,14772054,"2018-06-04","PBRX"
358.584625244141,358.584625244141,348.240844726562,355.13671875,14380080,"2018-06-05","PBRX"
344.792938232422,351.688781738281,344.792938232422,344.792938232422,14574110,"2018-06-06","PBRX"
344.792938232422,358.584625244141,343.413757324219,355.13671875,11430919,"2018-06-07","PBRX"
358.584625244141,362.032562255859,344.792938232422,348.240844726562,14931715,"2018-06-08","PBRX"
348.240844726562,348.240844726562,348.240844726562,348.240844726562,0,"2018-06-11","PBRX"
348.240844726562,348.240844726562,348.240844726562,348.240844726562,0,"2018-06-12","PBRX"
348.240844726562,348.240844726562,348.240844726562,348.240844726562,0,"2018-06-13","PBRX"
348.240844726562,348.240844726562,348.240844726562,348.240844726562,0,"2018-06-14","PBRX"
348.240844726562,348.240844726562,348.240844726562,348.240844726562,0,"2018-06-15","PBRX"
348.240844726562,348.240844726562,348.240844726562,348.240844726562,0,"2018-06-18","PBRX"
348.240844726562,348.240844726562,348.240844726562,348.240844726562,0,"2018-06-19","PBRX"
342.034576416016,343.413757324219,333.759552001953,335.138732910156,15926225,"2018-06-20","PBRX"
335.138732910156,351.688781738281,333.759552001953,344.792938232422,14582230,"2018-06-21","PBRX"
344.792938232422,344.792938232422,342.034576416016,342.034576416016,14985516,"2018-06-22","PBRX"
351.688781738281,351.688781738281,340.655395507812,344.792938232422,14833686,"2018-06-25","PBRX"
339.276245117188,343.413757324219,339.276245117188,339.276245117188,15864884,"2018-06-26","PBRX"
336.517883300781,343.413757324219,336.517883300781,343.413757324219,14894157,"2018-06-27","PBRX"
337.897064208984,342.034576416016,336.517883300781,342.034576416016,14865734,"2018-06-28","PBRX"
337.897064208984,344.792938232422,337.897064208984,340.655395507812,15035256,"2018-06-29","PBRX"
339.276245117188,420.647369384766,339.276245117188,406.855651855469,18606965,"2018-07-02","PBRX"
410.303588867188,437.887023925781,368.928436279297,368.928436279297,15341962,"2018-07-03","PBRX"
368.928436279297,379.272216796875,358.584625244141,362.032562255859,14722604,"2018-07-04","PBRX"
362.032562255859,372.376342773438,344.792938232422,372.376342773438,14951292,"2018-07-05","PBRX"
375.824279785156,406.855651855469,372.376342773438,375.824279785156,14598762,"2018-07-06","PBRX"
375.824279785156,468.918365478516,362.032562255859,379.272216796875,14767414,"2018-07-09","PBRX"
379.272216796875,413.751495361328,355.13671875,379.272216796875,15707398,"2018-07-10","PBRX"
375.824279785156,379.272216796875,368.928436279297,379.272216796875,14569324,"2018-07-11","PBRX"
379.272216796875,413.751495361328,372.376342773438,375.824279785156,14779160,"2018-07-12","PBRX"
386.168060302734,386.168060302734,368.928436279297,372.376342773438,15153298,"2018-07-13","PBRX"
372.376342773438,372.376342773438,358.584625244141,365.480499267578,14828175,"2018-07-16","PBRX"
358.584625244141,379.272216796875,348.240844726562,379.272216796875,13392241,"2018-07-17","PBRX"
379.272216796875,379.272216796875,368.928436279297,372.376342773438,14754218,"2018-07-18","PBRX"
372.376342773438,372.376342773438,362.032562255859,368.928436279297,14708538,"2018-07-19","PBRX"
365.480499267578,375.824279785156,358.584625244141,362.032562255859,14895897,"2018-07-20","PBRX"
368.928436279297,382.720153808594,368.928436279297,375.824279785156,8200139,"2018-07-23","PBRX"
375.824279785156,379.272216796875,368.928436279297,379.272216796875,18067511,"2018-07-24","PBRX"
379.272216796875,379.272216796875,365.480499267578,372.376342773438,14566134,"2018-07-25","PBRX"
372.376342773438,393.063934326172,365.480499267578,375.824279785156,14867764,"2018-07-26","PBRX"
375.824279785156,379.272216796875,375.824279785156,375.824279785156,15590952,"2018-07-27","PBRX"
382.720153808594,455.126647949219,375.824279785156,382.720153808594,14511173,"2018-07-30","PBRX"
382.720153808594,386.168060302734,375.824279785156,375.824279785156,15293237,"2018-07-31","PBRX"
375.824279785156,382.720153808594,372.376342773438,379.272216796875,14630230,"2018-08-01","PBRX"
375.824279785156,386.168060302734,375.824279785156,375.824279785156,15123715,"2018-08-02","PBRX"
375.824279785156,430.991149902344,372.376342773438,379.272216796875,14895317,"2018-08-03","PBRX"
382.720153808594,406.855651855469,372.376342773438,379.272216796875,14533940,"2018-08-06","PBRX"
372.376342773438,379.272216796875,365.480499267578,375.824279785156,14470279,"2018-08-07","PBRX"
375.824279785156,375.824279785156,365.480499267578,368.928436279297,14676635,"2018-08-08","PBRX"
368.928436279297,379.272216796875,368.928436279297,375.824279785156,15371545,"2018-08-09","PBRX"
379.272216796875,379.272216796875,368.928436279297,368.928436279297,14766254,"2018-08-10","PBRX"
368.928436279297,372.376342773438,351.688781738281,365.480499267578,14962749,"2018-08-13","PBRX"
358.584625244141,375.824279785156,358.584625244141,372.376342773438,15354723,"2018-08-14","PBRX"
375.824279785156,375.824279785156,365.480499267578,368.928436279297,15265249,"2018-08-15","PBRX"
372.376342773438,372.376342773438,362.032562255859,368.928436279297,15334856,"2018-08-16","PBRX"
368.928436279297,368.928436279297,368.928436279297,368.928436279297,0,"2018-08-17","PBRX"
368.928436279297,368.928436279297,365.480499267578,365.480499267578,12704437,"2018-08-20","PBRX"
365.480499267578,379.272216796875,362.032562255859,365.480499267578,14656043,"2018-08-21","PBRX"
365.480499267578,365.480499267578,365.480499267578,365.480499267578,0,"2018-08-22","PBRX"
365.480499267578,365.480499267578,355.13671875,355.13671875,15150252,"2018-08-23","PBRX"
355.13671875,358.584625244141,355.13671875,355.13671875,14698097,"2018-08-24","PBRX"
355.13671875,355.13671875,348.240844726562,351.688781738281,14794242,"2018-08-27","PBRX"
351.688781738281,358.584625244141,344.792938232422,358.584625244141,14927220,"2018-08-28","PBRX"
355.13671875,355.13671875,348.240844726562,355.13671875,10911911,"2018-08-29","PBRX"
351.688781738281,351.688781738281,344.792938232422,351.688781738281,17536032,"2018-08-30","PBRX"
348.240844726562,348.240844726562,342.034576416016,344.792938232422,15502058,"2018-08-31","PBRX"
342.034576416016,344.792938232422,337.897064208984,344.792938232422,15285261,"2018-09-03","PBRX"
351.688781738281,355.13671875,332.38037109375,355.13671875,15311799,"2018-09-04","PBRX"
362.032562255859,382.720153808594,355.13671875,365.480499267578,15002048,"2018-09-05","PBRX"
368.928436279297,389.615997314453,340.655395507812,358.584625244141,15152138,"2018-09-06","PBRX"
358.584625244141,365.480499267578,343.413757324219,344.792938232422,16037742,"2018-09-07","PBRX"
344.792938232422,348.240844726562,332.38037109375,344.792938232422,15954938,"2018-09-10","PBRX"
344.792938232422,344.792938232422,344.792938232422,344.792938232422,0,"2018-09-11","PBRX"
342.034576416016,427.543212890625,337.897064208984,368.928436279297,12458057,"2018-09-12","PBRX"
368.928436279297,379.272216796875,358.584625244141,372.376342773438,14156758,"2018-09-13","PBRX"
375.824279785156,375.824279785156,358.584625244141,362.032562255859,14857903,"2018-09-14","PBRX"
358.584625244141,379.272216796875,355.13671875,372.376342773438,14870519,"2018-09-17","PBRX"
372.376342773438,372.376342773438,358.584625244141,362.032562255859,14730435,"2018-09-18","PBRX"
362.032562255859,372.376342773438,355.13671875,365.480499267578,14823825,"2018-09-19","PBRX"
365.480499267578,368.928436279297,355.13671875,365.480499267578,8381262,"2018-09-20","PBRX"
365.480499267578,379.272216796875,362.032562255859,375.824279785156,17129846,"2018-09-21","PBRX"
382.720153808594,382.720153808594,362.032562255859,375.824279785156,15664619,"2018-09-24","PBRX"
379.272216796875,386.168060302734,375.824279785156,382.720153808594,11339849,"2018-09-25","PBRX"
382.720153808594,382.720153808594,368.928436279297,372.376342773438,17408419,"2018-09-26","PBRX"
379.272216796875,379.272216796875,368.928436279297,368.928436279297,15381261,"2018-09-27","PBRX"
372.376342773438,410.303588867188,372.376342773438,379.272216796875,15019304,"2018-09-28","PBRX"
379.272216796875,434.439086914062,368.928436279297,396.511871337891,14195186,"2018-10-01","PBRX"
396.511871337891,396.511871337891,379.272216796875,382.720153808594,17048493,"2018-10-02","PBRX"
382.720153808594,413.751495361328,375.824279785156,382.720153808594,16221330,"2018-10-03","PBRX"
382.720153808594,396.511871337891,372.376342773438,386.168060302734,15430566,"2018-10-04","PBRX"
382.720153808594,389.615997314453,379.272216796875,386.168060302734,14864864,"2018-10-05","PBRX"
382.720153808594,393.063934326172,375.824279785156,382.720153808594,13537980,"2018-10-08","PBRX"
382.720153808594,386.168060302734,379.272216796875,382.720153808594,14580635,"2018-10-09","PBRX"
382.720153808594,386.168060302734,379.272216796875,379.272216796875,13841061,"2018-10-10","PBRX"
372.376342773438,382.720153808594,368.928436279297,382.720153808594,14989141,"2018-10-11","PBRX"
382.720153808594,427.543212890625,372.376342773438,403.40771484375,14752622,"2018-10-12","PBRX"
403.40771484375,417.199432373047,372.376342773438,372.376342773438,15454493,"2018-10-15","PBRX"
372.376342773438,372.376342773438,348.240844726562,358.584625244141,14972465,"2018-10-16","PBRX"
351.688781738281,358.584625244141,348.240844726562,351.688781738281,14042631,"2018-10-17","PBRX"
351.688781738281,437.887023925781,344.792938232422,382.720153808594,16666815,"2018-10-18","PBRX"
382.720153808594,382.720153808594,365.480499267578,372.376342773438,5642807,"2018-10-19","PBRX"
372.376342773438,372.376342773438,358.584625244141,368.928436279297,14362968,"2018-10-22","PBRX"
368.928436279297,379.272216796875,368.928436279297,375.824279785156,14561928,"2018-10-23","PBRX"
379.272216796875,444.782867431641,372.376342773438,382.720153808594,3505147,"2018-10-24","PBRX"
413.751495361328,413.751495361328,379.272216796875,393.063934326172,1525408,"2018-10-25","PBRX"
382.720153808594,399.959777832031,379.272216796875,386.168060302734,1445070,"2018-10-26","PBRX"
382.720153808594,482.710083007812,382.720153808594,441.334930419922,13512313,"2018-10-29","PBRX"
441.334930419922,441.334930419922,399.959777832031,413.751495361328,1604006,"2018-10-30","PBRX"
420.647369384766,434.439086914062,379.272216796875,382.720153808594,8108925,"2018-10-31","PBRX"
396.511871337891,396.511871337891,375.824279785156,379.272216796875,6873545,"2018-11-01","PBRX"
379.272216796875,393.063934326172,375.824279785156,379.272216796875,425617,"2018-11-02","PBRX"
379.272216796875,386.168060302734,375.824279785156,379.272216796875,3425824,"2018-11-05","PBRX"
379.272216796875,389.615997314453,375.824279785156,379.272216796875,2557042,"2018-11-06","PBRX"
379.272216796875,379.272216796875,365.480499267578,379.272216796875,541774,"2018-11-07","PBRX"
386.168060302734,386.168060302734,372.376342773438,379.272216796875,234198,"2018-11-08","PBRX"
372.376342773438,389.615997314453,372.376342773438,386.168060302734,1114146,"2018-11-09","PBRX"
386.168060302734,389.615997314453,372.376342773438,386.168060302734,442149,"2018-11-12","PBRX"
379.272216796875,389.615997314453,372.376342773438,375.824279785156,1556151,"2018-11-13","PBRX"
379.272216796875,389.615997314453,375.824279785156,379.272216796875,1296140,"2018-11-14","PBRX"
379.272216796875,389.615997314453,375.824279785156,379.272216796875,5697332,"2018-11-15","PBRX"
379.272216796875,382.720153808594,375.824279785156,379.272216796875,2545585,"2018-11-16","PBRX"
379.272216796875,379.272216796875,375.824279785156,375.824279785156,1602266,"2018-11-19","PBRX"
375.824279785156,375.824279785156,375.824279785156,375.824279785156,0,"2018-11-20","PBRX"
375.824279785156,382.720153808594,372.376342773438,375.824279785156,1374303,"2018-11-21","PBRX"
379.272216796875,379.272216796875,375.824279785156,379.272216796875,174742,"2018-11-22","PBRX"
375.824279785156,379.272216796875,375.824279785156,375.824279785156,428373,"2018-11-23","PBRX"
375.824279785156,379.272216796875,375.824279785156,375.824279785156,49740,"2018-11-26","PBRX"
375.824279785156,379.272216796875,375.824279785156,379.272216796875,386173,"2018-11-27","PBRX"
379.272216796875,403.40771484375,379.272216796875,386.168060302734,817882,"2018-11-28","PBRX"
386.168060302734,386.168060302734,375.824279785156,379.272216796875,878063,"2018-11-29","PBRX"
379.272216796875,393.063934326172,375.824279785156,382.720153808594,1119512,"2018-11-30","PBRX"
379.272216796875,386.168060302734,379.272216796875,379.272216796875,1462907,"2018-12-03","PBRX"
379.272216796875,382.720153808594,375.824279785156,375.824279785156,763211,"2018-12-04","PBRX"
386.168060302734,386.168060302734,368.928436279297,375.824279785156,46404,"2018-12-05","PBRX"
386.168060302734,386.168060302734,368.928436279297,372.376342773438,189824,"2018-12-06","PBRX"
382.720153808594,382.720153808594,368.928436279297,379.272216796875,183153,"2018-12-07","PBRX"
379.272216796875,379.272216796875,355.13671875,375.824279785156,50900,"2018-12-10","PBRX"
375.824279785156,386.168060302734,355.13671875,386.168060302734,250730,"2018-12-11","PBRX"
382.720153808594,382.720153808594,362.032562255859,375.824279785156,120797,"2018-12-12","PBRX"
375.824279785156,379.272216796875,362.032562255859,379.272216796875,39443,"2018-12-13","PBRX"
375.824279785156,379.272216796875,375.824279785156,379.272216796875,214911,"2018-12-14","PBRX"
386.168060302734,386.168060302734,375.824279785156,379.272216796875,112821,"2018-12-17","PBRX"
375.824279785156,379.272216796875,358.584625244141,362.032562255859,2071533,"2018-12-18","PBRX"
379.272216796875,379.272216796875,362.032562255859,365.480499267578,467962,"2018-12-19","PBRX"
372.376342773438,372.376342773438,358.584625244141,362.032562255859,396469,"2018-12-20","PBRX"
375.824279785156,375.824279785156,358.584625244141,365.480499267578,60906,"2018-12-21","PBRX"
365.480499267578,365.480499267578,365.480499267578,365.480499267578,0,"2018-12-24","PBRX"
365.480499267578,365.480499267578,365.480499267578,365.480499267578,0,"2018-12-25","PBRX"
365.480499267578,372.376342773438,362.032562255859,372.376342773438,239999,"2018-12-26","PBRX"
372.376342773438,379.272216796875,358.584625244141,365.480499267578,345714,"2018-12-27","PBRX"
365.480499267578,379.272216796875,365.480499267578,379.272216796875,167781,"2018-12-28","PBRX"
379.272216796875,379.272216796875,379.272216796875,379.272216796875,0,"2018-12-31","PBRX"
379.272216796875,379.272216796875,379.272216796875,379.272216796875,0,"2019-01-01","PBRX"
372.376342773438,372.376342773438,372.376342773438,372.376342773438,73957,"2019-01-02","PBRX"
372.376342773438,372.376342773438,368.928436279297,372.376342773438,153135,"2019-01-03","PBRX"
372.376342773438,375.824279785156,368.928436279297,372.376342773438,111951,"2019-01-04","PBRX"
372.376342773438,372.376342773438,372.376342773438,372.376342773438,35963,"2019-01-07","PBRX"
372.376342773438,406.855651855469,372.376342773438,379.272216796875,2774998,"2019-01-08","PBRX"
379.272216796875,386.168060302734,372.376342773438,379.272216796875,394294,"2019-01-09","PBRX"
372.376342773438,379.272216796875,372.376342773438,379.272216796875,163866,"2019-01-10","PBRX"
372.376342773438,472.366302490234,372.376342773438,386.168060302734,3763998,"2019-01-11","PBRX"
386.168060302734,389.615997314453,375.824279785156,375.824279785156,173872,"2019-01-14","PBRX"
379.272216796875,393.063934326172,379.272216796875,379.272216796875,7481592,"2019-01-15","PBRX"
379.272216796875,379.272216796875,372.376342773438,379.272216796875,584263,"2019-01-16","PBRX"
379.272216796875,379.272216796875,372.376342773438,375.824279785156,149945,"2019-01-17","PBRX"
375.824279785156,386.168060302734,375.824279785156,386.168060302734,226077,"2019-01-18","PBRX"
382.720153808594,382.720153808594,372.376342773438,379.272216796875,109050,"2019-01-21","PBRX"
379.272216796875,386.168060302734,375.824279785156,386.168060302734,323672,"2019-01-22","PBRX"
372.376342773438,379.272216796875,368.928436279297,379.272216796875,231443,"2019-01-23","PBRX"
379.272216796875,379.272216796875,372.376342773438,379.272216796875,162706,"2019-01-24","PBRX"
379.272216796875,386.168060302734,375.824279785156,386.168060302734,2619398,"2019-01-25","PBRX"
389.615997314453,389.615997314453,372.376342773438,375.824279785156,663586,"2019-01-28","PBRX"
375.824279785156,386.168060302734,375.824279785156,379.272216796875,2967433,"2019-01-29","PBRX"
375.824279785156,379.272216796875,372.376342773438,379.272216796875,528288,"2019-01-30","PBRX"
375.824279785156,382.720153808594,372.376342773438,382.720153808594,151395,"2019-01-31","PBRX"
375.824279785156,382.720153808594,372.376342773438,382.720153808594,60181,"2019-02-01","PBRX"
382.720153808594,382.720153808594,382.720153808594,382.720153808594,0,"2019-02-04","PBRX"
382.720153808594,382.720153808594,382.720153808594,382.720153808594,0,"2019-02-05","PBRX"
379.272216796875,379.272216796875,372.376342773438,379.272216796875,613556,"2019-02-06","PBRX"
386.168060302734,386.168060302734,372.376342773438,379.272216796875,103105,"2019-02-07","PBRX"
379.272216796875,379.272216796875,379.272216796875,379.272216796875,151975,"2019-02-08","PBRX"
372.376342773438,382.720153808594,372.376342773438,382.720153808594,249570,"2019-02-11","PBRX"
372.376342773438,379.272216796875,368.928436279297,379.272216796875,299165,"2019-02-12","PBRX"
379.272216796875,382.720153808594,372.376342773438,382.720153808594,224192,"2019-02-13","PBRX"
372.376342773438,382.720153808594,372.376342773438,379.272216796875,238113,"2019-02-14","PBRX"
379.272216796875,379.272216796875,372.376342773438,379.272216796875,55830,"2019-02-15","PBRX"
379.272216796875,379.272216796875,372.376342773438,379.272216796875,72362,"2019-02-18","PBRX"
379.272216796875,379.272216796875,372.376342773438,379.272216796875,106440,"2019-02-19","PBRX"
379.272216796875,379.272216796875,372.376342773438,379.272216796875,87008,"2019-02-20","PBRX"
372.376342773438,379.272216796875,372.376342773438,379.272216796875,327152,"2019-02-21","PBRX"
372.376342773438,379.272216796875,372.376342773438,379.272216796875,153860,"2019-02-22","PBRX"
379.272216796875,379.272216796875,368.928436279297,379.272216796875,616456,"2019-02-25","PBRX"
372.376342773438,379.272216796875,372.376342773438,379.272216796875,7830,"2019-02-26","PBRX"
379.272216796875,379.272216796875,372.376342773438,379.272216796875,18851,"2019-02-27","PBRX"
372.376342773438,420.647369384766,372.376342773438,379.272216796875,87252080,"2019-02-28","PBRX"
379.272216796875,379.272216796875,372.376342773438,379.272216796875,229703,"2019-03-01","PBRX"
375.824279785156,379.272216796875,344.792938232422,375.824279785156,316856,"2019-03-04","PBRX"
372.376342773438,399.959777832031,372.376342773438,379.272216796875,763936,"2019-03-05","PBRX"
379.272216796875,382.720153808594,358.584625244141,379.272216796875,7961155,"2019-03-06","PBRX"
379.272216796875,379.272216796875,379.272216796875,379.272216796875,0,"2019-03-07","PBRX"
372.376342773438,379.272216796875,372.376342773438,379.272216796875,188808,"2019-03-08","PBRX"
379.272216796875,379.272216796875,372.376342773438,372.376342773438,32048,"2019-03-11","PBRX"
379.272216796875,382.720153808594,368.928436279297,372.376342773438,2371133,"2019-03-12","PBRX"
372.376342773438,379.272216796875,372.376342773438,372.376342773438,92374,"2019-03-13","PBRX"
386.168060302734,403.40771484375,372.376342773438,386.168060302734,2259037,"2019-03-14","PBRX"
386.168060302734,396.511871337891,372.376342773438,382.720153808594,120652,"2019-03-15","PBRX"
386.168060302734,386.168060302734,372.376342773438,382.720153808594,71057,"2019-03-18","PBRX"
386.168060302734,386.168060302734,368.928436279297,382.720153808594,236953,"2019-03-19","PBRX"
386.168060302734,386.168060302734,368.928436279297,382.720153808594,184168,"2019-03-20","PBRX"
372.376342773438,382.720153808594,368.928436279297,379.272216796875,468107,"2019-03-21","PBRX"
375.824279785156,379.272216796875,372.376342773438,372.376342773438,4649602,"2019-03-22","PBRX"
372.376342773438,372.376342773438,372.376342773438,372.376342773438,0,"2019-03-25","PBRX"
372.376342773438,372.376342773438,372.376342773438,372.376342773438,0,"2019-03-26","PBRX"
372.376342773438,379.272216796875,372.376342773438,372.376342773438,33063,"2019-03-27","PBRX"
379.272216796875,379.272216796875,372.376342773438,372.376342773438,62501,"2019-03-28","PBRX"
375.824279785156,375.824279785156,372.376342773438,372.376342773438,80193,"2019-03-29","PBRX"
372.376342773438,372.376342773438,372.376342773438,372.376342773438,0,"2019-04-01","PBRX"
379.272216796875,379.272216796875,372.376342773438,372.376342773438,72652,"2019-04-02","PBRX"
372.376342773438,372.376342773438,372.376342773438,372.376342773438,0,"2019-04-03","PBRX"
379.272216796875,379.272216796875,368.928436279297,372.376342773438,175032,"2019-04-04","PBRX"
379.272216796875,379.272216796875,372.376342773438,372.376342773438,73087,"2019-04-05","PBRX"
375.824279785156,375.824279785156,372.376342773438,372.376342773438,13196,"2019-04-08","PBRX"
372.376342773438,372.376342773438,372.376342773438,372.376342773438,0,"2019-04-09","PBRX"
379.272216796875,382.720153808594,372.376342773438,375.824279785156,29727,"2019-04-10","PBRX"
375.824279785156,375.824279785156,368.928436279297,372.376342773438,218246,"2019-04-11","PBRX"
375.824279785156,375.824279785156,368.928436279297,375.824279785156,128772,"2019-04-12","PBRX"
379.272216796875,379.272216796875,362.032562255859,372.376342773438,846740,"2019-04-15","PBRX"
372.376342773438,375.824279785156,358.584625244141,368.928436279297,1550205,"2019-04-16","PBRX"
368.928436279297,368.928436279297,368.928436279297,368.928436279297,0,"2019-04-17","PBRX"
372.376342773438,372.376342773438,365.480499267578,372.376342773438,30598,"2019-04-18","PBRX"
372.376342773438,372.376342773438,372.376342773438,372.376342773438,0,"2019-04-19","PBRX"
372.376342773438,372.376342773438,351.688781738281,365.480499267578,3279794,"2019-04-22","PBRX"
362.032562255859,365.480499267578,351.688781738281,365.480499267578,2242795,"2019-04-23","PBRX"
362.032562255859,393.063934326172,344.792938232422,362.032562255859,6175590,"2019-04-24","PBRX"
358.584625244141,358.584625244141,344.792938232422,358.584625244141,5462554,"2019-04-25","PBRX"
351.688781738281,355.13671875,343.413757324219,344.792938232422,1160261,"2019-04-26","PBRX"
348.240844726562,351.688781738281,343.413757324219,348.240844726562,397629,"2019-04-29","PBRX"
348.240844726562,348.240844726562,340.655395507812,348.240844726562,3532990,"2019-04-30","PBRX"
348.240844726562,348.240844726562,348.240844726562,348.240844726562,0,"2019-05-01","PBRX"
351.688781738281,351.688781738281,342.034576416016,348.240844726562,2925959,"2019-05-02","PBRX"
344.792938232422,348.240844726562,343.413757324219,348.240844726562,6880216,"2019-05-03","PBRX"
343.413757324219,348.240844726562,342.034576416016,344.792938232422,5770130,"2019-05-06","PBRX"
343.413757324219,348.240844726562,343.413757324219,348.240844726562,375152,"2019-05-07","PBRX"
351.688781738281,365.480499267578,351.688781738281,355.13671875,359926,"2019-05-08","PBRX"
355.13671875,379.272216796875,355.13671875,379.272216796875,2456256,"2019-05-09","PBRX"
379.272216796875,379.272216796875,362.032562255859,375.824279785156,265956,"2019-05-10","PBRX"
375.824279785156,386.168060302734,372.376342773438,372.376342773438,341944,"2019-05-13","PBRX"
372.376342773438,386.168060302734,362.032562255859,386.168060302734,105425,"2019-05-14","PBRX"
382.720153808594,382.720153808594,372.376342773438,372.376342773438,341654,"2019-05-15","PBRX"
372.376342773438,375.824279785156,365.480499267578,375.824279785156,4495,"2019-05-16","PBRX"
375.824279785156,375.824279785156,362.032562255859,362.032562255859,21607,"2019-05-17","PBRX"
372.376342773438,379.272216796875,365.480499267578,375.824279785156,20882,"2019-05-20","PBRX"
375.824279785156,382.720153808594,375.824279785156,382.720153808594,701290,"2019-05-21","PBRX"
379.272216796875,379.272216796875,368.928436279297,375.824279785156,12616,"2019-05-22","PBRX"
375.824279785156,379.272216796875,372.376342773438,379.272216796875,138077514,"2019-05-23","PBRX"
379.272216796875,379.272216796875,365.480499267578,375.824279785156,12761,"2019-05-24","PBRX"
382.720153808594,382.720153808594,375.824279785156,379.272216796875,461871,"2019-05-27","PBRX"
379.272216796875,379.272216796875,368.928436279297,375.824279785156,7395,"2019-05-28","PBRX"
372.376342773438,372.376342773438,372.376342773438,372.376342773438,4350,"2019-05-29","PBRX"
372.376342773438,372.376342773438,372.376342773438,372.376342773438,0,"2019-05-30","PBRX"
372.376342773438,375.824279785156,372.376342773438,375.824279785156,75987,"2019-05-31","PBRX"
375.824279785156,375.824279785156,375.824279785156,375.824279785156,0,"2019-06-03","PBRX"
375.824279785156,375.824279785156,375.824279785156,375.824279785156,0,"2019-06-04","PBRX"
375.824279785156,375.824279785156,375.824279785156,375.824279785156,0,"2019-06-05","PBRX"
375.824279785156,375.824279785156,375.824279785156,375.824279785156,0,"2019-06-06","PBRX"
375.824279785156,375.824279785156,375.824279785156,375.824279785156,0,"2019-06-07","PBRX"
375.824279785156,375.824279785156,375.824279785156,375.824279785156,7105,"2019-06-10","PBRX"
375.824279785156,379.272216796875,375.824279785156,379.272216796875,149365,"2019-06-11","PBRX"
379.272216796875,379.272216796875,375.824279785156,375.824279785156,145594,"2019-06-12","PBRX"
375.824279785156,379.272216796875,375.824279785156,375.824279785156,3625,"2019-06-13","PBRX"
375.824279785156,375.824279785156,375.824279785156,375.824279785156,145,"2019-06-14","PBRX"
375.824279785156,375.824279785156,375.824279785156,375.824279785156,25522,"2019-06-17","PBRX"
375.824279785156,375.824279785156,375.824279785156,375.824279785156,2175,"2019-06-18","PBRX"
375.824279785156,379.272216796875,375.824279785156,379.272216796875,468252,"2019-06-19","PBRX"
382.720153808594,382.720153808594,375.824279785156,379.272216796875,16966,"2019-06-20","PBRX"
379.272216796875,420.647369384766,379.272216796875,396.511871337891,742909,"2019-06-21","PBRX"
396.511871337891,396.511871337891,379.272216796875,379.272216796875,53800,"2019-06-24","PBRX"
379.272216796875,379.272216796875,379.272216796875,379.272216796875,2320,"2019-06-25","PBRX"
396.511871337891,396.511871337891,382.720153808594,382.720153808594,70477,"2019-06-26","PBRX"
386.168060302734,413.751495361328,386.168060302734,393.063934326172,568892,"2019-06-27","PBRX"
393.063934326172,420.647369384766,386.168060302734,393.063934326172,36108,"2019-06-28","PBRX"
403.40771484375,427.543212890625,389.615997314453,393.063934326172,404880,"2019-07-01","PBRX"
389.615997314453,393.063934326172,389.615997314453,389.615997314453,151685,"2019-07-02","PBRX"
389.615997314453,389.615997314453,386.168060302734,389.615997314453,305835,"2019-07-03","PBRX"
403.40771484375,403.40771484375,396.511871337891,396.511871337891,349050,"2019-07-04","PBRX"
396.511871337891,465.470458984375,396.511871337891,413.751495361328,2311097,"2019-07-05","PBRX"
413.751495361328,413.751495361328,396.511871337891,399.959777832031,652275,"2019-07-08","PBRX"
399.959777832031,403.40771484375,393.063934326172,403.40771484375,62211,"2019-07-09","PBRX"
410.303588867188,430.991149902344,399.959777832031,403.40771484375,1961322,"2019-07-10","PBRX"
403.40771484375,406.855651855469,399.959777832031,403.40771484375,1128358,"2019-07-11","PBRX"
403.40771484375,413.751495361328,403.40771484375,413.751495361328,545254,"2019-07-12","PBRX"
417.199432373047,417.199432373047,393.063934326172,399.959777832031,1492780,"2019-07-15","PBRX"
399.959777832031,399.959777832031,379.272216796875,396.511871337891,380663,"2019-07-16","PBRX"
403.40771484375,430.991149902344,396.511871337891,413.751495361328,3175094,"2019-07-17","PBRX"
413.751495361328,413.751495361328,410.303588867188,413.751495361328,924467,"2019-07-18","PBRX"
413.751495361328,413.751495361328,413.751495361328,413.751495361328,1618652,"2019-07-19","PBRX"
413.751495361328,430.991149902344,413.751495361328,424.095306396484,4048516,"2019-07-22","PBRX"
427.543212890625,434.439086914062,427.543212890625,434.439086914062,2972363,"2019-07-23","PBRX"
437.887023925781,489.60595703125,434.439086914062,482.710083007812,5682686,"2019-07-24","PBRX"
493.053894042969,496.501800537109,475.814239501953,479.262176513672,580058,"2019-07-25","PBRX"
462.022521972656,544.772827148438,448.230804443359,475.814239501953,164446,"2019-07-26","PBRX"
510.293518066406,510.293518066406,486.158020019531,503.397674560547,19124812,"2019-07-29","PBRX"
506.845611572266,506.845611572266,468.918365478516,482.710083007812,22658817,"2019-07-30","PBRX"
482.710083007812,496.501800537109,479.262176513672,493.053894042969,38424222,"2019-07-31","PBRX"
493.053894042969,565.460388183594,486.158020019531,503.397674560547,29639674,"2019-08-01","PBRX"
524.085266113281,534.429016113281,506.845611572266,513.741455078125,3180024,"2019-08-02","PBRX"
506.845611572266,506.845611572266,493.053894042969,499.949737548828,1381988,"2019-08-05","PBRX"
489.60595703125,513.741455078125,489.60595703125,513.741455078125,766547,"2019-08-06","PBRX"
510.293518066406,524.085266113281,503.397674560547,520.637329101562,12556812,"2019-08-07","PBRX"
520.637329101562,530.981079101562,520.637329101562,524.085266113281,2788195,"2019-08-08","PBRX"
551.668701171875,551.668701171875,527.533142089844,548.220764160156,3751817,"2019-08-09","PBRX"
541.324890136719,586.14794921875,541.324890136719,568.908325195312,2962067,"2019-08-12","PBRX"
565.460388183594,565.460388183594,524.085266113281,537.876953125,23266428,"2019-08-13","PBRX"
537.876953125,555.116577148438,530.981079101562,537.876953125,9180002,"2019-08-14","PBRX"
534.429016113281,534.429016113281,458.574584960938,482.710083007812,4796647,"2019-08-15","PBRX"
475.814239501953,475.814239501953,448.230804443359,468.918365478516,1692320,"2019-08-16","PBRX"
465.470458984375,486.158020019531,465.470458984375,482.710083007812,1990615,"2019-08-19","PBRX"
482.710083007812,482.710083007812,437.887023925781,465.470458984375,42558153,"2019-08-20","PBRX"
468.918365478516,468.918365478516,455.126647949219,465.470458984375,771042,"2019-08-21","PBRX"
465.470458984375,479.262176513672,462.022521972656,472.366302490234,433738,"2019-08-22","PBRX"
465.470458984375,475.814239501953,458.574584960938,472.366302490234,1685939,"2019-08-23","PBRX"
455.126647949219,458.574584960938,444.782867431641,448.230804443359,2578069,"2019-08-26","PBRX"
451.678741455078,462.022521972656,448.230804443359,451.678741455078,2704521,"2019-08-27","PBRX"
448.230804443359,448.230804443359,441.334930419922,448.230804443359,1259306,"2019-08-28","PBRX"
448.230804443359,448.230804443359,444.782867431641,448.230804443359,387043,"2019-08-29","PBRX"
444.782867431641,448.230804443359,444.782867431641,448.230804443359,1244225,"2019-08-30","PBRX"
448.230804443359,448.230804443359,444.782867431641,448.230804443359,879803,"2019-09-02","PBRX"
448.230804443359,468.918365478516,444.782867431641,468.918365478516,20222427,"2019-09-03","PBRX"
472.366302490234,503.397674560547,472.366302490234,503.397674560547,911996,"2019-09-04","PBRX"
510.293518066406,530.981079101562,503.397674560547,517.189392089844,2591700,"2019-09-05","PBRX"
517.189392089844,524.085266113281,513.741455078125,524.085266113281,550330,"2019-09-06","PBRX"
503.397674560547,534.429016113281,503.397674560547,534.429016113281,573967,"2019-09-09","PBRX"
534.429016113281,541.324890136719,524.085266113281,530.981079101562,6662404,"2019-09-10","PBRX"
524.085266113281,527.533142089844,524.085266113281,527.533142089844,1318762,"2019-09-11","PBRX"
527.533142089844,530.981079101562,524.085266113281,530.981079101562,2193490,"2019-09-12","PBRX"
530.981079101562,534.429016113281,527.533142089844,530.981079101562,20753906,"2019-09-13","PBRX"
530.981079101562,530.981079101562,524.085266113281,530.981079101562,39298,"2019-09-16","PBRX"
530.981079101562,541.324890136719,524.085266113281,534.429016113281,16457849,"2019-09-17","PBRX"
530.981079101562,534.429016113281,527.533142089844,530.981079101562,272192,"2019-09-18","PBRX"
527.533142089844,534.429016113281,524.085266113281,534.429016113281,44469880,"2019-09-19","PBRX"
534.429016113281,534.429016113281,534.429016113281,534.429016113281,435,"2019-09-20","PBRX"
534.429016113281,534.429016113281,524.085266113281,530.981079101562,42054,"2019-09-23","PBRX"
527.533142089844,530.981079101562,524.085266113281,530.981079101562,520892,"2019-09-24","PBRX"
524.085266113281,530.981079101562,524.085266113281,530.981079101562,312361,"2019-09-25","PBRX"
524.085266113281,530.981079101562,524.085266113281,530.981079101562,432433,"2019-09-26","PBRX"
524.085266113281,524.085266113281,513.741455078125,513.741455078125,10296,"2019-09-27","PBRX"
513.741455078125,513.741455078125,510.293518066406,513.741455078125,14646,"2019-09-30","PBRX"
517.189392089844,520.637329101562,517.189392089844,520.637329101562,16241,"2019-10-01","PBRX"
513.741455078125,534.429016113281,513.741455078125,534.429016113281,2091690,"2019-10-02","PBRX"
530.981079101562,544.772827148438,530.981079101562,544.772827148438,1210291,"2019-10-03","PBRX"
548.220764160156,548.220764160156,537.876953125,537.876953125,171842,"2019-10-04","PBRX"
534.429016113281,541.324890136719,527.533142089844,527.533142089844,12447616,"2019-10-07","PBRX"
530.981079101562,530.981079101562,527.533142089844,527.533142089844,362826,"2019-10-08","PBRX"
524.085266113281,524.085266113281,524.085266113281,524.085266113281,290,"2019-10-09","PBRX"
524.085266113281,524.085266113281,520.637329101562,520.637329101562,97594,"2019-10-10","PBRX"
520.637329101562,520.637329101562,517.189392089844,520.637329101562,49159,"2019-10-11","PBRX"
520.637329101562,520.637329101562,513.741455078125,520.637329101562,193449,"2019-10-14","PBRX"
520.637329101562,520.637329101562,520.637329101562,520.637329101562,19721,"2019-10-15","PBRX"
520.637329101562,524.085266113281,520.637329101562,524.085266113281,155310,"2019-10-16","PBRX"
524.085266113281,524.085266113281,520.637329101562,524.085266113281,77437,"2019-10-17","PBRX"
524.085266113281,524.085266113281,517.189392089844,524.085266113281,118331,"2019-10-18","PBRX"
517.189392089844,517.189392089844,517.189392089844,517.189392089844,1305,"2019-10-21","PBRX"
513.741455078125,513.741455078125,513.741455078125,513.741455078125,1595,"2019-10-22","PBRX"
513.741455078125,530.981079101562,513.741455078125,530.981079101562,1936089,"2019-10-23","PBRX"
530.981079101562,530.981079101562,520.637329101562,524.085266113281,822377,"2019-10-24","PBRX"
524.085266113281,524.085266113281,524.085266113281,524.085266113281,0,"2019-10-25","PBRX"
517.189392089844,520.637329101562,517.189392089844,520.637329101562,87733,"2019-10-28","PBRX"
520.637329101562,520.637329101562,520.637329101562,520.637329101562,0,"2019-10-29","PBRX"
513.741455078125,517.189392089844,513.741455078125,517.189392089844,8845,"2019-10-30","PBRX"
513.741455078125,513.741455078125,513.741455078125,513.741455078125,435,"2019-10-31","PBRX"
513.741455078125,513.741455078125,513.741455078125,513.741455078125,0,"2019-11-01","PBRX"
513.741455078125,513.741455078125,513.741455078125,513.741455078125,290,"2019-11-04","PBRX"
513.741455078125,513.741455078125,510.293518066406,510.293518066406,147769,"2019-11-05","PBRX"
510.293518066406,513.741455078125,510.293518066406,510.293518066406,155165,"2019-11-06","PBRX"
510.293518066406,510.293518066406,493.053894042969,499.949737548828,1031343,"2019-11-07","PBRX"
499.949737548828,499.949737548828,499.949737548828,499.949737548828,0,"2019-11-08","PBRX"
496.501800537109,496.501800537109,493.053894042969,496.501800537109,21172,"2019-11-11","PBRX"
493.053894042969,493.053894042969,493.053894042969,493.053894042969,4350,"2019-11-12","PBRX"
493.053894042969,496.501800537109,493.053894042969,496.501800537109,162851,"2019-11-13","PBRX"
489.60595703125,499.949737548828,482.710083007812,499.949737548828,705930,"2019-11-14","PBRX"
496.501800537109,496.501800537109,493.053894042969,493.053894042969,1015,"2019-11-15","PBRX"
493.053894042969,493.053894042969,475.814239501953,475.814239501953,1652441,"2019-11-18","PBRX"
472.366302490234,475.814239501953,455.126647949219,472.366302490234,1638809,"2019-11-19","PBRX"
458.574584960938,482.710083007812,458.574584960938,482.710083007812,176047,"2019-11-20","PBRX"
465.470458984375,465.470458984375,462.022521972656,462.022521972656,435,"2019-11-21","PBRX"
462.022521972656,462.022521972656,462.022521972656,462.022521972656,0,"2019-11-22","PBRX"
462.022521972656,562.012451171875,455.126647949219,455.126647949219,157775,"2019-11-25","PBRX"
455.126647949219,455.126647949219,430.991149902344,455.126647949219,5075,"2019-11-26","PBRX"
424.095306396484,430.991149902344,413.751495361328,427.543212890625,5365,"2019-11-27","PBRX"
427.543212890625,448.230804443359,427.543212890625,427.543212890625,3770,"2019-11-28","PBRX"
482.710083007812,482.710083007812,462.022521972656,462.022521972656,36253,"2019-11-29","PBRX"
462.022521972656,482.710083007812,462.022521972656,482.710083007812,2175,"2019-12-02","PBRX"
468.918365478516,468.918365478516,465.470458984375,465.470458984375,15371,"2019-12-03","PBRX"
465.470458984375,465.470458984375,465.470458984375,465.470458984375,0,"2019-12-04","PBRX"
448.230804443359,448.230804443359,448.230804443359,448.230804443359,435,"2019-12-05","PBRX"
441.334930419922,513.741455078125,441.334930419922,448.230804443359,3335,"2019-12-06","PBRX"
427.543212890625,427.543212890625,427.543212890625,427.543212890625,11311,"2019-12-09","PBRX"
437.887023925781,462.022521972656,424.095306396484,424.095306396484,20157,"2019-12-10","PBRX"
413.751495361328,413.751495361328,413.751495361328,413.751495361328,17111,"2019-12-11","PBRX"
417.199432373047,417.199432373047,399.959777832031,399.959777832031,13486,"2019-12-12","PBRX"
413.751495361328,482.710083007812,303.417785644531,420.647369384766,6943733,"2019-12-13","PBRX"
403.40771484375,403.40771484375,351.688781738281,386.168060302734,676057,"2019-12-16","PBRX"
362.032562255859,413.751495361328,362.032562255859,379.272216796875,637629,"2019-12-17","PBRX"
379.272216796875,393.063934326172,379.272216796875,379.272216796875,15516,"2019-12-18","PBRX"
379.272216796875,379.272216796875,348.240844726562,362.032562255859,67141,"2019-12-19","PBRX"
362.032562255859,362.032562255859,344.792938232422,344.792938232422,208240,"2019-12-20","PBRX"
351.688781738281,358.584625244141,335.138732910156,358.584625244141,138343,"2019-12-23","PBRX"
358.584625244141,358.584625244141,344.792938232422,344.792938232422,97884,"2019-12-26","PBRX"
365.480499267578,375.824279785156,365.480499267578,365.480499267578,5510,"2019-12-27","PBRX"
368.928436279297,368.928436279297,344.792938232422,351.688781738281,24507,"2019-12-30","PBRX"
348.240844726562,351.688781738281,348.240844726562,351.688781738281,1595,"2020-01-02","PBRX"
351.688781738281,351.688781738281,351.688781738281,351.688781738281,0,"2020-01-03","PBRX"
351.688781738281,389.615997314453,351.688781738281,362.032562255859,164736,"2020-01-06","PBRX"
355.13671875,355.13671875,344.792938232422,344.792938232422,2175,"2020-01-07","PBRX"
344.792938232422,344.792938232422,342.034576416016,342.034576416016,26972,"2020-01-08","PBRX"
342.034576416016,342.034576416016,337.897064208984,337.897064208984,35528,"2020-01-09","PBRX"
337.897064208984,343.413757324219,337.897064208984,343.413757324219,73232,"2020-01-10","PBRX"
344.792938232422,344.792938232422,343.413757324219,343.413757324219,12906,"2020-01-13","PBRX"
343.413757324219,351.688781738281,343.413757324219,351.688781738281,12471,"2020-01-14","PBRX"
351.688781738281,351.688781738281,273.075988769531,273.075988769531,2316462,"2020-01-15","PBRX"
273.075988769531,286.867706298828,241.355041503906,259.284271240234,1008141,"2020-01-16","PBRX"
259.284271240234,259.284271240234,197.221557617188,201.359069824219,24623475,"2020-01-17","PBRX"
201.359069824219,212.392440795898,179.29231262207,194.46321105957,25425115,"2020-01-20","PBRX"
198.600723266602,206.875747680664,176.533981323242,206.875747680664,9494684,"2020-01-21","PBRX"
206.875747680664,209.634094238281,184.809005737305,193.084030151367,3757907,"2020-01-22","PBRX"
193.084030151367,193.084030151367,169.638122558594,193.084030151367,6187772,"2020-01-23","PBRX"
188.946517944336,191.704864501953,180.671493530273,186.188171386719,775973,"2020-01-24","PBRX"
179.29231262207,194.46321105957,179.29231262207,191.704864501953,1376768,"2020-01-27","PBRX"
186.188171386719,197.221557617188,183.429840087891,183.429840087891,693169,"2020-01-28","PBRX"
182.050659179688,188.946517944336,182.050659179688,187.567352294922,167926,"2020-01-29","PBRX"
186.188171386719,198.600723266602,184.809005737305,198.600723266602,490004,"2020-01-30","PBRX"
191.704864501953,194.46321105957,191.704864501953,193.084030151367,262331,"2020-01-31","PBRX"
191.704864501953,206.875747680664,184.809005737305,184.809005737305,113691,"2020-02-03","PBRX"
184.809005737305,198.600723266602,184.809005737305,186.188171386719,276397,"2020-02-04","PBRX"
190.325698852539,199.979888916016,186.188171386719,199.979888916016,891404,"2020-02-05","PBRX"
194.46321105957,206.875747680664,194.46321105957,202.738235473633,552215,"2020-02-06","PBRX"
199.979888916016,245.492553710938,199.979888916016,235.838363647461,1752791,"2020-02-07","PBRX"
235.838363647461,262.042633056641,231.70085144043,234.459182739258,270017,"2020-02-10","PBRX"
248.250900268555,251.009246826172,222.046646118164,226.184158325195,568167,"2020-02-11","PBRX"
226.184158325195,257.905120849609,226.184158325195,245.492553710938,831223,"2020-02-12","PBRX"
245.492553710938,262.042633056641,238.596694946289,245.492553710938,546124,"2020-02-13","PBRX"
259.284271240234,259.284271240234,244.113388061523,255.146759033203,516396,"2020-02-14","PBRX"
255.146759033203,256.525939941406,245.492553710938,255.146759033203,492034,"2020-02-17","PBRX"
256.525939941406,302.038604736328,252.388412475586,295.142730712891,2133599,"2020-02-18","PBRX"
292.384399414062,317.209503173828,279.971862792969,303.417785644531,2312257,"2020-02-19","PBRX"
303.417785644531,303.417785644531,264.800964355469,264.800964355469,591079,"2020-02-20","PBRX"
264.800964355469,284.109375,253.767593383789,253.767593383789,260881,"2020-02-21","PBRX"
253.767593383789,262.042633056641,237.217529296875,262.042633056641,827598,"2020-02-24","PBRX"
252.388412475586,252.388412475586,249.630081176758,249.630081176758,1160,"2020-02-25","PBRX"
241.355041503906,244.113388061523,241.355041503906,242.734222412109,26392,"2020-02-26","PBRX"
248.250900268555,255.146759033203,248.250900268555,255.146759033203,14791,"2020-02-27","PBRX"
253.767593383789,255.146759033203,253.767593383789,253.767593383789,13486,"2020-02-28","PBRX"
253.767593383789,253.767593383789,253.767593383789,253.767593383789,0,"2020-03-02","PBRX"
255.146759033203,259.284271240234,253.767593383789,253.767593383789,162851,"2020-03-03","PBRX"
248.250900268555,282.730194091797,245.492553710938,273.075988769531,477533,"2020-03-04","PBRX"
277.213500976562,282.730194091797,263.421783447266,273.075988769531,54815,"2020-03-05","PBRX"
281.351013183594,281.351013183594,259.284271240234,273.075988769531,5075,"2020-03-06","PBRX"
242.734222412109,273.075988769531,242.734222412109,271.696807861328,28277,"2020-03-09","PBRX"
257.905120849609,270.317657470703,251.009246826172,267.559295654297,50320,"2020-03-10","PBRX"
257.905120849609,275.834350585938,257.905120849609,260.663452148438,83818,"2020-03-11","PBRX"
260.663452148438,284.109375,255.146759033203,262.042633056641,45389,"2020-03-12","PBRX"
262.042633056641,262.042633056641,262.042633056641,262.042633056641,0,"2020-03-13","PBRX"
262.042633056641,262.042633056641,262.042633056641,262.042633056641,0,"2020-03-16","PBRX"
227.563323974609,233.080017089844,217.909133911133,217.909133911133,111516,"2020-03-17","PBRX"
217.909133911133,271.696807861328,205.49658203125,205.49658203125,3507322,"2020-03-18","PBRX"
198.600723266602,241.355041503906,191.704864501953,191.704864501953,606160,"2020-03-19","PBRX"
182.050659179688,186.188171386719,179.29231262207,179.29231262207,572807,"2020-03-20","PBRX"
172.396453857422,172.396453857422,166.879776000977,166.879776000977,117606,"2020-03-23","PBRX"
155.846405029297,155.846405029297,155.846405029297,155.846405029297,259576,"2020-03-24","PBRX"
155.846405029297,183.429840087891,146.192199707031,146.192199707031,444034,"2020-03-26","PBRX"
159.983917236328,159.983917236328,137.917175292969,137.917175292969,3881750,"2020-03-27","PBRX"
131.02131652832,142.0546875,131.02131652832,142.0546875,79032,"2020-03-30","PBRX"
140.675506591797,150.329711914062,137.917175292969,137.917175292969,243624,"2020-03-31","PBRX"
140.675506591797,150.329711914062,139.296340942383,146.192199707031,115721,"2020-04-01","PBRX"
144.813034057617,146.192199707031,144.813034057617,146.192199707031,85558,"2020-04-02","PBRX"
146.192199707031,148.950546264648,144.813034057617,148.950546264648,39733,"2020-04-03","PBRX"
148.950546264648,166.879776000977,148.950546264648,150.329711914062,1743365,"2020-04-06","PBRX"
154.467224121094,172.396453857422,151.708892822266,157.225570678711,2118082,"2020-04-07","PBRX"
157.225570678711,157.225570678711,148.950546264648,148.950546264648,181123,"2020-04-08","PBRX"
150.329711914062,154.467224121094,139.296340942383,139.296340942383,944769,"2020-04-09","PBRX"
140.675506591797,146.192199707031,139.296340942383,142.0546875,373702,"2020-04-13","PBRX"
142.0546875,151.708892822266,139.296340942383,140.675506591797,12126553,"2020-04-14","PBRX"
142.0546875,144.813034057617,135.158828735352,136.537994384766,8822106,"2020-04-15","PBRX"
139.296340942383,140.675506591797,133.090072631836,134.46923828125,861531,"2020-04-16","PBRX"
135.158828735352,137.917175292969,134.46923828125,137.917175292969,557146,"2020-04-17","PBRX"
140.675506591797,140.675506591797,136.537994384766,136.537994384766,778583,"2020-04-20","PBRX"
137.917175292969,139.296340942383,127.573379516602,127.573379516602,2344595,"2020-04-21","PBRX"
127.573379516602,128.262969970703,119.987937927246,126.883796691895,407780,"2020-04-22","PBRX"
126.883796691895,131.02131652832,124.815040588379,127.573379516602,354415,"2020-04-23","PBRX"
125.504623413086,131.710891723633,119.987937927246,122.056694030762,900250,"2020-04-24","PBRX"
122.056694030762,127.573379516602,116.540008544922,117.229591369629,187938,"2020-04-27","PBRX"
117.229591369629,117.229591369629,109.644149780273,109.644149780273,1441734,"2020-04-28","PBRX"
111.023323059082,111.712905883789,103.437873840332,103.437873840332,1359656,"2020-04-29","PBRX"
104.817047119141,108.954559326172,99.9899444580078,100.679534912109,3298501,"2020-04-30","PBRX"
104.817047119141,106.196220397949,100.679534912109,102.748291015625,384143,"2020-05-04","PBRX"
103.437873840332,124.125450134277,103.437873840332,115.160835266113,1011911,"2020-05-05","PBRX"
115.160835266113,127.573379516602,114.471252441406,119.987937927246,1784404,"2020-05-06","PBRX"
124.125450134277,124.125450134277,119.987937927246,121.367111206055,391104,"2020-05-08","PBRX"
121.367111206055,127.573379516602,115.850425720215,126.883796691895,922437,"2020-05-11","PBRX"
124.125450134277,126.194206237793,120.677520751953,121.367111206055,906776,"2020-05-12","PBRX"
120.677520751953,123.43586730957,118.608764648438,122.746276855469,296264,"2020-05-13","PBRX"
126.883796691895,127.573379516602,120.677520751953,122.056694030762,355285,"2020-05-14","PBRX"
124.815040588379,132.400482177734,122.056694030762,129.642135620117,1749600,"2020-05-15","PBRX"
132.400482177734,146.192199707031,129.642135620117,146.192199707031,2499326,"2020-05-18","PBRX"
146.192199707031,151.708892822266,142.0546875,151.708892822266,1755111,"2020-05-19","PBRX"
150.329711914062,151.708892822266,147.571365356445,148.950546264648,1504671,"2020-05-20","PBRX"
147.571365356445,154.467224121094,140.675506591797,154.467224121094,2748461,"2020-05-26","PBRX"
155.846405029297,166.879776000977,150.329711914062,166.879776000977,2006856,"2020-05-27","PBRX"
166.879776000977,186.188171386719,166.879776000977,180.671493530273,2617658,"2020-05-28","PBRX"
176.533981323242,198.600723266602,176.533981323242,182.050659179688,6932421,"2020-05-29","PBRX"
182.050659179688,186.188171386719,173.775634765625,173.775634765625,353690,"2020-06-02","PBRX"
173.775634765625,176.533981323242,162.742263793945,165.500610351562,4019949,"2020-06-03","PBRX"
165.500610351562,188.946517944336,157.225570678711,172.396453857422,3850427,"2020-06-04","PBRX"
179.29231262207,184.809005737305,169.638122558594,179.29231262207,3654802,"2020-06-05","PBRX"
179.29231262207,188.946517944336,179.29231262207,179.29231262207,6161379,"2020-06-08","PBRX"
179.29231262207,184.809005737305,177.913146972656,182.050659179688,4670774,"2020-06-09","PBRX"
183.429840087891,183.429840087891,172.396453857422,172.396453857422,259721,"2020-06-10","PBRX"
165.500610351562,173.775634765625,165.500610351562,173.775634765625,211721,"2020-06-11","PBRX"
171.017288208008,173.775634765625,162.742263793945,169.638122558594,1769612,"2020-06-12","PBRX"
169.638122558594,179.29231262207,168.258941650391,177.913146972656,1148515,"2020-06-15","PBRX"
179.29231262207,184.809005737305,179.29231262207,183.429840087891,3269933,"2020-06-16","PBRX"
177.913146972656,177.913146972656,176.533981323242,177.913146972656,1535704,"2020-06-17","PBRX"
177.913146972656,205.49658203125,176.533981323242,205.49658203125,5299557,"2020-06-18","PBRX"
201.359069824219,205.49658203125,193.084030151367,195.842376708984,3451056,"2020-06-19","PBRX"
194.46321105957,198.600723266602,193.084030151367,198.600723266602,801060,"2020-06-22","PBRX"
199.979888916016,205.49658203125,197.221557617188,197.221557617188,3822439,"2020-06-23","PBRX"
197.221557617188,201.359069824219,194.46321105957,194.46321105957,3131734,"2020-06-24","PBRX"
195.842376708984,195.842376708984,194.46321105957,195.842376708984,3480,"2020-06-25","PBRX"
195.842376708984,195.842376708984,184.809005737305,187.567352294922,78307,"2020-06-26","PBRX"
191.704864501953,191.704864501953,186.188171386719,187.567352294922,90634,"2020-06-29","PBRX"
187.567352294922,194.46321105957,187.567352294922,193.084030151367,409086,"2020-06-30","PBRX"
194.46321105957,195.842376708984,193.084030151367,194.46321105957,4196286,"2020-07-01","PBRX"
194.46321105957,194.46321105957,191.704864501953,193.084030151367,27842,"2020-07-02","PBRX"
193.084030151367,197.221557617188,190.325698852539,193.084030151367,17401,"2020-07-03","PBRX"
195.842376708984,195.842376708984,193.084030151367,193.084030151367,856166,"2020-07-06","PBRX"
191.704864501953,191.704864501953,183.429840087891,190.325698852539,38138,"2020-07-07","PBRX"
190.325698852539,191.704864501953,177.913146972656,177.913146972656,1014957,"2020-07-08","PBRX"
179.29231262207,179.29231262207,165.500610351562,176.533981323242,1807606,"2020-07-09","PBRX"
183.429840087891,183.429840087891,169.638122558594,173.775634765625,2718298,"2020-07-10","PBRX"
173.775634765625,177.913146972656,172.396453857422,173.775634765625,1139234,"2020-07-13","PBRX"
175.154800415039,175.154800415039,168.258941650391,171.017288208008,135008,"2020-07-14","PBRX"
171.017288208008,173.775634765625,169.638122558594,173.775634765625,320772,"2020-07-15","PBRX"
172.396453857422,173.775634765625,171.017288208008,172.396453857422,126742,"2020-07-16","PBRX"
172.396453857422,177.913146972656,171.017288208008,171.017288208008,162561,"2020-07-17","PBRX"
172.396453857422,172.396453857422,168.258941650391,169.638122558594,72797,"2020-07-20","PBRX"
168.258941650391,176.533981323242,166.879776000977,173.775634765625,323817,"2020-07-21","PBRX"
179.29231262207,179.29231262207,169.638122558594,169.638122558594,57715,"2020-07-22","PBRX"
172.396453857422,172.396453857422,169.638122558594,171.017288208008,6960,"2020-07-23","PBRX"
171.017288208008,171.017288208008,166.879776000977,169.638122558594,196349,"2020-07-24","PBRX"
173.775634765625,177.913146972656,161.363082885742,166.879776000977,158355,"2020-07-27","PBRX"
166.879776000977,177.913146972656,166.879776000977,173.775634765625,1873153,"2020-07-28","PBRX"
175.154800415039,175.154800415039,171.017288208008,172.396453857422,79758,"2020-07-29","PBRX"
168.258941650391,175.154800415039,162.742263793945,172.396453857422,59891,"2020-07-30","PBRX"
169.638122558594,173.775634765625,164.121429443359,169.638122558594,537859,"2020-08-03","PBRX"
169.638122558594,177.913146972656,164.121429443359,169.638122558594,201280,"2020-08-04","PBRX"
172.396453857422,173.775634765625,171.017288208008,171.017288208008,22767,"2020-08-05","PBRX"
173.775634765625,173.775634765625,166.879776000977,172.396453857422,158355,"2020-08-06","PBRX"
172.396453857422,172.396453857422,168.258941650391,169.638122558594,45244,"2020-08-07","PBRX"
172.396453857422,172.396453857422,166.879776000977,168.258941650391,268857,"2020-08-10","PBRX"
168.258941650391,177.913146972656,168.258941650391,168.258941650391,2276438,"2020-08-11","PBRX"
175.154800415039,175.154800415039,169.638122558594,172.396453857422,74827,"2020-08-12","PBRX"
179.29231262207,183.429840087891,169.638122558594,172.396453857422,1864597,"2020-08-13","PBRX"
173.775634765625,173.775634765625,169.638122558594,171.017288208008,1599220,"2020-08-14","PBRX"
171.017288208008,184.809005737305,171.017288208008,183.429840087891,2187254,"2020-08-18","PBRX"
186.188171386719,188.946517944336,175.154800415039,179.29231262207,2250916,"2020-08-19","PBRX"
179.29231262207,191.704864501953,179.29231262207,186.188171386719,8572971,"2020-08-24","PBRX"
186.188171386719,186.188171386719,179.29231262207,179.29231262207,2898696,"2020-08-25","PBRX"
184.809005737305,186.188171386719,175.154800415039,179.29231262207,3128979,"2020-08-26","PBRX"
184.809005737305,184.809005737305,177.913146972656,177.913146972656,546124,"2020-08-27","PBRX"
177.913146972656,182.050659179688,173.775634765625,176.533981323242,2302106,"2020-08-28","PBRX"
176.533981323242,180.671493530273,173.775634765625,175.154800415039,537569,"2020-08-31","PBRX"
175.154800415039,182.050659179688,173.775634765625,173.775634765625,613556,"2020-09-01","PBRX"
173.775634765625,175.154800415039,172.396453857422,175.154800415039,158500,"2020-09-02","PBRX"
175.154800415039,176.533981323242,172.396453857422,172.396453857422,152845,"2020-09-03","PBRX"
171.017288208008,175.154800415039,166.879776000977,173.775634765625,525822,"2020-09-04","PBRX"
176.533981323242,177.913146972656,169.638122558594,171.017288208008,2317042,"2020-09-07","PBRX"
172.396453857422,175.154800415039,168.258941650391,173.775634765625,1764827,"2020-09-08","PBRX"
171.017288208008,175.154800415039,168.258941650391,169.638122558594,79903,"2020-09-09","PBRX"
168.258941650391,168.258941650391,158.604751586914,158.604751586914,201570,"2020-09-10","PBRX"
148.950546264648,155.846405029297,147.571365356445,155.846405029297,986244,"2020-09-11","PBRX"
155.846405029297,164.121429443359,155.846405029297,162.742263793945,731888,"2020-09-14","PBRX"
159.983917236328,162.742263793945,157.225570678711,158.604751586914,247249,"2020-09-15","PBRX"
158.604751586914,158.604751586914,154.467224121094,155.846405029297,2035714,"2020-09-16","PBRX"
154.467224121094,157.225570678711,153.08805847168,153.08805847168,357460,"2020-09-17","PBRX"
153.08805847168,157.225570678711,150.329711914062,157.225570678711,229268,"2020-09-18","PBRX"
155.846405029297,159.983917236328,153.08805847168,155.846405029297,70187,"2020-09-21","PBRX"
155.846405029297,155.846405029297,153.08805847168,154.467224121094,34513,"2020-09-22","PBRX"
153.08805847168,155.846405029297,146.192199707031,151.708892822266,319322,"2020-09-23","PBRX"
147.571365356445,150.329711914062,144.813034057617,144.813034057617,931138,"2020-09-24","PBRX"
146.192199707031,151.708892822266,146.192199707031,148.950546264648,119056,"2020-09-25","PBRX"
148.950546264648,150.329711914062,147.571365356445,150.329711914062,62936,"2020-09-28","PBRX"
150.329711914062,151.708892822266,146.192199707031,150.329711914062,279153,"2020-09-29","PBRX"
150.329711914062,157.225570678711,148.950546264648,154.467224121094,210126,"2020-09-30","PBRX"
161.363082885742,161.363082885742,148.950546264648,154.467224121094,284808,"2020-10-01","PBRX"
154.467224121094,158.604751586914,148.950546264648,151.708892822266,284808,"2020-10-02","PBRX"
151.708892822266,159.983917236328,148.950546264648,153.08805847168,17836,"2020-10-05","PBRX"
153.08805847168,153.08805847168,148.950546264648,151.708892822266,156470,"2020-10-06","PBRX"
151.708892822266,151.708892822266,150.329711914062,150.329711914062,30308,"2020-10-07","PBRX"
153.08805847168,166.879776000977,150.329711914062,155.846405029297,262766,"2020-10-08","PBRX"
155.846405029297,162.742263793945,154.467224121094,155.846405029297,9135,"2020-10-09","PBRX"
155.846405029297,162.742263793945,155.846405029297,158.604751586914,299455,"2020-10-12","PBRX"
162.742263793945,162.742263793945,150.329711914062,151.708892822266,997410,"2020-10-13","PBRX"
151.708892822266,155.846405029297,151.708892822266,155.846405029297,76277,"2020-10-14","PBRX"
162.742263793945,162.742263793945,151.708892822266,155.846405029297,311056,"2020-10-15","PBRX"
155.846405029297,155.846405029297,151.708892822266,154.467224121094,85123,"2020-10-16","PBRX"
154.467224121094,154.467224121094,151.708892822266,151.708892822266,336723,"2020-10-19","PBRX"
153.08805847168,154.467224121094,151.708892822266,153.08805847168,169812,"2020-10-20","PBRX"
153.08805847168,154.467224121094,153.08805847168,153.08805847168,161981,"2020-10-21","PBRX"
153.08805847168,154.467224121094,146.192199707031,151.708892822266,179238,"2020-10-22","PBRX"
151.708892822266,151.708892822266,144.813034057617,150.329711914062,310186,"2020-10-23","PBRX"
151.708892822266,151.708892822266,147.571365356445,151.708892822266,63371,"2020-10-26","PBRX"
151.708892822266,157.225570678711,148.950546264648,150.329711914062,110211,"2020-10-27","PBRX"
150.329711914062,154.467224121094,150.329711914062,153.08805847168,446499,"2020-11-02","PBRX"
154.467224121094,164.121429443359,153.08805847168,154.467224121094,938389,"2020-11-03","PBRX"
155.846405029297,171.017288208008,155.846405029297,157.225570678711,591369,"2020-11-04","PBRX"
159.983917236328,164.121429443359,157.225570678711,157.225570678711,415901,"2020-11-05","PBRX"
161.363082885742,161.363082885742,155.846405029297,157.225570678711,491164,"2020-11-06","PBRX"
161.363082885742,179.29231262207,159.983917236328,171.017288208008,5813779,"2020-11-09","PBRX"
172.396453857422,175.154800415039,164.121429443359,168.258941650391,3715998,"2020-11-10","PBRX"
169.638122558594,172.396453857422,165.500610351562,168.258941650391,2812557,"2020-11-11","PBRX"
168.258941650391,171.017288208008,162.742263793945,171.017288208008,342669,"2020-11-12","PBRX"
172.396453857422,172.396453857422,164.121429443359,166.879776000977,557581,"2020-11-13","PBRX"
168.258941650391,169.638122558594,165.500610351562,166.879776000977,476517,"2020-11-16","PBRX"
168.258941650391,169.638122558594,165.500610351562,166.879776000977,1953636,"2020-11-17","PBRX"
166.879776000977,168.258941650391,165.500610351562,166.879776000977,994654,"2020-11-18","PBRX"
166.879776000977,166.879776000977,164.121429443359,164.121429443359,4186715,"2020-11-19","PBRX"
168.258941650391,168.258941650391,161.363082885742,161.363082885742,4528515,"2020-11-20","PBRX"
161.363082885742,164.121429443359,155.846405029297,158.604751586914,9656520,"2020-11-23","PBRX"
164.121429443359,165.500610351562,154.467224121094,157.225570678711,9913341,"2020-11-24","PBRX"
159.983917236328,164.121429443359,155.846405029297,157.225570678711,7459984,"2020-11-25","PBRX"
161.363082885742,161.363082885742,153.08805847168,154.467224121094,14820924,"2020-11-26","PBRX"
157.225570678711,164.121429443359,157.225570678711,158.604751586914,7473471,"2020-11-27","PBRX"
155.846405029297,166.879776000977,155.846405029297,157.225570678711,15477840,"2020-11-30","PBRX"
157.225570678711,161.363082885742,147.571365356445,151.708892822266,27042028,"2020-12-01","PBRX"
158.604751586914,158.604751586914,148.950546264648,151.708892822266,25938757,"2020-12-02","PBRX"
154.467224121094,157.225570678711,147.571365356445,148.950546264648,37014100,"2020-12-03","PBRX"
150.329711914062,159.983917236328,147.571365356445,151.708892822266,61912088,"2020-12-04","PBRX"
151.708892822266,182.050659179688,151.708892822266,179.29231262207,117232104,"2020-12-07","PBRX"
183.429840087891,201.359069824219,173.775634765625,183.429840087891,88080984,"2020-12-08","PBRX"
184.809005737305,195.842376708984,184.809005737305,188.946517944336,38924522,"2020-12-10","PBRX"
191.704864501953,194.46321105957,176.533981323242,177.913146972656,71846167,"2020-12-11","PBRX"
179.29231262207,184.809005737305,175.154800415039,177.913146972656,37107635,"2020-12-14","PBRX"
179.29231262207,180.671493530273,172.396453857422,172.396453857422,32579845,"2020-12-15","PBRX"
176.533981323242,183.429840087891,171.017288208008,179.29231262207,38810831,"2020-12-16","PBRX"
183.429840087891,187.567352294922,180.671493530273,183.429840087891,50562377,"2020-12-17","PBRX"
186.188171386719,188.946517944336,177.913146972656,180.671493530273,46551709,"2020-12-18","PBRX"
180.671493530273,183.429840087891,176.533981323242,179.29231262207,34929951,"2020-12-21","PBRX"
179.29231262207,182.050659179688,172.396453857422,172.396453857422,36079481,"2020-12-22","PBRX"
177.913146972656,177.913146972656,166.879776000977,169.638122558594,38387678,"2020-12-23","PBRX"
173.775634765625,186.188171386719,169.638122558594,172.396453857422,47460080,"2020-12-28","PBRX"
173.775634765625,177.913146972656,171.017288208008,173.775634765625,15535846,"2020-12-29","PBRX"
173.775634765625,175.154800415039,168.258941650391,169.638122558594,13907187,"2020-12-30","PBRX"
172.396453857422,182.050659179688,171.017288208008,176.533981323242,41408622,"2021-01-04","PBRX"
177.913146972656,183.429840087891,176.533981323242,183.429840087891,29151555,"2021-01-05","PBRX"
186.188171386719,198.600723266602,172.396453857422,179.29231262207,106825568,"2021-01-06","PBRX"
179.29231262207,184.809005737305,176.533981323242,179.29231262207,42604412,"2021-01-07","PBRX"
180.671493530273,180.671493530273,175.154800415039,176.533981323242,31774144,"2021-01-08","PBRX"
176.533981323242,176.533981323242,171.017288208008,176.533981323242,25795338,"2021-01-11","PBRX"
176.533981323242,177.913146972656,172.396453857422,172.396453857422,24531535,"2021-01-12","PBRX"
172.396453857422,177.913146972656,172.396453857422,173.775634765625,14667354,"2021-01-13","PBRX"
175.154800415039,175.154800415039,171.017288208008,171.017288208008,13751877,"2021-01-14","PBRX"
171.017288208008,172.396453857422,168.258941650391,169.638122558594,17587802,"2021-01-15","PBRX"
168.258941650391,169.638122558594,158.604751586914,158.604751586914,31959182,"2021-01-18","PBRX"
147.571365356445,158.604751586914,147.571365356445,151.708892822266,48720982,"2021-01-19","PBRX"
151.708892822266,161.363082885742,151.708892822266,158.604751586914,26944288,"2021-01-20","PBRX"
158.604751586914,164.121429443359,157.225570678711,158.604751586914,8471171,"2021-01-21","PBRX"
158.604751586914,164.121429443359,150.329711914062,154.467224121094,24234256,"2021-01-22","PBRX"
151.708892822266,157.225570678711,148.950546264648,151.708892822266,16188122,"2021-01-25","PBRX"
153.08805847168,153.08805847168,142.0546875,144.813034057617,18696439,"2021-01-26","PBRX"
146.192199707031,153.08805847168,137.917175292969,142.0546875,21774083,"2021-01-27","PBRX"
143.433853149414,143.433853149414,132.400482177734,132.400482177734,19291869,"2021-01-28","PBRX"
132.400482177734,135.158828735352,126.883796691895,131.710891723633,18904245,"2021-01-29","PBRX"
131.710891723633,136.537994384766,125.504623413086,133.090072631836,26106104,"2021-02-01","PBRX"
136.537994384766,136.537994384766,131.02131652832,132.400482177734,13672844,"2021-02-02","PBRX"
133.779647827148,142.0546875,130.331726074219,135.848403930664,10935114,"2021-02-03","PBRX"
136.537994384766,139.296340942383,133.090072631836,134.46923828125,8118496,"2021-02-04","PBRX"
134.46923828125,139.296340942383,132.400482177734,137.227584838867,8992498,"2021-02-05","PBRX"
137.227584838867,139.296340942383,133.779647827148,136.537994384766,13664578,"2021-02-08","PBRX"
137.917175292969,137.917175292969,133.090072631836,133.779647827148,10373617,"2021-02-09","PBRX"
135.158828735352,135.158828735352,126.883796691895,129.642135620117,20166017,"2021-02-10","PBRX"
129.642135620117,133.090072631836,127.573379516602,129.642135620117,13526524,"2021-02-11","PBRX"
129.642135620117,135.158828735352,129.642135620117,134.46923828125,9448279,"2021-02-15","PBRX"
135.158828735352,135.848403930664,132.400482177734,132.400482177734,10862026,"2021-02-16","PBRX"
133.779647827148,133.779647827148,130.331726074219,131.02131652832,9425802,"2021-02-17","PBRX"
131.710891723633,133.779647827148,129.642135620117,130.331726074219,11156551,"2021-02-18","PBRX"
129.642135620117,131.02131652832,128.952560424805,130.331726074219,6401668,"2021-02-19","PBRX"
130.331726074219,131.710891723633,129.642135620117,130.331726074219,4546787,"2021-02-22","PBRX"
131.02131652832,131.02131652832,126.883796691895,128.262969970703,14463753,"2021-02-23","PBRX"
128.952560424805,129.642135620117,126.194206237793,127.573379516602,9136933,"2021-02-24","PBRX"
128.952560424805,135.848403930664,126.883796691895,135.848403930664,26063905,"2021-02-25","PBRX"
136.537994384766,136.537994384766,131.02131652832,131.02131652832,12448341,"2021-02-26","PBRX"
132.400482177734,133.090072631836,128.952560424805,130.331726074219,6006068,"2021-03-01","PBRX"
131.02131652832,132.400482177734,129.642135620117,131.710891723633,6836277,"2021-03-02","PBRX"
131.710891723633,136.537994384766,131.02131652832,135.158828735352,12609597,"2021-03-03","PBRX"
135.848403930664,136.537994384766,133.090072631836,135.158828735352,22041200,"2021-03-04","PBRX"
135.848403930664,135.848403930664,133.779647827148,133.779647827148,6981001,"2021-03-05","PBRX"
133.779647827148,136.537994384766,132.400482177734,133.090072631836,7243913,"2021-03-08","PBRX"
133.090072631836,134.46923828125,131.02131652832,131.02131652832,3504567,"2021-03-09","PBRX"
131.02131652832,133.779647827148,130.331726074219,131.02131652832,3939466,"2021-03-10","PBRX"
131.710891723633,133.090072631836,130.331726074219,131.710891723633,4835076,"2021-03-12","PBRX"
131.710891723633,131.710891723633,125.504623413086,126.883796691895,46030817,"2021-03-15","PBRX"
126.883796691895,127.573379516602,124.815040588379,126.194206237793,11233409,"2021-03-16","PBRX"
124.815040588379,126.883796691895,124.125450134277,124.815040588379,7332227,"2021-03-17","PBRX"
124.125450134277,126.194206237793,122.746276855469,124.815040588379,13849472,"2021-03-18","PBRX"
124.815040588379,132.400482177734,123.43586730957,132.400482177734,40640045,"2021-03-19","PBRX"
126.883796691895,134.46923828125,126.883796691895,128.262969970703,19660641,"2021-03-22","PBRX"
128.952560424805,129.642135620117,124.125450134277,124.815040588379,10600275,"2021-03-23","PBRX"
125.504623413086,126.883796691895,122.746276855469,123.43586730957,12978369,"2021-03-24","PBRX"
124.125450134277,124.125450134277,118.608764648438,119.987937927246,14739136,"2021-03-25","PBRX"
120.677520751953,123.43586730957,119.987937927246,121.367111206055,4816659,"2021-03-26","PBRX"
122.056694030762,123.43586730957,119.987937927246,120.677520751953,5472270,"2021-03-29","PBRX"
120.677520751953,123.43586730957,118.608764648438,120.677520751953,5063909,"2021-03-30","PBRX"
120.677520751953,120.677520751953,114.471252441406,115.850425720215,7919101,"2021-03-31","PBRX"
115.850425720215,117.91918182373,113.781661987305,115.160835266113,5092476,"2021-04-01","PBRX"
115.160835266113,115.160835266113,113.092079162598,114.471252441406,7138777,"2021-04-05","PBRX"
114.471252441406,114.471252441406,111.712905883789,113.092079162598,6127445,"2021-04-06","PBRX"
113.781661987305,114.471252441406,112.402488708496,113.092079162598,3146091,"2021-04-07","PBRX"
113.781661987305,118.608764648438,113.092079162598,115.850425720215,8898529,"2021-04-08","PBRX"
117.229591369629,117.229591369629,113.781661987305,114.471252441406,9048184,"2021-04-09","PBRX"
114.471252441406,115.850425720215,111.712905883789,112.402488708496,6907189,"2021-04-12","PBRX"
112.402488708496,113.781661987305,108.264976501465,108.954559326172,12279689,"2021-04-13","PBRX"
108.954559326172,110.33373260498,106.196220397949,106.196220397949,15305563,"2021-04-14","PBRX"
106.196220397949,106.196220397949,102.058708190918,104.127464294434,22843856,"2021-04-15","PBRX"
104.127464294434,108.264976501465,103.437873840332,107.575393676758,8822251,"2021-04-16","PBRX"
107.575393676758,110.33373260498,106.196220397949,107.575393676758,10826353,"2021-04-19","PBRX"
107.575393676758,108.264976501465,106.196220397949,107.575393676758,7035092,"2021-04-20","PBRX"
107.575393676758,108.954559326172,106.885803222656,107.575393676758,4756333,"2021-04-21","PBRX"
108.264976501465,108.954559326172,106.885803222656,107.575393676758,5956908,"2021-04-22","PBRX"
108.264976501465,114.471252441406,107.575393676758,113.781661987305,17072856,"2021-04-23","PBRX"
114.471252441406,128.952560424805,113.781661987305,126.883796691895,80031660,"2021-04-26","PBRX"
128.262969970703,130.331726074219,119.298347473145,121.367111206055,31302121,"2021-04-27","PBRX"
121.367111206055,123.43586730957,114.471252441406,117.91918182373,16189572,"2021-04-28","PBRX"
118.608764648438,121.367111206055,116.540008544922,121.367111206055,6133536,"2021-04-29","PBRX"
122.746276855469,125.504623413086,115.850425720215,118.608764648438,11431499,"2021-04-30","PBRX"
118.608764648438,119.987937927246,115.160835266113,115.160835266113,6323940,"2021-05-03","PBRX"
115.160835266113,119.298347473145,112.402488708496,114.471252441406,4118704,"2021-05-04","PBRX"
114.471252441406,119.298347473145,113.781661987305,118.608764648438,5336391,"2021-05-05","PBRX"
118.608764648438,118.608764648438,111.712905883789,111.712905883789,15863724,"2021-05-06","PBRX"
111.712905883789,115.160835266113,111.712905883789,112.402488708496,7161979,"2021-05-07","PBRX"
112.402488708496,115.160835266113,111.712905883789,112.402488708496,4651487,"2021-05-10","PBRX"
112.402488708496,119.298347473145,112.402488708496,113.092079162598,13572784,"2021-05-11","PBRX"
113.092079162598,114.471252441406,108.954559326172,108.954559326172,9647674,"2021-05-17","PBRX"
110.33373260498,111.023323059082,105.506637573242,108.954559326172,4214848,"2021-05-18","PBRX"
108.954559326172,108.954559326172,102.748291015625,105.506637573242,7072795,"2021-05-19","PBRX"
106.196220397949,108.954559326172,103.437873840332,108.264976501465,3511527,"2021-05-20","PBRX"
109.644149780273,110.33373260498,105.506637573242,105.506637573242,3483540,"2021-05-21","PBRX"
105.506637573242,106.196220397949,103.437873840332,104.127464294434,3445691,"2021-05-24","PBRX"
104.817047119141,108.264976501465,104.127464294434,105.506637573242,6218225,"2021-05-25","PBRX"
107.575393676758,108.954559326172,102.058708190918,104.817047119141,3477014,"2021-05-27","PBRX"
105.506637573242,106.196220397949,104.127464294434,104.817047119141,3926414,"2021-05-28","PBRX"
103.437873840332,103.437873840332,97.9211883544922,97.9211883544922,12089430,"2021-05-31","PBRX"
91.7149200439453,91.7149200439453,91.7149200439453,91.7149200439453,13420809,"2021-06-02","PBRX"
85.5086441040039,90.3357467651367,85.5086441040039,85.5086441040039,11587969,"2021-06-03","PBRX"
79.9919586181641,79.9919586181641,79.9919586181641,79.9919586181641,17947294,"2021-06-04","PBRX"
74.4752731323242,74.4752731323242,74.4752731323242,74.4752731323242,16281656,"2021-06-07","PBRX"
69.6481704711914,91.7149200439453,69.6481704711914,82.7502975463867,108732365,"2021-06-08","PBRX"
84.8190612792969,88.2669906616211,77.2336120605469,79.9919586181641,36752059,"2021-06-09","PBRX"
77.2336120605469,81.3711318969727,77.2336120605469,79.9919586181641,14243911,"2021-06-10","PBRX"
75.8544464111328,81.3711318969727,75.8544464111328,80.6815414428711,11658881,"2021-06-11","PBRX"
79.9919586181641,82.7502975463867,78.6127853393555,79.9919586181641,7962895,"2021-06-14","PBRX"
74.4752731323242,82.7502975463867,74.4752731323242,79.302375793457,7916490,"2021-06-15","PBRX"
79.302375793457,79.9919586181641,77.2336120605469,79.302375793457,5764329,"2021-06-16","PBRX"
79.302375793457,81.3711318969727,77.9232025146484,79.9919586181641,17744418,"2021-06-17","PBRX"
82.0607147216797,82.0607147216797,75.8544464111328,77.2336120605469,21201421,"2021-06-18","PBRX"
77.2336120605469,77.9232025146484,73.0960998535156,75.1648559570312,14439971,"2021-06-21","PBRX"
73.0960998535156,77.9232025146484,72.4065093994141,76.5440292358398,6039132,"2021-06-22","PBRX"
77.9232025146484,85.5086441040039,76.5440292358398,84.1294708251953,24355923,"2021-06-23","PBRX"
83.4398880004883,89.6461563110352,79.9919586181641,81.3711318969727,11764307,"2021-06-24","PBRX"
82.0607147216797,86.1982269287109,78.6127853393555,85.5086441040039,13913133,"2021-06-25","PBRX"
85.5086441040039,88.2669906616211,85.5086441040039,85.5086441040039,14154292,"2021-06-28","PBRX"
85.5086441040039,86.8878173828125,82.7502975463867,83.4398880004883,15156923,"2021-06-29","PBRX"
83.4398880004883,85.5086441040039,82.0607147216797,84.1294708251953,3972094,"2021-06-30","PBRX"
85.5086441040039,90.3357467651367,85.5086441040039,87.5774002075195,10896395,"2021-07-01","PBRX"
87.5774002075195,94.473258972168,86.1982269287109,90.3357467651367,9576907,"2021-07-02","PBRX"
91.7149200439453,97.9211883544922,88.2669906616211,91.0253295898438,18732258,"2021-07-05","PBRX"
91.0253295898438,95.1628494262695,88.9565734863281,89.6461563110352,4661203,"2021-07-06","PBRX"
89.6461563110352,91.7149200439453,87.5774002075195,88.2669906616211,6493027,"2021-07-07","PBRX"
88.2669906616211,93.7836761474609,86.8878173828125,89.6461563110352,11959207,"2021-07-08","PBRX"
89.6461563110352,91.0253295898438,88.2669906616211,88.9565734863281,2854611,"2021-07-09","PBRX"
88.9565734863281,89.6461563110352,86.8878173828125,88.2669906616211,3197136,"2021-07-12","PBRX"
88.2669906616211,88.2669906616211,85.5086441040039,86.1982269287109,5055788,"2021-07-13","PBRX"
85.5086441040039,86.1982269287109,84.1294708251953,84.8190612792969,3346066,"2021-07-14","PBRX"
84.8190612792969,85.5086441040039,83.4398880004883,84.8190612792969,1284829,"2021-07-15","PBRX"
86.1982269287109,87.5774002075195,84.1294708251953,85.5086441040039,1401275,"2021-07-16","PBRX"
84.8190612792969,84.8190612792969,79.9919586181641,80.6815414428711,8028006,"2021-07-19","PBRX"
82.0607147216797,82.7502975463867,79.302375793457,81.3711318969727,4106232,"2021-07-21","PBRX"
81.3711318969727,83.4398880004883,79.9919586181641,82.0607147216797,2388825,"2021-07-22","PBRX"
82.0607147216797,85.5086441040039,82.0607147216797,84.1294708251953,1480888,"2021-07-23","PBRX"
84.8190612792969,84.8190612792969,81.3711318969727,82.7502975463867,3082864,"2021-07-26","PBRX"
83.4398880004883,84.8190612792969,82.7502975463867,82.7502975463867,3190175,"2021-07-27","PBRX"
84.8190612792969,88.9565734863281,83.4398880004883,88.9565734863281,8958565,"2021-07-28","PBRX"
90.3357467651367,119.987937927246,89.6461563110352,119.987937927246,143853590,"2021-07-29","PBRX"
131.02131652832,136.537994384766,111.712905883789,111.712905883789,98368608,"2021-07-30","PBRX"
111.712905883789,111.712905883789,104.127464294434,104.127464294434,5903398,"2021-08-02","PBRX"
98.6107788085938,104.127464294434,97.2316055297852,97.2316055297852,27013170,"2021-08-03","PBRX"
97.2316055297852,102.748291015625,94.473258972168,101.369117736816,24526315,"2021-08-04","PBRX"
101.369117736816,115.160835266113,95.8524322509766,107.575393676758,34615559,"2021-08-05","PBRX"
107.575393676758,107.575393676758,100.679534912109,102.748291015625,19307095,"2021-08-06","PBRX"
106.885803222656,106.885803222656,97.2316055297852,97.2316055297852,11426278,"2021-08-09","PBRX"
97.9211883544922,99.9899444580078,95.1628494262695,97.9211883544922,2989765,"2021-08-10","PBRX"
98.6107788085938,100.679534912109,93.7836761474609,93.7836761474609,5319134,"2021-08-12","PBRX"
93.7836761474609,100.679534912109,90.3357467651367,92.4045028686523,2322988,"2021-08-13","PBRX"
97.9211883544922,97.9211883544922,88.2669906616211,91.0253295898438,3204387,"2021-08-16","PBRX"
95.8524322509766,95.8524322509766,85.5086441040039,87.5774002075195,3066043,"2021-08-18","PBRX"
91.7149200439453,91.7149200439453,86.1982269287109,86.1982269287109,3667273,"2021-08-19","PBRX"
86.1982269287109,90.3357467651367,86.1982269287109,88.2669906616211,1355451,"2021-08-20","PBRX"
88.9565734863281,97.9211883544922,86.1982269287109,91.0253295898438,12553331,"2021-08-23","PBRX"
89.6461563110352,95.8524322509766,89.6461563110352,91.7149200439453,2808352,"2021-08-24","PBRX"
91.7149200439453,92.4045028686523,89.6461563110352,90.3357467651367,892419,"2021-08-25","PBRX"
89.6461563110352,91.7149200439453,89.6461563110352,89.6461563110352,2208281,"2021-08-26","PBRX"
91.7149200439453,93.0940856933594,89.6461563110352,90.3357467651367,3379274,"2021-08-27","PBRX"
91.0253295898438,93.0940856933594,89.6461563110352,89.6461563110352,1229578,"2021-08-30","PBRX"
90.3357467651367,100.679534912109,89.6461563110352,93.0940856933594,15861549,"2021-08-31","PBRX"
93.7836761474609,93.7836761474609,91.7149200439453,92.4045028686523,2162602,"2021-09-01","PBRX"
92.4045028686523,94.473258972168,89.6461563110352,93.7836761474609,3081994,"2021-09-02","PBRX"
94.473258972168,95.8524322509766,92.4045028686523,93.7836761474609,3120713,"2021-09-03","PBRX"
93.7836761474609,95.1628494262695,91.0253295898438,93.7836761474609,2185804,"2021-09-06","PBRX"
93.7836761474609,96.5420150756836,93.7836761474609,95.1628494262695,3586500,"2021-09-07","PBRX"
95.1628494262695,101.369117736816,95.1628494262695,97.9211883544922,16866790,"2021-09-08","PBRX"
99.3003616333008,99.9899444580078,95.8524322509766,97.2316055297852,6354103,"2021-09-09","PBRX"
97.2316055297852,97.2316055297852,91.0253295898438,93.7836761474609,4191356,"2021-09-10","PBRX"
93.7836761474609,97.2316055297852,92.4045028686523,94.473258972168,2356486,"2021-09-13","PBRX"
94.473258972168,96.5420150756836,93.7836761474609,95.1628494262695,4284165,"2021-09-14","PBRX"
95.8524322509766,97.2316055297852,93.0940856933594,94.473258972168,2637090,"2021-09-15","PBRX"
94.473258972168,98.6107788085938,91.7149200439453,91.7149200439453,5943712,"2021-09-16","PBRX"
91.7149200439453,95.1628494262695,90.3357467651367,93.0940856933594,5158313,"2021-09-17","PBRX"
93.0940856933594,93.7836761474609,90.3357467651367,91.7149200439453,4085930,"2021-09-20","PBRX"
91.7149200439453,91.7149200439453,88.2669906616211,90.3357467651367,4709058,"2021-09-21","PBRX"
90.3357467651367,91.7149200439453,87.5774002075195,87.5774002075195,6333656,"2021-09-22","PBRX"
88.2669906616211,91.0253295898438,87.5774002075195,90.3357467651367,3670608,"2021-09-23","PBRX"
89.6461563110352,90.3357467651367,88.2669906616211,88.9565734863281,2696401,"2021-09-24","PBRX"
88.9565734863281,89.6461563110352,86.8878173828125,89.6461563110352,1346460,"2021-09-27","PBRX"
89.6461563110352,90.3357467651367,87.5774002075195,88.9565734863281,1896355,"2021-09-28","PBRX"
88.9565734863281,89.6461563110352,84.1294708251953,87.5774002075195,4271404,"2021-09-29","PBRX"
87.5774002075195,91.0253295898438,87.5774002075195,89.6461563110352,2842140,"2021-09-30","PBRX"
89.6461563110352,91.0253295898438,86.1982269287109,86.8878173828125,4906713,"2021-10-01","PBRX"
86.8878173828125,88.2669906616211,85.5086441040039,86.8878173828125,7370075,"2021-10-04","PBRX"
86.8878173828125,88.9565734863281,86.8878173828125,87.5774002075195,4619294,"2021-10-05","PBRX"
87.5774002075195,88.9565734863281,86.8878173828125,87.5774002075195,4223549,"2021-10-06","PBRX"
87.5774002075195,88.2669906616211,86.1982269287109,86.8878173828125,3666403,"2021-10-07","PBRX"
86.8878173828125,89.6461563110352,86.8878173828125,88.2669906616211,2617948,"2021-10-08","PBRX"
88.2669906616211,88.2669906616211,86.8878173828125,86.8878173828125,5501563,"2021-10-11","PBRX"
87.5774002075195,87.5774002075195,86.1982269287109,86.8878173828125,4635680,"2021-10-12","PBRX"
86.8878173828125,87.5774002075195,86.1982269287109,86.8878173828125,2595325,"2021-10-13","PBRX"
87.5774002075195,88.9565734863281,86.8878173828125,86.8878173828125,4314183,"2021-10-14","PBRX"
86.8878173828125,90.3357467651367,86.8878173828125,88.2669906616211,3915248,"2021-10-15","PBRX"
88.2669906616211,88.2669906616211,86.8878173828125,88.2669906616211,4128274,"2021-10-18","PBRX"
88.2669906616211,89.6461563110352,87.5774002075195,88.2669906616211,8845164,"2021-10-19","PBRX"
88.2669906616211,89.6461563110352,88.2669906616211,89.6461563110352,8630687,"2021-10-21","PBRX"
90.3357467651367,94.473258972168,87.5774002075195,88.9565734863281,14965649,"2021-10-22","PBRX"
89.6461563110352,90.3357467651367,86.8878173828125,88.9565734863281,1801371,"2021-10-25","PBRX"
88.9565734863281,89.6461563110352,88.2669906616211,88.2669906616211,1157941,"2021-10-26","PBRX"
88.2669906616211,89.6461563110352,88.2669906616211,88.9565734863281,2602141,"2021-10-27","PBRX"
89.6461563110352,91.0253295898438,88.2669906616211,88.2669906616211,3459177,"2021-10-28","PBRX"
88.2669906616211,93.0940856933594,88.2669906616211,91.7149200439453,5316814,"2021-10-29","PBRX"
91.7149200439453,98.6107788085938,91.7149200439453,95.1628494262695,22412292,"2021-11-01","PBRX"
95.1628494262695,96.5420150756836,90.3357467651367,93.0940856933594,6173705,"2021-11-02","PBRX"
93.0940856933594,93.0940856933594,89.6461563110352,90.3357467651367,9104885,"2021-11-03","PBRX"
90.3357467651367,92.4045028686523,89.6461563110352,92.4045028686523,3505292,"2021-11-04","PBRX"
92.4045028686523,94.473258972168,91.0253295898438,91.0253295898438,3333015,"2021-11-05","PBRX"
90.3357467651367,91.7149200439453,90.3357467651367,91.0253295898438,7301919,"2021-11-08","PBRX"
92.4045028686523,95.1628494262695,91.0253295898438,94.473258972168,15580656,"2021-11-09","PBRX"
92.4045028686523,106.196220397949,92.4045028686523,102.058708190918,46296338,"2021-11-10","PBRX"
102.748291015625,115.850425720215,97.2316055297852,113.781661987305,59976724,"2021-11-11","PBRX"
115.850425720215,124.125450134277,106.196220397949,106.885803222656,39010081,"2021-11-12","PBRX"
110.33373260498,110.33373260498,102.058708190918,104.817047119141,7553084,"2021-11-15","PBRX"
110.33373260498,133.779647827148,106.885803222656,128.952560424805,146620033,"2021-11-16","PBRX"
131.02131652832,131.710891723633,119.987937927246,119.987937927246,46798089,"2021-11-17","PBRX"
119.298347473145,129.642135620117,116.540008544922,123.43586730957,35888787,"2021-11-18","PBRX"
126.883796691895,127.573379516602,122.056694030762,123.43586730957,17022391,"2021-11-19","PBRX"
123.43586730957,124.815040588379,117.229591369629,118.608764648438,11117977,"2021-11-22","PBRX"
119.987937927246,122.056694030762,115.160835266113,115.850425720215,7487247,"2021-11-23","PBRX"
115.160835266113,119.298347473145,115.160835266113,117.91918182373,5073044,"2021-11-24","PBRX"
117.91918182373,119.298347473145,114.471252441406,115.850425720215,10032253,"2021-11-25","PBRX"
117.91918182373,117.91918182373,110.33373260498,112.402488708496,8493213,"2021-11-26","PBRX"
113.781661987305,113.781661987305,104.817047119141,106.885803222656,9661306,"2021-11-29","PBRX"
111.712905883789,117.229591369629,106.885803222656,109.644149780273,7231876,"2021-11-30","PBRX"
110.33373260498,112.402488708496,106.885803222656,107.575393676758,2699881,"2021-12-01","PBRX"
107.575393676758,107.575393676758,100.679534912109,104.817047119141,10522837,"2021-12-02","PBRX"
104.817047119141,113.092079162598,101.369117736816,110.33373260498,5211823,"2021-12-03","PBRX"
112.402488708496,116.540008544922,108.264976501465,109.644149780273,8855750,"2021-12-06","PBRX"
109.644149780273,113.781661987305,108.264976501465,110.33373260498,4720949,"2021-12-07","PBRX"
110.33373260498,115.850425720215,110.33373260498,112.402488708496,5428185,"2021-12-08","PBRX"
113.781661987305,123.43586730957,112.402488708496,119.298347473145,24147972,"2021-12-09","PBRX"
121.367111206055,125.504623413086,119.987937927246,122.056694030762,14326280,"2021-12-10","PBRX"
123.43586730957,124.815040588379,117.229591369629,119.298347473145,9929148,"2021-12-13","PBRX"
119.298347473145,119.298347473145,114.471252441406,116.540008544922,6620205,"2021-12-14","PBRX"
116.540008544922,117.229591369629,115.160835266113,115.850425720215,2701476,"2021-12-15","PBRX"
114.471252441406,118.608764648438,110.33373260498,110.33373260498,10868262,"2021-12-16","PBRX"
110.33373260498,113.781661987305,106.196220397949,108.954559326172,7286692,"2021-12-17","PBRX"
108.954559326172,109.644149780273,104.127464294434,108.954559326172,7994798,"2021-12-20","PBRX"
108.954559326172,114.471252441406,106.885803222656,114.471252441406,9348364,"2021-12-21","PBRX"
114.471252441406,115.850425720215,110.33373260498,111.712905883789,5416004,"2021-12-22","PBRX"
111.712905883789,113.092079162598,108.954559326172,108.954559326172,3353897,"2021-12-23","PBRX"
108.954559326172,110.33373260498,106.885803222656,108.264976501465,3329534,"2021-12-24","PBRX"
108.264976501465,108.954559326172,106.196220397949,107.575393676758,2491785,"2021-12-27","PBRX"
106.885803222656,111.023323059082,106.885803222656,107.575393676758,2566467,"2021-12-28","PBRX"
108.954559326172,109.644149780273,106.885803222656,108.264976501465,1211451,"2021-12-29","PBRX"
108.264976501465,109.644149780273,104.817047119141,106.196220397949,3527189,"2021-12-30","PBRX"
106.196220397949,106.196220397949,102.748291015625,104.127464294434,5488366,"2022-01-03","PBRX"
104.127464294434,104.817047119141,103.437873840332,104.817047119141,1104866,"2022-01-04","PBRX"
104.817047119141,106.885803222656,103.437873840332,104.817047119141,4477035,"2022-01-05","PBRX"
104.817047119141,113.092079162598,101.369117736816,104.817047119141,7286547,"2022-01-06","PBRX"
106.196220397949,106.196220397949,103.437873840332,104.817047119141,4127404,"2022-01-07","PBRX"
104.817047119141,105.506637573242,102.058708190918,103.437873840332,2937995,"2022-01-10","PBRX"
103.437873840332,104.127464294434,102.058708190918,102.058708190918,2451761,"2022-01-11","PBRX"
102.748291015625,103.437873840332,98.6107788085938,99.9899444580078,3935550,"2022-01-12","PBRX"
103.437873840332,103.437873840332,99.3003616333008,99.9899444580078,1168672,"2022-01-13","PBRX"
102.058708190918,102.058708190918,94.473258972168,97.2316055297852,3126659,"2022-01-14","PBRX"
98.6107788085938,98.6107788085938,96.5420150756836,96.5420150756836,3293426,"2022-01-17","PBRX"
97.9211883544922,106.885803222656,95.8524322509766,99.9899444580078,5158023,"2022-01-18","PBRX"
105.506637573242,105.506637573242,98.6107788085938,99.9899444580078,6909074,"2022-01-19","PBRX"
102.748291015625,102.748291015625,98.6107788085938,100.679534912109,1087754,"2022-01-20","PBRX"
99.9899444580078,102.748291015625,97.2316055297852,98.6107788085938,6993618,"2022-01-21","PBRX"
97.9211883544922,102.058708190918,95.1628494262695,97.2316055297852,4086075,"2022-01-24","PBRX"
97.2316055297852,100.679534912109,96.5420150756836,97.2316055297852,2303846,"2022-01-25","PBRX"
97.2316055297852,97.2316055297852,91.0253295898438,93.0940856933594,13843091,"2022-01-26","PBRX"
91.7149200439453,95.8524322509766,91.0253295898438,92.4045028686523,6924301,"2022-01-27","PBRX"
93.0940856933594,96.5420150756836,93.0940856933594,95.1628494262695,2244245,"2022-01-28","PBRX"
95.1628494262695,97.9211883544922,93.7836761474609,96.5420150756836,2488305,"2022-01-31","PBRX"
96.5420150756836,98.6107788085938,93.7836761474609,94.473258972168,5357853,"2022-02-02","PBRX"
94.473258972168,96.5420150756836,93.0940856933594,94.473258972168,1953926,"2022-02-03","PBRX"
95.1628494262695,95.8524322509766,93.0940856933594,93.7836761474609,3173208,"2022-02-04","PBRX"
94.473258972168,97.9211883544922,93.0940856933594,94.473258972168,6743467,"2022-02-07","PBRX"
94.473258972168,95.8524322509766,94.473258972168,95.8524322509766,1103850,"2022-02-08","PBRX"
95.8524322509766,97.2316055297852,94.473258972168,95.1628494262695,6254043,"2022-02-09","PBRX"
95.1628494262695,96.5420150756836,95.1628494262695,95.8524322509766,1950011,"2022-02-10","PBRX"
95.8524322509766,96.5420150756836,95.1628494262695,95.8524322509766,995960,"2022-02-11","PBRX"
95.8524322509766,96.5420150756836,93.0940856933594,95.1628494262695,2738310,"2022-02-14","PBRX"
95.1628494262695,95.8524322509766,91.7149200439453,93.7836761474609,2364172,"2022-02-15","PBRX"
94.473258972168,95.1628494262695,93.0940856933594,94.473258972168,3192205,"2022-02-16","PBRX"
94.473258972168,94.473258972168,93.0940856933594,93.7836761474609,1958856,"2022-02-17","PBRX"
94.473258972168,94.473258972168,92.4045028686523,93.0940856933594,3505727,"2022-02-18","PBRX"
93.0940856933594,94.473258972168,92.4045028686523,93.0940856933594,2963082,"2022-02-21","PBRX"
93.7836761474609,94.473258972168,91.7149200439453,93.7836761474609,2583724,"2022-02-22","PBRX"
94.473258972168,97.9211883544922,93.0940856933594,93.0940856933594,16287892,"2022-02-23","PBRX"
93.0940856933594,93.7836761474609,89.6461563110352,91.7149200439453,9111265,"2022-02-24","PBRX"
90.3357467651367,92.4045028686523,89.6461563110352,91.0253295898438,3927139,"2022-02-25","PBRX"
91.7149200439453,93.0940856933594,90.3357467651367,91.0253295898438,2530939,"2022-03-01","PBRX"
91.0253295898438,93.0940856933594,88.2669906616211,88.9565734863281,5489381,"2022-03-02","PBRX"
91.0253295898438,91.0253295898438,86.8878173828125,87.5774002075195,5578420,"2022-03-04","PBRX"
87.5774002075195,87.5774002075195,82.0607147216797,82.7502975463867,12644836,"2022-03-07","PBRX"
82.7502975463867,82.7502975463867,77.2336120605469,82.0607147216797,6503178,"2022-03-08","PBRX"
82.7502975463867,85.5086441040039,82.0607147216797,84.8190612792969,2292245,"2022-03-09","PBRX"
86.8878173828125,96.5420150756836,86.1982269287109,90.3357467651367,15768450,"2022-03-10","PBRX"
91.7149200439453,91.7149200439453,85.5086441040039,89.6461563110352,5613224,"2022-03-11","PBRX"
89.6461563110352,91.0253295898438,86.8878173828125,87.5774002075195,1957116,"2022-03-14","PBRX"
86.8878173828125,89.6461563110352,85.5086441040039,87.5774002075195,2014832,"2022-03-15","PBRX"
88.2669906616211,89.6461563110352,84.1294708251953,86.8878173828125,3062127,"2022-03-16","PBRX"
87.5774002075195,87.5774002075195,84.1294708251953,86.1982269287109,2944375,"2022-03-17","PBRX"
86.1982269287109,86.8878173828125,84.8190612792969,86.1982269287109,766837,"2022-03-18","PBRX"
86.1982269287109,86.1982269287109,84.8190612792969,86.1982269287109,852830,"2022-03-21","PBRX"
86.1982269287109,86.1982269287109,83.4398880004883,84.8190612792969,4241676,"2022-03-22","PBRX"
84.8190612792969,85.5086441040039,84.1294708251953,84.1294708251953,932298,"2022-03-23","PBRX"
84.8190612792969,88.9565734863281,84.8190612792969,85.5086441040039,4896417,"2022-03-24","PBRX"
86.1982269287109,87.5774002075195,84.1294708251953,86.1982269287109,2459157,"2022-03-25","PBRX"
86.8878173828125,89.6461563110352,85.5086441040039,86.8878173828125,4664538,"2022-03-28","PBRX"
88.2669906616211,88.2669906616211,86.1982269287109,86.8878173828125,784818,"2022-03-29","PBRX"
86.8878173828125,89.6461563110352,86.1982269287109,87.5774002075195,1234944,"2022-03-30","PBRX"
87.5774002075195,88.2669906616211,85.5086441040039,86.8878173828125,2308197,"2022-03-31","PBRX"
86.1982269287109,87.5774002075195,86.1982269287109,86.8878173828125,1625033,"2022-04-01","PBRX"
86.8878173828125,89.6461563110352,86.1982269287109,87.5774002075195,3009052,"2022-04-04","PBRX"
88.9565734863281,88.9565734863281,86.8878173828125,87.5774002075195,1543245,"2022-04-05","PBRX"
88.2669906616211,88.9565734863281,87.5774002075195,88.9565734863281,462886,"2022-04-06","PBRX"
88.9565734863281,97.9211883544922,88.9565734863281,93.7836761474609,16602863,"2022-04-07","PBRX"
95.8524322509766,95.8524322509766,93.7836761474609,94.473258972168,2879409,"2022-04-08","PBRX"
94.473258972168,95.1628494262695,91.7149200439453,92.4045028686523,1601831,"2022-04-11","PBRX"
92.4045028686523,97.2316055297852,92.4045028686523,93.7836761474609,11235004,"2022-04-12","PBRX"
94.473258972168,95.1628494262695,93.7836761474609,93.7836761474609,4330135,"2022-04-13","PBRX"
94.473258972168,95.1628494262695,93.7836761474609,94.473258972168,1503366,"2022-04-14","PBRX"
94.473258972168,96.5420150756836,94.473258972168,96.5420150756836,4316648,"2022-04-18","PBRX"
96.5420150756836,101.369117736816,96.5420150756836,98.6107788085938,7357604,"2022-04-19","PBRX"
99.9899444580078,109.644149780273,99.9899444580078,108.954559326172,25749368,"2022-04-20","PBRX"
109.644149780273,112.402488708496,101.369117736816,102.748291015625,13099021,"2022-04-21","PBRX"
102.748291015625,102.748291015625,96.5420150756836,97.9211883544922,6750138,"2022-04-22","PBRX"
98.6107788085938,98.6107788085938,92.4045028686523,95.8524322509766,5679495,"2022-04-25","PBRX"
95.8524322509766,102.748291015625,95.8524322509766,100.679534912109,5853368,"2022-04-26","PBRX"
100.679534912109,104.127464294434,99.3003616333008,101.369117736816,8284392,"2022-04-27","PBRX"
102.058708190918,102.748291015625,99.3003616333008,102.748291015625,2369103,"2022-04-28","PBRX"
102.058708190918,102.748291015625,95.8524322509766,95.8524322509766,9361706,"2022-05-09","PBRX"
95.8524322509766,95.8524322509766,89.6461563110352,92.4045028686523,3071988,"2022-05-10","PBRX"
93.7836761474609,98.6107788085938,91.7149200439453,95.1628494262695,7366885,"2022-05-11","PBRX"
97.2316055297852,97.2316055297852,92.4045028686523,93.0940856933594,1703631,"2022-05-12","PBRX"
91.7149200439453,96.5420150756836,91.7149200439453,95.1628494262695,1872283,"2022-05-13","PBRX"
95.1628494262695,95.1628494262695,92.4045028686523,93.0940856933594,1913177,"2022-05-17","PBRX"
93.0940856933594,94.473258972168,91.7149200439453,92.4045028686523,1733504,"2022-05-18","PBRX"
92.4045028686523,93.7836761474609,90.3357467651367,90.3357467651367,2651881,"2022-05-19","PBRX"
90.3357467651367,92.4045028686523,88.9565734863281,91.0253295898438,1996270,"2022-05-20","PBRX"
91.7149200439453,91.7149200439453,86.1982269287109,88.9565734863281,5145117,"2022-05-23","PBRX"
88.9565734863281,91.7149200439453,88.2669906616211,90.3357467651367,2111122,"2022-05-24","PBRX"
90.3357467651367,91.7149200439453,88.2669906616211,88.2669906616211,1291209,"2022-05-25","PBRX"
88.2669906616211,90.3357467651367,86.8878173828125,87.5774002075195,3743261,"2022-05-27","PBRX"
87.5774002075195,89.6461563110352,87.5774002075195,88.9565734863281,2614032,"2022-05-30","PBRX"
88.9565734863281,89.6461563110352,88.2669906616211,89.6461563110352,2237719,"2022-05-31","PBRX"
90.3357467651367,90.3357467651367,88.2669906616211,88.9565734863281,2686685,"2022-06-02","PBRX"
88.9565734863281,91.7149200439453,87.5774002075195,89.6461563110352,3193075,"2022-06-03","PBRX"
91.7149200439453,93.7836761474609,89.6461563110352,91.0253295898438,5533031,"2022-06-06","PBRX"
91.0253295898438,93.7836761474609,91.0253295898438,92.4045028686523,2295290,"2022-06-07","PBRX"
93.0940856933594,95.1628494262695,93.0940856933594,93.0940856933594,4681215,"2022-06-08","PBRX"
93.7836761474609,97.2316055297852,92.4045028686523,96.5420150756836,6531456,"2022-06-09","PBRX"
98.6107788085938,103.437873840332,96.5420150756836,97.2316055297852,17767186,"2022-06-10","PBRX"
97.2316055297852,98.6107788085938,91.0253295898438,91.7149200439453,4766339,"2022-06-13","PBRX"
91.7149200439453,93.0940856933594,89.6461563110352,92.4045028686523,4089701,"2022-06-14","PBRX"
92.4045028686523,95.1628494262695,92.4045028686523,95.1628494262695,3543286,"2022-06-15","PBRX"
96.5420150756836,97.2316055297852,94.473258972168,96.5420150756836,2413912,"2022-06-16","PBRX"
96.5420150756836,96.5420150756836,92.4045028686523,93.7836761474609,2833149,"2022-06-17","PBRX"
93.7836761474609,95.1628494262695,91.7149200439453,93.0940856933594,1233348,"2022-06-20","PBRX"
93.0940856933594,99.9899444580078,93.0940856933594,99.9899444580078,6037101,"2022-06-21","PBRX"
99.9899444580078,106.196220397949,97.9211883544922,102.748291015625,21586434,"2022-06-22","PBRX"
103.437873840332,104.127464294434,99.9899444580078,102.748291015625,4446291,"2022-06-23","PBRX"
103.437873840332,110.33373260498,97.2316055297852,102.058708190918,29092969,"2022-06-24","PBRX"
102.058708190918,103.437873840332,99.9899444580078,99.9899444580078,2666383,"2022-06-27","PBRX"
102.748291015625,102.748291015625,96.5420150756836,97.9211883544922,4783740,"2022-06-28","PBRX"
97.9211883544922,97.9211883544922,92.4045028686523,93.7836761474609,11148575,"2022-06-29","PBRX"
93.0940856933594,95.8524322509766,93.0940856933594,93.0940856933594,5048102,"2022-06-30","PBRX"
93.0940856933594,93.7836761474609,90.3357467651367,91.7149200439453,2770503,"2022-07-01","PBRX"
91.7149200439453,93.0940856933594,86.8878173828125,90.3357467651367,5561164,"2022-07-04","PBRX"
90.3357467651367,93.0940856933594,88.9565734863281,91.0253295898438,4590001,"2022-07-05","PBRX"
91.0253295898438,91.7149200439453,88.2669906616211,89.6461563110352,2082844,"2022-07-06","PBRX"
89.6461563110352,89.6461563110352,86.8878173828125,87.5774002075195,6544217,"2022-07-07","PBRX"
87.5774002075195,88.9565734863281,86.8878173828125,87.5774002075195,8413745,"2022-07-08","PBRX"
87.5774002075195,88.9565734863281,86.1982269287109,88.2669906616211,6849618,"2022-07-11","PBRX"
87.5774002075195,88.9565734863281,86.8878173828125,88.2669906616211,3016158,"2022-07-12","PBRX"
88.2669906616211,89.6461563110352,87.5774002075195,88.9565734863281,2299496,"2022-07-13","PBRX"
88.9565734863281,89.6461563110352,87.5774002075195,87.5774002075195,3462803,"2022-07-14","PBRX"
88.2669906616211,88.2669906616211,86.8878173828125,88.2669906616211,1923038,"2022-07-15","PBRX"
88.2669906616211,88.2669906616211,86.1982269287109,86.8878173828125,3016593,"2022-07-18","PBRX"
86.8878173828125,88.2669906616211,86.1982269287109,87.5774002075195,761471,"2022-07-19","PBRX"
86.8878173828125,88.9565734863281,86.8878173828125,88.9565734863281,1986264,"2022-07-20","PBRX"
88.9565734863281,89.6461563110352,86.1982269287109,88.9565734863281,4905988,"2022-07-21","PBRX"
88.9565734863281,90.3357467651367,87.5774002075195,88.9565734863281,5863084,"2022-07-22","PBRX"
88.2669906616211,88.9565734863281,86.8878173828125,88.9565734863281,1807026,"2022-07-25","PBRX"
88.2669906616211,88.9565734863281,87.5774002075195,88.2669906616211,1597190,"2022-07-26","PBRX"
88.2669906616211,88.9565734863281,87.5774002075195,87.5774002075195,1115452,"2022-07-27","PBRX"
87.5774002075195,90.3357467651367,86.8878173828125,90.3357467651367,2711627,"2022-07-28","PBRX"
91.0253295898438,91.0253295898438,88.2669906616211,89.6461563110352,2590250,"2022-07-29","PBRX"
89.6461563110352,90.3357467651367,88.2669906616211,89.6461563110352,2831699,"2022-08-01","PBRX"
90.3357467651367,91.0253295898438,88.9565734863281,90.3357467651367,2354311,"2022-08-02","PBRX"
89.6461563110352,93.0940856933594,88.9565734863281,91.0253295898438,4742266,"2022-08-03","PBRX"
91.7149200439453,91.7149200439453,89.6461563110352,91.0253295898438,2383459,"2022-08-04","PBRX"
89.6461563110352,91.0253295898438,89.6461563110352,91.0253295898438,2221478,"2022-08-05","PBRX"
91.0253295898438,91.0253295898438,88.9565734863281,88.9565734863281,3146961,"2022-08-08","PBRX"
88.9565734863281,91.0253295898438,88.2669906616211,90.3357467651367,3030369,"2022-08-09","PBRX"
89.6461563110352,90.3357467651367,88.9565734863281,88.9565734863281,4932235,"2022-08-10","PBRX"
90.3357467651367,91.0253295898438,88.2669906616211,90.3357467651367,8023946,"2022-08-11","PBRX"
90.3357467651367,91.0253295898438,88.9565734863281,90.3357467651367,2495555,"2022-08-12","PBRX"
90.3357467651367,91.0253295898438,88.9565734863281,89.6461563110352,9494539,"2022-08-15","PBRX"
89.6461563110352,89.6461563110352,88.2669906616211,88.2669906616211,9711336,"2022-08-16","PBRX"
88.2669906616211,89.6461563110352,87.5774002075195,88.2669906616211,4820139,"2022-08-18","PBRX"
88.2669906616211,93.0940856933594,88.2669906616211,92.4045028686523,8665636,"2022-08-19","PBRX"
92.4045028686523,92.4045028686523,88.2669906616211,90.3357467651367,4835801,"2022-08-22","PBRX"
89.6461563110352,91.7149200439453,89.6461563110352,89.6461563110352,3880590,"2022-08-23","PBRX"
88.9565734863281,91.0253295898438,88.9565734863281,90.3357467651367,3514138,"2022-08-24","PBRX"
90.3357467651367,91.7149200439453,89.6461563110352,91.0253295898438,3364338,"2022-08-25","PBRX"
91.7149200439453,93.0940856933594,90.3357467651367,91.7149200439453,6400943,"2022-08-26","PBRX"
91.7149200439453,92.4045028686523,88.2669906616211,90.3357467651367,15113854,"2022-08-29","PBRX"
91.0253295898438,91.7149200439453,90.3357467651367,91.0253295898438,4262268,"2022-08-30","PBRX"
91.0253295898438,91.0253295898438,89.6461563110352,91.0253295898438,1976983,"2022-08-31","PBRX"
91.0253295898438,91.0253295898438,88.2669906616211,88.9565734863281,11223693,"2022-09-01","PBRX"
91.0253295898438,91.0253295898438,88.2669906616211,88.9565734863281,10796915,"2022-09-02","PBRX"
88.9565734863281,89.6461563110352,87.5774002075195,88.9565734863281,6778416,"2022-09-05","PBRX"
89.6461563110352,89.6461563110352,87.5774002075195,88.9565734863281,17560250,"2022-09-06","PBRX"
88.9565734863281,90.3357467651367,88.2669906616211,88.2669906616211,11670048,"2022-09-07","PBRX"
88.9565734863281,89.6461563110352,88.2669906616211,88.9565734863281,6925606,"2022-09-08","PBRX"
88.9565734863281,88.9565734863281,87.5774002075195,88.2669906616211,7749724,"2022-09-09","PBRX"
88.9565734863281,89.6461563110352,87.5774002075195,88.2669906616211,10673217,"2022-09-12","PBRX"
88.2669906616211,89.6461563110352,86.8878173828125,88.2669906616211,36800204,"2022-09-13","PBRX"
88.2669906616211,88.9565734863281,87.5774002075195,88.2669906616211,9562841,"2022-09-14","PBRX"
88.9565734863281,96.5420150756836,88.2669906616211,93.0940856933594,37055574,"2022-09-15","PBRX"
93.7836761474609,93.7836761474609,90.3357467651367,91.7149200439453,18935133,"2022-09-16","PBRX"
91.7149200439453,92.4045028686523,89.6461563110352,91.7149200439453,9005550,"2022-09-19","PBRX"
88.9565734863281,92.4045028686523,86.1982269287109,88.9565734863281,7060324,"2022-09-20","PBRX"
89.6461563110352,89.6461563110352,87.5774002075195,88.2669906616211,9348364,"2022-09-21","PBRX"
88.2669906616211,88.9565734863281,86.1982269287109,87.5774002075195,15599653,"2022-09-22","PBRX"
87.5774002075195,88.2669906616211,86.8878173828125,88.2669906616211,3117088,"2022-09-23","PBRX"
88.2669906616211,88.9565734863281,86.8878173828125,88.2669906616211,6051748,"2022-09-26","PBRX"
88.2669906616211,88.2669906616211,86.8878173828125,86.8878173828125,9604170,"2022-09-27","PBRX"
86.8878173828125,87.5774002075195,85.5086441040039,85.5086441040039,13100181,"2022-09-28","PBRX"
86.1982269287109,86.1982269287109,84.8190612792969,84.8190612792969,5542602,"2022-09-29","PBRX"
84.8190612792969,87.5774002075195,84.1294708251953,85.5086441040039,9668846,"2022-09-30","PBRX"
84.8190612792969,86.1982269287109,84.1294708251953,86.1982269287109,7602534,"2022-10-03","PBRX"
86.1982269287109,86.1982269287109,80.6815414428711,80.6815414428711,30137944,"2022-10-04","PBRX"
80.6815414428711,81.3711318969727,75.1648559570312,75.1648559570312,56304954,"2022-10-05","PBRX"
72.4065093994141,75.8544464111328,70.3377532958984,70.3377532958984,37833288,"2022-10-06","PBRX"
68.9585876464844,68.9585876464844,65.5106582641602,65.5106582641602,20532178,"2022-10-07","PBRX"
61.3731384277344,61.3731384277344,61.3731384277344,61.3731384277344,11022413,"2022-10-10","PBRX"
57.2356262207031,57.2356262207031,57.2356262207031,57.2356262207031,8151124,"2022-10-11","PBRX"
53.7876968383789,53.7876968383789,53.7876968383789,53.7876968383789,16250768,"2022-10-12","PBRX"
50.3397674560547,50.3397674560547,50.3397674560547,50.3397674560547,6680676,"2022-10-13","PBRX"
50.3397674560547,64.1314849853516,46.8918380737305,51.718936920166,1080148474,"2022-10-14","PBRX"
52.4085235595703,57.2356262207031,49.6501808166504,50.3397674560547,324526672,"2022-10-17","PBRX"
51.0293502807617,53.0981101989746,48.2710075378418,51.718936920166,120279440,"2022-10-18","PBRX"
52.4085235595703,52.4085235595703,48.9605941772461,48.9605941772461,72883891,"2022-10-19","PBRX"
48.9605941772461,50.3397674560547,48.2710075378418,50.3397674560547,41439365,"2022-10-20","PBRX"
50.3397674560547,51.0293502807617,49.6501808166504,50.3397674560547,21668803,"2022-10-21","PBRX"
49.6501808166504,51.0293502807617,48.9605941772461,50.3397674560547,35554964,"2022-10-24","PBRX"
50.3397674560547,50.3397674560547,48.9605941772461,50.3397674560547,20907331,"2022-10-25","PBRX"
50.3397674560547,56.5460395812988,48.9605941772461,55.8564529418945,393373357,"2022-10-26","PBRX"
56.5460395812988,56.5460395812988,53.0981101989746,53.0981101989746,59711492,"2022-10-27","PBRX"
52.4085235595703,55.1668663024902,51.718936920166,53.7876968383789,39151760,"2022-10-28","PBRX"
54.4772796630859,58.6147956848145,53.0981101989746,56.5460395812988,97621493,"2022-10-31","PBRX"
57.2356262207031,63.4418983459473,55.8564529418945,62.0627250671387,316111476,"2022-11-01","PBRX"
62.0627250671387,65.5106582641602,58.6147956848145,59.3043823242188,229240058,"2022-11-02","PBRX"
62.0627250671387,79.9919586181641,60.6835556030273,75.8544464111328,1360691935,"2022-11-03","PBRX"
76.5440292358398,98.6107788085938,73.7856826782227,93.0940856933594,1595242718,"2022-11-04","PBRX"
93.0940856933594,120.677520751953,93.0940856933594,115.850425720215,1243096279,"2022-11-07","PBRX"
117.229591369629,136.537994384766,108.264976501465,108.264976501465,899396649,"2022-11-08","PBRX"
108.264976501465,108.264976501465,101.369117736816,101.369117736816,23740916,"2022-11-09","PBRX"
94.473258972168,94.473258972168,94.473258972168,94.473258972168,19626272,"2022-11-10","PBRX"
88.2669906616211,106.196220397949,88.2669906616211,93.0940856933594,926036552,"2022-11-11","PBRX"
93.0940856933594,97.9211883544922,86.8878173828125,86.8878173828125,173479633,"2022-11-14","PBRX"
82.0607147216797,89.6461563110352,81.3711318969727,81.3711318969727,258267191,"2022-11-15","PBRX"
76.5440292358398,84.8190612792969,75.8544464111328,81.3711318969727,425017423,"2022-11-16","PBRX"
82.7502975463867,104.127464294434,79.302375793457,102.748291015625,1787684167,"2022-11-17","PBRX"
104.817047119141,113.092079162598,97.9211883544922,104.127464294434,1309906525,"2022-11-18","PBRX"
103.437873840332,109.644149780273,97.2316055297852,97.2316055297852,828264099,"2022-11-21","PBRX"
94.473258972168,100.679534912109,91.7149200439453,93.0940856933594,338677339,"2022-11-22","PBRX"
93.0940856933594,98.6107788085938,91.0253295898438,96.5420150756836,162757110,"2022-11-23","PBRX"
96.5420150756836,97.9211883544922,93.7836761474609,93.7836761474609,86607491,"2022-11-24","PBRX"
94.473258972168,97.9211883544922,91.0253295898438,91.0253295898438,136107201,"2022-11-25","PBRX"
91.7149200439453,92.4045028686523,84.8190612792969,86.1982269287109,107205216,"2022-11-28","PBRX"
86.1982269287109,98.6107788085938,86.1982269287109,96.5420150756836,523826586,"2022-11-29","PBRX"
97.2316055297852,98.6107788085938,91.0253295898438,91.0253295898438,181010095,"2022-11-30","PBRX"
91.7149200439453,94.473258972168,90.3357467651367,90.3357467651367,82451518,"2022-12-01","PBRX"
89.6461563110352,93.0940856933594,86.8878173828125,88.2669906616211,79197681,"2022-12-02","PBRX"
88.2669906616211,91.0253295898438,82.7502975463867,82.7502975463867,96157571,"2022-12-05","PBRX"
82.7502975463867,89.6461563110352,79.9919586181641,82.7502975463867,110051127,"2022-12-06","PBRX"
84.1294708251953,85.5086441040039,78.6127853393555,79.302375793457,63026525,"2022-12-07","PBRX"
82.0607147216797,84.1294708251953,76.5440292358398,82.0607147216797,119693581,"2022-12-08","PBRX"
81.3711318969727,86.1982269287109,80.6815414428711,83.4398880004883,85310190,"2022-12-09","PBRX"
83.4398880004883,84.8190612792969,81.3711318969727,81.3711318969727,51187390,"2022-12-12","PBRX"
82.0607147216797,82.7502975463867,78.6127853393555,79.302375793457,38117371,"2022-12-13","PBRX"
79.302375793457,84.8190612792969,77.9232025146484,81.3711318969727,112329016,"2022-12-14","PBRX"
82.7502975463867,86.1982269287109,81.3711318969727,82.0607147216797,71022339,"2022-12-15","PBRX"
82.7502975463867,84.1294708251953,79.9919586181641,79.9919586181641,30956986,"2022-12-16","PBRX"
81.3711318969727,81.3711318969727,77.9232025146484,79.302375793457,21113252,"2022-12-19","PBRX"
80.6815414428711,81.3711318969727,75.1648559570312,75.1648559570312,57262631,"2022-12-20","PBRX"
75.1648559570312,79.9919586181641,73.7856826782227,75.1648559570312,73785012,"2022-12-21","PBRX"
75.1648559570312,76.5440292358398,73.7856826782227,74.4752731323242,18096659,"2022-12-22","PBRX"
74.4752731323242,75.1648559570312,71.02734375,71.02734375,39242829,"2022-12-23","PBRX"
71.02734375,73.0960998535156,69.6481704711914,70.3377532958984,21681709,"2022-12-26","PBRX"
71.02734375,82.7502975463867,68.9585876464844,82.0607147216797,241808327,"2022-12-27","PBRX"
82.7502975463867,84.8190612792969,76.5440292358398,76.5440292358398,251815203,"2022-12-28","PBRX"
76.5440292358398,78.6127853393555,71.716926574707,73.7856826782227,92560919,"2022-12-29","PBRX"
73.0960998535156,77.9232025146484,72.4065093994141,74.4752731323242,115367217,"2022-12-30","PBRX"
74.4752731323242,78.6127853393555,72.4065093994141,75.1648559570312,87925093,"2023-01-02","PBRX"
75.8544464111328,81.3711318969727,73.7856826782227,75.8544464111328,280199051,"2023-01-03","PBRX"
75.8544464111328,77.2336120605469,71.02734375,71.716926574707,81192936,"2023-01-04","PBRX"
71.716926574707,73.7856826782227,66.8898239135742,67.5794143676758,52906828,"2023-01-05","PBRX"
68.2689971923828,70.3377532958984,66.8898239135742,68.9585876464844,32729210,"2023-01-06","PBRX"
70.3377532958984,76.5440292358398,70.3377532958984,72.4065093994141,109350127,"2023-01-09","PBRX"
75.1648559570312,79.9919586181641,73.0960998535156,75.8544464111328,259352335,"2023-01-10","PBRX"
76.5440292358398,77.2336120605469,71.02734375,71.02734375,57315851,"2023-01-11","PBRX"
68.9585876464844,68.9585876464844,66.2002410888672,66.2002410888672,88124778,"2023-01-12","PBRX"
64.8210678100586,66.2002410888672,62.0627250671387,62.0627250671387,351419045,"2023-01-13","PBRX"
63,83,60,76,412621600,"2023-01-16","PBRX"
76,81,71,74,203809200,"2023-01-17","PBRX"
74,76,72,74,53200900,"2023-01-18","PBRX"
74,74,69,69,78777400,"2023-01-19","PBRX"
65,65,65,65,19076500,"2023-01-20","PBRX"
61,61,61,61,25480200,"2023-01-24","PBRX"
57,60,57,57,840051800,"2023-01-25","PBRX"
54,60,54,60,910731400,"2023-01-26","PBRX"
61,62,60,62,297439200,"2023-01-27","PBRX"
62,63,60,61,218801000,"2023-01-30","PBRX"
60,61,57,57,285029600,"2023-01-31","PBRX"
54,62,54,62,485103500,"2023-02-01","PBRX"
63,71,62,70,905237300,"2023-02-02","PBRX"
70,74,68,71,477736000,"2023-02-03","PBRX"
71,72,68,68,216609100,"2023-02-06","PBRX"
68,68,64,64,405018300,"2023-02-07","PBRX"
62,66,60,63,297320700,"2023-02-08","PBRX"
63,66,62,65,151485000,"2023-02-09","PBRX"
65,65,62,63,96656000,"2023-02-10","PBRX"
63,64,59,62,140131300,"2023-02-13","PBRX"
63,64,60,64,83219100,"2023-02-14","PBRX"
64,66,63,64,91868800,"2023-02-15","PBRX"
64,64,62,62,71853800,"2023-02-16","PBRX"
62,63,61,62,42362100,"2023-02-17","PBRX"
62,63,60,62,40404400,"2023-02-20","PBRX"
61,62,60,60,60222500,"2023-02-21","PBRX"
60,60,57,58,155974500,"2023-02-22","PBRX"
58,58,56,58,100716100,"2023-02-23","PBRX"
58,59,57,58,81812900,"2023-02-24","PBRX"
58,61,57,59,66872400,"2023-02-27","PBRX"
59,59,56,57,117391000,"2023-02-28","PBRX"
57,58,56,57,35587000,"2023-03-01","PBRX"
57,57,55,56,81066800,"2023-03-02","PBRX"
56,58,56,56,33076000,"2023-03-03","PBRX"
57,58,56,56,30743400,"2023-03-06","PBRX"
56,57,55,57,29297600,"2023-03-07","PBRX"
56,56,54,54,171231700,"2023-03-08","PBRX"
54,57,53,54,92693000,"2023-03-09","PBRX"
54,55,52,52,61835600,"2023-03-10","PBRX"
52,53,50,51,120219200,"2023-03-13","PBRX"
51,53,50,51,87620700,"2023-03-14","PBRX"
51,52,51,51,43976400,"2023-03-15","PBRX"
51,52,50,50,128620600,"2023-03-16","PBRX"
50,51,50,50,121338900,"2023-03-17","PBRX"
51,51,50,50,30400200,"2023-03-20","PBRX"
50,52,50,51,32982100,"2023-03-21","PBRX"
50,52,50,51,75682600,"2023-03-24","PBRX"
50,52,50,52,14595800,"2023-03-27","PBRX"
52,58,51,56,286925600,"2023-03-28","PBRX"
56,57,54,54,48928600,"2023-03-29","PBRX"
55,55,53,53,37663400,"2023-03-30","PBRX"
53,55,53,53,36213700,"2023-03-31","PBRX"
53,53,51,52,81097400,"2023-04-03","PBRX"
52,53,51,52,36179300,"2023-04-04","PBRX"
52,52,51,51,32672200,"2023-04-05","PBRX"
51,52,51,51,19584300,"2023-04-06","PBRX"
51,52,50,51,66726000,"2023-04-10","PBRX"
51,51,50,51,34951700,"2023-04-11","PBRX"
50,51,50,50,74339400,"2023-04-12","PBRX"
50,51,50,50,55750500,"2023-04-13","PBRX"
50,51,50,50,42033500,"2023-04-14","PBRX"
50,50,50,50,8188600,"2023-04-17","PBRX"
50,50,50,50,5906400,"2023-04-18","PBRX"
50,50,50,50,12785800,"2023-04-26","PBRX"
50,50,50,50,4066300,"2023-04-27","PBRX"
50,50,50,50,5360700,"2023-04-28","PBRX"
50,50,50,50,3751400,"2023-05-02","PBRX"
50,50,50,50,3174800,"2023-05-03","PBRX"
50,50,50,50,1949800,"2023-05-04","PBRX"
50,50,50,50,1397900,"2023-05-05","PBRX"
50,50,50,50,2190400,"2023-05-08","PBRX"
50,50,50,50,1670400,"2023-05-09","PBRX"
50,50,50,50,2591900,"2023-05-10","PBRX"
50,50,50,50,2355900,"2023-05-11","PBRX"
50,50,50,50,3979000,"2023-05-12","PBRX"
50,50,50,50,1578300,"2023-05-15","PBRX"
50,50,50,50,984300,"2023-05-16","PBRX"
50,50,50,50,1132000,"2023-05-17","PBRX"
50,50,50,50,521600,"2023-05-19","PBRX"
50,50,50,50,3593200,"2023-05-22","PBRX"
50,50,50,50,11977700,"2023-05-23","PBRX"
50,50,50,50,8983500,"2023-05-24","PBRX"
50,50,50,50,1071400,"2023-05-25","PBRX"
50,50,50,50,1060600,"2023-05-26","PBRX"
50,50,50,50,6089000,"2023-05-29","PBRX"
50,50,50,50,4454800,"2023-05-30","PBRX"
50,50,50,50,741900,"2023-05-31","PBRX"
50,50,50,50,1441200,"2023-06-05","PBRX"
50,50,50,50,514100,"2023-06-06","PBRX"
50,50,50,50,2307900,"2023-06-07","PBRX"
50,50,50,50,411800,"2023-06-08","PBRX"
50,50,50,50,629900,"2023-06-09","PBRX"
50,50,50,50,984700,"2023-06-12","PBRX"
50,50,50,50,332700,"2023-06-13","PBRX"
50,50,50,50,656200,"2023-06-14","PBRX"
50,50,50,50,917500,"2023-06-15","PBRX"
50,50,50,50,558300,"2023-06-16","PBRX"
50,50,50,50,1535100,"2023-06-19","PBRX"
50,50,50,50,203900,"2023-06-20","PBRX"
50,50,50,50,426500,"2023-06-21","PBRX"
50,50,50,50,698200,"2023-06-22","PBRX"
50,50,50,50,579800,"2023-06-23","PBRX"
50,50,50,50,1157400,"2023-06-26","PBRX"
50,50,50,50,1023400,"2023-06-27","PBRX"
50,50,50,50,451800,"2023-07-03","PBRX"
50,50,50,50,633300,"2023-07-04","PBRX"
50,50,50,50,491100,"2023-07-05","PBRX"
50,50,50,50,418100,"2023-07-06","PBRX"
50,50,50,50,241000,"2023-07-07","PBRX"
50,50,50,50,739500,"2023-07-10","PBRX"
50,50,50,50,1304400,"2023-07-11","PBRX"
50,50,50,50,1397500,"2023-07-12","PBRX"
50,50,50,50,2468500,"2023-07-13","PBRX"
50,50,50,50,863900,"2023-07-14","PBRX"
50,50,50,50,3859900,"2023-07-17","PBRX"
50,50,50,50,910500,"2023-07-18","PBRX"
50,50,50,50,2196600,"2023-07-20","PBRX"
50,50,50,50,695700,"2023-07-21","PBRX"
50,50,50,50,760400,"2023-07-24","PBRX"
50,50,50,50,150700,"2023-07-25","PBRX"
50,50,50,50,1331300,"2023-07-26","PBRX"
50,50,50,50,699100,"2023-07-27","PBRX"
50,50,50,50,747100,"2023-07-28","PBRX"
50,50,50,50,23675900,"2023-07-31","PBRX"
50,50,50,50,8698400,"2023-08-01","PBRX"
50,50,50,50,4054300,"2023-08-02","PBRX"
50,50,50,50,7111600,"2023-08-03","PBRX"
50,50,50,50,796600,"2023-08-04","PBRX"
50,50,50,50,3382500,"2023-08-07","PBRX"
50,50,50,50,15349700,"2023-08-08","PBRX"
50,50,50,50,16047700,"2023-08-09","PBRX"
50,50,50,50,8156800,"2023-08-10","PBRX"
50,50,50,50,1518400,"2023-08-11","PBRX"
50,50,50,50,240600,"2023-08-14","PBRX"
50,50,50,50,604200,"2023-08-15","PBRX"
50,50,50,50,2063200,"2023-08-16","PBRX"
50,50,50,50,624100,"2023-08-18","PBRX"
50,50,50,50,1389300,"2023-08-21","PBRX"
50,50,50,50,9026600,"2023-08-22","PBRX"
50,50,50,50,543700,"2023-08-23","PBRX"
50,50,50,50,475500,"2023-08-24","PBRX"
50,50,50,50,477400,"2023-08-25","PBRX"
50,50,50,50,4464500,"2023-08-28","PBRX"
50,50,50,50,5747300,"2023-08-29","PBRX"
50,50,50,50,5554700,"2023-08-30","PBRX"
50,50,50,50,1226800,"2023-08-31","PBRX"
50,50,50,50,620500,"2023-09-01","PBRX"
50,50,50,50,7619300,"2023-09-04","PBRX"
50,50,50,50,328700,"2023-09-05","PBRX"
50,50,50,50,199200,"2023-09-06","PBRX"
50,50,50,50,6292600,"2023-09-07","PBRX"
50,50,50,50,303400,"2023-09-08","PBRX"
50,50,50,50,2212500,"2023-09-11","PBRX"
50,50,50,50,292900,"2023-09-12","PBRX"
50,50,50,50,837500,"2023-09-13","PBRX"
50,50,50,50,347400,"2023-09-14","PBRX"
50,50,50,50,175800,"2023-09-15","PBRX"
50,50,50,50,217500,"2023-09-18","PBRX"
50,50,50,50,414100,"2023-09-19","PBRX"
50,50,50,50,739900,"2023-09-20","PBRX"
50,50,50,50,208500,"2023-09-21","PBRX"
50,50,50,50,240600,"2023-09-22","PBRX"
50,50,50,50,1781200,"2023-09-25","PBRX"
50,50,50,50,176600,"2023-09-26","PBRX"
50,50,50,50,166400,"2023-09-27","PBRX"
50,50,50,50,349800,"2023-09-29","PBRX"
50,50,50,50,452800,"2023-10-02","PBRX"
50,50,50,50,343300,"2023-10-03","PBRX"
50,50,50,50,199900,"2023-10-04","PBRX"
50,50,50,50,145800,"2023-10-05","PBRX"
50,50,50,50,220300,"2023-10-06","PBRX"
50,50,50,50,1209400,"2023-10-09","PBRX"
50,50,50,50,135300,"2023-10-10","PBRX"
50,50,50,50,83100,"2023-10-11","PBRX"
50,50,50,50,1866300,"2023-10-12","PBRX"
50,50,50,50,106600,"2023-10-13","PBRX"
50,50,50,50,220500,"2023-10-16","PBRX"
50,50,50,50,553500,"2023-10-17","PBRX"
50,50,50,50,1683800,"2023-10-18","PBRX"
50,50,50,50,2372200,"2023-10-19","PBRX"
50,50,50,50,52000,"2023-10-20","PBRX"
50,50,50,50,11900,"2023-10-23","PBRX"
50,50,50,50,73400,"2023-10-24","PBRX"
50,50,50,50,221000,"2023-10-25","PBRX"
50,50,50,50,247300,"2023-10-26","PBRX"
50,50,50,50,199600,"2023-10-27","PBRX"
50,50,50,50,143700,"2023-10-30","PBRX"
50,50,50,50,39900,"2023-10-31","PBRX"
50,50,50,50,85000,"2023-11-01","PBRX"
50,50,50,50,201300,"2023-11-02","PBRX"
50,50,50,50,128500,"2023-11-03","PBRX"
50,50,50,50,132600,"2023-11-06","PBRX"
50,50,50,50,392200,"2023-11-07","PBRX"
50,50,50,50,74100,"2023-11-08","PBRX"
50,50,50,50,58400,"2023-11-09","PBRX"
50,50,50,50,156300,"2023-11-10","PBRX"
50,50,50,50,211900,"2023-11-13","PBRX"
50,50,50,50,63600,"2023-11-14","PBRX"
50,50,50,50,2011100,"2023-11-15","PBRX"
50,50,50,50,214700,"2023-11-16","PBRX"
50,50,50,50,41000,"2023-11-17","PBRX"
50,50,50,50,1694200,"2023-11-20","PBRX"
50,50,50,50,25800,"2023-11-21","PBRX"
50,50,50,50,57800,"2023-11-22","PBRX"
50,50,50,50,35500,"2023-11-23","PBRX"
50,50,50,50,54400,"2023-11-24","PBRX"
50,50,50,50,1119300,"2023-11-27","PBRX"
50,50,50,50,116500,"2023-11-28","PBRX"
50,50,50,50,77500,"2023-11-29","PBRX"
50,50,50,50,22100,"2023-11-30","PBRX"
50,50,50,50,4100,"2023-12-01","PBRX"
50,50,50,50,22700,"2023-12-04","PBRX"
50,50,50,50,12000,"2023-12-05","PBRX"
50,50,50,50,60100,"2023-12-06","PBRX"
50,50,50,50,11400,"2023-12-07","PBRX"
50,50,50,50,5700,"2023-12-08","PBRX"
50,50,50,50,29800,"2023-12-11","PBRX"
50,50,50,50,225200,"2023-12-12","PBRX"
50,50,50,50,48700,"2023-12-13","PBRX"
50,50,50,50,166700,"2023-12-14","PBRX"
50,50,50,50,152300,"2023-12-15","PBRX"
50,50,50,50,16100,"2023-12-18","PBRX"
50,50,50,50,2200,"2023-12-19","PBRX"
50,50,50,50,16700,"2023-12-20","PBRX"
50,50,50,50,3700,"2023-12-21","PBRX"
50,50,50,50,349000,"2023-12-22","PBRX"
50,50,50,50,61600,"2023-12-27","PBRX"
50,50,50,50,100100,"2023-12-28","PBRX"
50,50,50,50,6900,"2023-12-29","PBRX"
50,50,50,50,21200,"2024-01-02","PBRX"
50,50,50,50,29000,"2024-01-03","PBRX"
50,50,50,50,32300,"2024-01-04","PBRX"
50,50,50,50,9700,"2024-01-05","PBRX"
50,50,50,50,71300,"2024-01-08","PBRX"
50,50,50,50,30800,"2024-01-09","PBRX"
50,50,50,50,2200,"2024-01-10","PBRX"
50,50,50,50,97400,"2024-01-11","PBRX"
50,50,50,50,10600,"2024-01-12","PBRX"
50,50,50,50,13600,"2024-01-15","PBRX"
50,50,50,50,18700,"2024-01-16","PBRX"
50,50,50,50,167400,"2024-01-17","PBRX"
50,50,50,50,112600,"2024-01-18","PBRX"
50,50,50,50,10100,"2024-01-19","PBRX"
50,50,50,50,14400,"2024-01-22","PBRX"
50,50,50,50,5000,"2024-01-23","PBRX"
50,50,50,50,17600,"2024-01-24","PBRX"
50,50,50,50,12800,"2024-01-25","PBRX"
50,50,50,50,5000,"2024-01-26","PBRX"
50,50,50,50,13100,"2024-01-29","PBRX"
50,50,50,50,28100,"2024-01-30","PBRX"
50,50,50,50,6400,"2024-01-31","PBRX"
50,50,50,50,685200,"2024-02-01","PBRX"
50,50,50,50,5500,"2024-02-02","PBRX"
50,50,50,50,72700,"2024-02-05","PBRX"
50,50,50,50,9000,"2024-02-06","PBRX"
50,50,50,50,5900,"2024-02-07","PBRX"
50,50,50,50,273200,"2024-02-12","PBRX"
50,50,50,50,2400,"2024-02-13","PBRX"
50,50,50,50,1003300,"2024-02-15","PBRX"
50,50,50,50,45600,"2024-02-16","PBRX"
50,50,50,50,6500,"2024-02-19","PBRX"
50,50,50,50,6200,"2024-02-20","PBRX"
50,50,50,50,7300,"2024-02-21","PBRX"
50,50,50,50,1700,"2024-02-22","PBRX"
50,50,50,50,6100,"2024-02-23","PBRX"
50,50,50,50,24100,"2024-02-26","PBRX"
50,50,50,50,22300,"2024-02-27","PBRX"
50,50,50,50,1300,"2024-02-28","PBRX"
50,50,50,50,51900,"2024-02-29","PBRX"
50,50,50,50,14100,"2024-03-01","PBRX"
50,50,50,50,11400,"2024-03-04","PBRX"
50,50,50,50,1400,"2024-03-05","PBRX"
50,50,50,50,3100,"2024-03-06","PBRX"
50,50,50,50,25300,"2024-03-07","PBRX"
50,50,50,50,7700,"2024-03-08","PBRX"
50,50,50,50,46100,"2024-03-13","PBRX"
50,50,50,50,3100,"2024-03-14","PBRX"
50,50,50,50,54700,"2024-03-15","PBRX"
50,50,50,50,182900,"2024-03-18","PBRX"
50,50,50,50,2300,"2024-03-19","PBRX"
50,50,50,50,7000,"2024-03-20","PBRX"
50,50,50,50,13600,"2024-03-21","PBRX"
50,50,50,50,2000,"2024-03-22","PBRX"
45,45,45,45,774900,"2024-03-25","PBRX"
41,41,41,41,558300,"2024-03-26","PBRX"
37,37,37,37,894400,"2024-03-27","PBRX"
34,34,34,34,1725400,"2024-03-28","PBRX"
31,31,31,31,3026100,"2024-04-01","PBRX"
28,28,28,28,4012800,"2024-04-02","PBRX"
26,26,26,26,2025400,"2024-04-03","PBRX"
24,24,24,24,2442800,"2024-04-04","PBRX"
22,22,22,22,148824600,"2024-04-05","PBRX"
20,21,20,21,87834400,"2024-04-16","PBRX"
20,20,19,19,62152300,"2024-04-17","PBRX"
18,18,18,18,53675000,"2024-04-18","PBRX"
17,17,17,17,41767300,"2024-04-19","PBRX"
17,18,17,18,28725100,"2024-04-22","PBRX"
19,19,19,19,12019200,"2024-04-23","PBRX"
20,20,20,20,6800100,"2024-04-24","PBRX"
22,22,22,22,14647400,"2024-04-25","PBRX"
24,24,24,24,12821100,"2024-04-26","PBRX"
26,26,25,25,41475700,"2024-04-29","PBRX"
25,25,23,23,14757600,"2024-04-30","PBRX"
21,21,21,21,16179800,"2024-05-02","PBRX"
21,22,21,22,10639600,"2024-05-03","PBRX"
21,21,21,21,7851200,"2024-05-06","PBRX"
21,21,21,21,4128200,"2024-05-07","PBRX"
22,22,22,22,19413800,"2024-05-08","PBRX"
22,22,22,22,6311500,"2024-05-13","PBRX"
22,22,22,22,3526400,"2024-05-14","PBRX"
21,21,20,20,17327100,"2024-05-15","PBRX"
20,20,20,20,7813400,"2024-05-16","PBRX"
20,20,20,20,10628700,"2024-05-17","PBRX"
20,20,20,20,19941000,"2024-05-20","PBRX"
20,20,20,20,17523400,"2024-05-21","PBRX"
20,20,20,20,14983000,"2024-05-22","PBRX"
20,20,19,19,8463400,"2024-05-27","PBRX"
18,18,18,18,28065500,"2024-05-28","PBRX"
18,18,17,17,23275100,"2024-05-29","PBRX"
16,16,16,16,15232400,"2024-05-30","PBRX"
16,17,16,17,4853700,"2024-05-31","PBRX"
17,17,17,17,6149500,"2024-06-03","PBRX"
17,17,17,17,9275200,"2024-06-04","PBRX"
17,17,17,17,3676700,"2024-06-05","PBRX"
17,17,17,17,4342900,"2024-06-06","PBRX"
17,17,17,17,7486200,"2024-06-07","PBRX"
17,17,17,17,4550900,"2024-06-10","PBRX"
17,17,17,17,17119200,"2024-06-11","PBRX"
17,17,17,17,6157300,"2024-06-12","PBRX"
17,17,16,16,9491600,"2024-06-13","PBRX"
15,15,15,15,12096400,"2024-06-14","PBRX"
14,14,14,14,13889800,"2024-06-19","PBRX"
14,15,14,15,8183100,"2024-06-20","PBRX"
15,16,15,16,3063000,"2024-06-21","PBRX"
16,17,16,17,3138500,"2024-06-24","PBRX"
17,17,17,17,3092600,"2024-06-25","PBRX"
17,17,16,16,2755800,"2024-06-26","PBRX"
16,16,15,16,2399000,"2024-06-27","PBRX"
16,16,16,16,4353100,"2024-06-28","PBRX"
16,16,15,16,6619500,"2024-07-01","PBRX"
16,16,16,16,5350100,"2024-07-02","PBRX"
16,16,16,16,2577800,"2024-07-03","PBRX"
16,16,15,16,3615200,"2024-07-04","PBRX"
16,16,16,16,1372800,"2024-07-05","PBRX"
16,16,16,16,3247200,"2024-07-08","PBRX"
16,16,15,15,3056800,"2024-07-09","PBRX"
15,16,15,16,10882700,"2024-07-10","PBRX"
16,16,15,15,5067900,"2024-07-11","PBRX"
16,16,16,16,8224700,"2024-07-12","PBRX"
16,16,16,16,10208800,"2024-07-15","PBRX"
17,17,17,17,5451500,"2024-07-16","PBRX"
18,18,18,18,8815200,"2024-07-17","PBRX"
19,19,19,19,1849000,"2024-07-18","PBRX"
20,20,20,20,2634000,"2024-07-19","PBRX"
21,22,21,22,23549500,"2024-07-22","PBRX"
23,23,23,23,15193200,"2024-07-23","PBRX"
23,23,22,22,6917900,"2024-07-24","PBRX"
21,21,20,20,3841800,"2024-07-25","PBRX"
19,19,19,19,3376000,"2024-07-26","PBRX"
19,19,19,19,11136600,"2024-07-29","PBRX"
19,20,19,20,2064900,"2024-07-30","PBRX"
19,20,19,20,842900,"2024-07-31","PBRX"
20,20,19,19,2001300,"2024-08-01","PBRX"
19,19,19,19,2950900,"2024-08-02","PBRX"
19,19,18,18,3721800,"2024-08-05","PBRX"
18,18,17,18,5115300,"2024-08-06","PBRX"
18,18,18,18,8463200,"2024-08-07","PBRX"
18,18,17,18,3736500,"2024-08-08","PBRX"
17,18,17,18,6508500,"2024-08-09","PBRX"
18,18,18,18,7519500,"2024-08-12","PBRX"
18,18,18,18,3476100,"2024-08-13","PBRX"
19,19,18,18,4335200,"2024-08-14","PBRX"
19,19,19,19,4937100,"2024-08-15","PBRX"
19,19,19,19,1349100,"2024-08-16","PBRX"
18,18,18,18,14281300,"2024-08-19","PBRX"
18,19,18,19,10047600,"2024-08-20","PBRX"
19,19,18,18,4279500,"2024-08-21","PBRX"
18,19,18,19,6134600,"2024-08-22","PBRX"
19,19,19,19,6436000,"2024-08-23","PBRX"
19,19,19,19,2925900,"2024-08-26","PBRX"
18,19,18,19,6312200,"2024-08-27","PBRX"
19,19,19,19,1960500,"2024-08-28","PBRX"
19,19,19,19,2835600,"2024-08-29","PBRX"
19,20,19,20,7146800,"2024-08-30","PBRX"
20,22,20,22,22190500,"2024-09-02","PBRX"
22,22,21,21,15130300,"2024-09-03","PBRX"
20,20,20,20,2696600,"2024-09-04","PBRX"
19,20,19,20,6883800,"2024-09-05","PBRX"
20,21,20,21,3469500,"2024-09-06","PBRX"
21,21,20,21,5921500,"2024-09-09","PBRX"
21,21,20,20,6176200,"2024-09-10","PBRX"
20,21,20,21,6436700,"2024-09-11","PBRX"
20,21,20,20,8304000,"2024-09-12","PBRX"
21,21,20,20,1708300,"2024-09-13","PBRX"
20,20,20,20,943800,"2024-09-17","PBRX"
20,21,20,20,8829900,"2024-09-18","PBRX"
20,20,20,20,7373700,"2024-09-19","PBRX"
20,21,20,20,5444800,"2024-09-20","PBRX"
20,20,20,20,4994800,"2024-09-23","PBRX"
20,20,20,20,3737900,"2024-09-24","PBRX"
20,20,19,19,1232400,"2024-09-25","PBRX"
19,20,19,20,4557400,"2024-09-26","PBRX"
19,20,19,20,9138300,"2024-09-27","PBRX"
20,20,19,19,12741000,"2024-09-30","PBRX"
19,20,19,20,7703800,"2024-10-01","PBRX"
20,20,19,19,2798200,"2024-10-02","PBRX"
19,19,19,19,3396500,"2024-10-03","PBRX"
19,19,19,19,3421200,"2024-10-04","PBRX"
19,20,19,19,777700,"2024-10-07","PBRX"
19,19,19,19,919400,"2024-10-08","PBRX"
19,20,19,19,1539200,"2024-10-09","PBRX"
19,20,19,20,579300,"2024-10-10","PBRX"
19,19,19,19,10588500,"2024-10-11","PBRX"
19,19,19,19,22496100,"2024-10-14","PBRX"
19,20,19,19,14454500,"2024-10-15","PBRX"
19,20,19,20,2112600,"2024-10-16","PBRX"
20,20,20,20,499900,"2024-10-17","PBRX"
20,20,20,20,9325000,"2024-10-18","PBRX"
19,20,19,19,9504600,"2024-10-21","PBRX"
19,20,19,20,15860300,"2024-10-22","PBRX"
20,21,20,21,13083300,"2024-10-23","PBRX"
21,21,20,20,34962500,"2024-10-24","PBRX"
20,20,20,20,11637000,"2024-10-25","PBRX"
20,21,20,21,32372400,"2024-10-28","PBRX"
22,23,22,23,76098900,"2024-10-29","PBRX"
23,23,23,23,0,"2024-10-30","PBRX"
23,23,23,23,0,"2024-10-31","PBRX"
23,23,23,23,0,"2024-11-01","PBRX"