"Open","High","Low","Close","Volume","Date","Emiten"
43.7281074523926,45.8439826965332,43.7281074523926,43.7281074523926,57295412,"2007-01-02","BRPT"
43.0228157043457,44.4333992004395,43.0228157043457,43.0228157043457,146712268,"2007-01-03","BRPT"
43.7281074523926,48.665153503418,41.612232208252,46.5492744445801,1488666950,"2007-01-04","BRPT"
46.5492744445801,54.307487487793,45.8439826965332,52.8969039916992,3235085273,"2007-01-05","BRPT"
50.7810287475586,54.307487487793,49.3704452514648,50.7810287475586,2055474681,"2007-01-08","BRPT"
51.4863204956055,52.1916122436523,46.5492744445801,48.665153503418,838524949,"2007-01-09","BRPT"
48.665153503418,49.3704452514648,44.4333992004395,45.1386909484863,944537767,"2007-01-10","BRPT"
47.254566192627,47.254566192627,43.7281074523926,47.254566192627,492030200,"2007-01-11","BRPT"
48.665153503418,48.665153503418,45.1386909484863,45.8439826965332,629398821,"2007-01-12","BRPT"
47.254566192627,52.1916122436523,46.5492744445801,52.1916122436523,1127454894,"2007-01-15","BRPT"
52.8969039916992,52.8969039916992,51.4863204956055,52.8969039916992,626570206,"2007-01-16","BRPT"
52.8969039916992,55.718074798584,52.1916122436523,55.718074798584,1104301366,"2007-01-17","BRPT"
57.1286582946777,58.5392417907715,55.0127792358398,57.1286582946777,1103230887,"2007-01-18","BRPT"
57.1286582946777,58.5392417907715,55.718074798584,57.1286582946777,765526822,"2007-01-19","BRPT"
55.718074798584,57.8339500427246,55.718074798584,55.718074798584,216286281,"2007-01-22","BRPT"
57.1286582946777,57.8339500427246,55.0127792358398,57.1286582946777,206184083,"2007-01-23","BRPT"
58.5392417907715,59.2445335388184,56.4233665466309,58.5392417907715,607046380,"2007-01-24","BRPT"
58.5392417907715,59.9498252868652,54.307487487793,55.0127792358398,1593361165,"2007-01-25","BRPT"
55.0127792358398,55.718074798584,52.8969039916992,55.0127792358398,292148469,"2007-01-26","BRPT"
55.718074798584,57.1286582946777,55.718074798584,55.718074798584,299336981,"2007-01-29","BRPT"
56.4233665466309,57.8339500427246,55.0127792358398,56.4233665466309,364047760,"2007-01-30","BRPT"
57.8339500427246,59.2445335388184,56.4233665466309,57.8339500427246,937767522,"2007-01-31","BRPT"
57.1286582946777,58.5392417907715,57.1286582946777,57.1286582946777,274248084,"2007-02-01","BRPT"
57.8339500427246,61.360408782959,57.8339500427246,60.6551170349121,1799708302,"2007-02-02","BRPT"
61.360408782959,62.0657005310059,59.2445335388184,61.360408782959,538982379,"2007-02-05","BRPT"
61.360408782959,62.0657005310059,59.9498252868652,61.360408782959,131824819,"2007-02-06","BRPT"
61.360408782959,62.7709922790527,59.9498252868652,61.360408782959,456527178,"2007-02-07","BRPT"
58.5392417907715,60.6551170349121,58.5392417907715,58.5392417907715,161223986,"2007-02-08","BRPT"
58.5392417907715,59.2445335388184,57.8339500427246,58.5392417907715,219334664,"2007-02-09","BRPT"
57.1286582946777,58.5392417907715,57.1286582946777,57.1286582946777,73111554,"2007-02-12","BRPT"
57.8339500427246,58.5392417907715,57.1286582946777,57.8339500427246,128740990,"2007-02-13","BRPT"
58.5392417907715,59.9498252868652,57.8339500427246,59.9498252868652,459412507,"2007-02-14","BRPT"
59.2445335388184,59.9498252868652,58.5392417907715,59.2445335388184,144294830,"2007-02-15","BRPT"
59.2445335388184,59.2445335388184,57.8339500427246,59.2445335388184,126380266,"2007-02-16","BRPT"
58.5392417907715,59.9498252868652,57.8339500427246,58.5392417907715,140424093,"2007-02-19","BRPT"
57.8339500427246,59.2445335388184,57.1286582946777,57.8339500427246,88807179,"2007-02-20","BRPT"
59.2445335388184,59.2445335388184,57.8339500427246,59.2445335388184,163563443,"2007-02-21","BRPT"
60.6551170349121,61.360408782959,59.2445335388184,60.6551170349121,1016068416,"2007-02-22","BRPT"
61.360408782959,65.5921630859375,60.6551170349121,65.5921630859375,1293924934,"2007-02-23","BRPT"
64.1815795898438,67.7080383300781,64.1815795898438,64.1815795898438,849832321,"2007-02-26","BRPT"
62.7709922790527,65.5921630859375,62.0657005310059,62.7709922790527,286136776,"2007-02-27","BRPT"
57.8339500427246,62.0657005310059,57.1286582946777,61.360408782959,702276430,"2007-02-28","BRPT"
62.0657005310059,64.1815795898438,61.360408782959,62.0657005310059,634772482,"2007-03-01","BRPT"
62.0657005310059,62.0657005310059,60.6551170349121,62.0657005310059,69715798,"2007-03-02","BRPT"
60.6551170349121,61.360408782959,56.4233665466309,57.1286582946777,530801371,"2007-03-05","BRPT"
58.5392417907715,59.2445335388184,57.1286582946777,58.5392417907715,283244357,"2007-03-06","BRPT"
58.5392417907715,59.9498252868652,58.5392417907715,58.5392417907715,169426262,"2007-03-07","BRPT"
59.2445335388184,60.6551170349121,58.5392417907715,59.2445335388184,197577720,"2007-03-08","BRPT"
59.2445335388184,59.9498252868652,58.5392417907715,59.2445335388184,52375464,"2007-03-09","BRPT"
60.6551170349121,60.6551170349121,59.2445335388184,60.6551170349121,117001173,"2007-03-12","BRPT"
60.6551170349121,61.360408782959,59.9498252868652,59.9498252868652,94514035,"2007-03-13","BRPT"
58.5392417907715,59.2445335388184,57.8339500427246,58.5392417907715,60521026,"2007-03-14","BRPT"
59.2445335388184,60.6551170349121,59.2445335388184,59.2445335388184,107111653,"2007-03-15","BRPT"
59.2445335388184,59.9498252868652,58.5392417907715,59.2445335388184,33276993,"2007-03-16","BRPT"
58.5392417907715,59.9498252868652,58.5392417907715,58.5392417907715,55204079,"2007-03-20","BRPT"
58.5392417907715,59.2445335388184,57.8339500427246,58.5392417907715,38338726,"2007-03-21","BRPT"
59.2445335388184,59.2445335388184,58.5392417907715,59.2445335388184,59996420,"2007-03-22","BRPT"
58.5392417907715,60.6551170349121,58.5392417907715,58.5392417907715,276771861,"2007-03-23","BRPT"
58.5392417907715,58.5392417907715,57.8339500427246,58.5392417907715,40203202,"2007-03-26","BRPT"
58.5392417907715,58.5392417907715,57.8339500427246,58.5392417907715,39628972,"2007-03-27","BRPT"
58.5392417907715,58.5392417907715,57.1286582946777,58.5392417907715,36864160,"2007-03-28","BRPT"
59.2445335388184,59.2445335388184,57.8339500427246,59.2445335388184,85312173,"2007-03-29","BRPT"
57.8339500427246,58.5392417907715,57.8339500427246,57.8339500427246,59698671,"2007-03-30","BRPT"
55.0127792358398,57.8339500427246,54.307487487793,55.0127792358398,202575649,"2007-04-02","BRPT"
55.718074798584,55.718074798584,54.307487487793,55.718074798584,179585174,"2007-04-03","BRPT"
55.0127792358398,55.718074798584,50.7810287475586,51.4863204956055,184533479,"2007-04-04","BRPT"
50.0757369995117,51.4863204956055,49.3704452514648,50.0757369995117,184540568,"2007-04-05","BRPT"
52.1916122436523,52.8969039916992,50.0757369995117,52.1916122436523,175452134,"2007-04-09","BRPT"
51.4863204956055,52.1916122436523,51.4863204956055,51.4863204956055,22855779,"2007-04-10","BRPT"
51.4863204956055,52.1916122436523,50.7810287475586,51.4863204956055,42826229,"2007-04-11","BRPT"
51.4863204956055,52.1916122436523,50.7810287475586,51.4863204956055,34801185,"2007-04-12","BRPT"
51.4863204956055,51.4863204956055,50.7810287475586,51.4863204956055,34751560,"2007-04-13","BRPT"
51.4863204956055,51.4863204956055,50.7810287475586,51.4863204956055,30164808,"2007-04-16","BRPT"
51.4863204956055,52.1916122436523,50.0757369995117,51.4863204956055,120559982,"2007-04-17","BRPT"
51.4863204956055,51.4863204956055,50.7810287475586,51.4863204956055,16312390,"2007-04-18","BRPT"
50.0757369995117,50.7810287475586,49.3704452514648,50.0757369995117,66539809,"2007-04-19","BRPT"
50.0757369995117,50.7810287475586,49.3704452514648,50.7810287475586,15142662,"2007-04-20","BRPT"
49.3704452514648,50.7810287475586,48.665153503418,49.3704452514648,53821673,"2007-04-23","BRPT"
48.665153503418,51.4863204956055,48.665153503418,48.665153503418,246380197,"2007-04-24","BRPT"
49.3704452514648,50.0757369995117,48.665153503418,49.3704452514648,30987162,"2007-04-25","BRPT"
49.3704452514648,49.3704452514648,48.665153503418,49.3704452514648,35141469,"2007-04-26","BRPT"
49.3704452514648,49.3704452514648,48.665153503418,49.3704452514648,15468768,"2007-04-27","BRPT"
49.3704452514648,49.3704452514648,47.9598617553711,49.3704452514648,107444848,"2007-04-30","BRPT"
51.4863204956055,52.8969039916992,49.3704452514648,51.4863204956055,517742951,"2007-05-01","BRPT"
53.6021957397461,54.307487487793,50.7810287475586,53.6021957397461,423654272,"2007-05-02","BRPT"
51.4863204956055,54.307487487793,50.7810287475586,51.4863204956055,164988384,"2007-05-03","BRPT"
50.0757369995117,51.4863204956055,50.0757369995117,50.0757369995117,72048165,"2007-05-04","BRPT"
50.7810287475586,52.1916122436523,50.0757369995117,50.7810287475586,43336656,"2007-05-07","BRPT"
50.0757369995117,50.7810287475586,50.0757369995117,50.0757369995117,34758649,"2007-05-08","BRPT"
51.4863204956055,52.1916122436523,49.3704452514648,51.4863204956055,113080811,"2007-05-09","BRPT"
52.8969039916992,64.1815795898438,52.8969039916992,64.1815795898438,2076444717,"2007-05-10","BRPT"
64.8868713378906,69.8239135742188,60.6551170349121,64.8868713378906,5147739691,"2007-05-11","BRPT"
67.7080383300781,68.413330078125,63.4762878417969,63.4762878417969,865400339,"2007-05-14","BRPT"
63.4762878417969,64.1815795898438,59.9498252868652,59.9498252868652,254511580,"2007-05-15","BRPT"
59.2445335388184,61.360408782959,58.5392417907715,59.2445335388184,447857011,"2007-05-16","BRPT"
57.1286582946777,59.9498252868652,57.1286582946777,57.1286582946777,111273049,"2007-05-21","BRPT"
57.1286582946777,59.2445335388184,56.4233665466309,57.1286582946777,272007877,"2007-05-22","BRPT"
57.8339500427246,65.5921630859375,57.1286582946777,63.4762878417969,1272217615,"2007-05-23","BRPT"
63.4762878417969,63.4762878417969,57.8339500427246,59.2445335388184,487230770,"2007-05-24","BRPT"
59.9498252868652,59.9498252868652,57.8339500427246,59.9498252868652,136624249,"2007-05-25","BRPT"
58.5392417907715,63.4762878417969,58.5392417907715,58.5392417907715,873567169,"2007-05-28","BRPT"
57.1286582946777,59.9498252868652,55.718074798584,57.1286582946777,585161829,"2007-05-29","BRPT"
56.4233665466309,57.8339500427246,55.718074798584,56.4233665466309,216038157,"2007-05-30","BRPT"
57.1286582946777,58.5392417907715,57.1286582946777,57.1286582946777,203206594,"2007-05-31","BRPT"
57.8339500427246,57.8339500427246,57.1286582946777,57.8339500427246,60223277,"2007-06-04","BRPT"
57.8339500427246,62.0657005310059,57.1286582946777,57.8339500427246,711357775,"2007-06-05","BRPT"
58.5392417907715,59.2445335388184,57.8339500427246,58.5392417907715,105034499,"2007-06-06","BRPT"
58.5392417907715,58.5392417907715,57.1286582946777,58.5392417907715,63335462,"2007-06-07","BRPT"
58.5392417907715,59.2445335388184,57.1286582946777,58.5392417907715,163797388,"2007-06-08","BRPT"
57.8339500427246,58.5392417907715,57.8339500427246,57.8339500427246,26123928,"2007-06-11","BRPT"
60.6551170349121,62.7709922790527,58.5392417907715,60.6551170349121,555117539,"2007-06-12","BRPT"
60.6551170349121,61.360408782959,58.5392417907715,58.5392417907715,94804695,"2007-06-13","BRPT"
58.5392417907715,60.6551170349121,58.5392417907715,58.5392417907715,136007483,"2007-06-14","BRPT"
59.9498252868652,64.8868713378906,59.9498252868652,64.8868713378906,745400409,"2007-06-15","BRPT"
64.8868713378906,66.2974548339844,63.4762878417969,64.8868713378906,289071730,"2007-06-18","BRPT"
64.1815795898438,71.2344970703125,64.1815795898438,71.2344970703125,1049834569,"2007-06-19","BRPT"
71.9397888183594,80.4032974243164,71.2344970703125,79.6980056762695,1459742763,"2007-06-20","BRPT"
79.6980056762695,96.6250152587891,79.6980056762695,95.2144317626953,1554497833,"2007-06-21","BRPT"
95.9197235107422,110.730857849121,93.8038482666016,110.025566101074,1296810264,"2007-06-22","BRPT"
110.025566101074,110.025566101074,110.025566101074,110.025566101074,0,"2007-06-25","BRPT"
112.846733093262,124.836692810059,111.436149597168,124.836692810059,870589679,"2007-06-26","BRPT"
124.836692810059,124.836692810059,124.836692810059,124.836692810059,0,"2007-06-27","BRPT"
122.720817565918,125.5419921875,119.89965057373,122.720817565918,496900522,"2007-06-28","BRPT"
122.720817565918,131.889617919922,121.310234069824,131.184326171875,273744746,"2007-06-29","BRPT"
134.005493164062,136.121368408203,119.194358825684,122.720817565918,351492678,"2007-07-02","BRPT"
126.952575683594,128.363159179688,122.720817565918,126.952575683594,129109631,"2007-07-03","BRPT"
131.889617919922,134.710784912109,124.131401062012,131.889617919922,220419321,"2007-07-04","BRPT"
132.594909667969,141.058410644531,132.594909667969,139.647827148438,276842754,"2007-07-05","BRPT"
138.237243652344,145.290161132812,137.531951904297,138.237243652344,92082418,"2007-07-06","BRPT"
145.290161132812,145.995452880859,138.942535400391,145.290161132812,101482779,"2007-07-09","BRPT"
148.111328125,167.506866455078,148.111328125,167.506866455078,254901489,"2007-07-10","BRPT"
167.506866455078,202.771469116211,165.743637084961,192.192092895508,362367605,"2007-07-11","BRPT"
186.902404785156,204.534698486328,183.375946044922,186.902404785156,151419538,"2007-07-12","BRPT"
185.139175415039,195.718551635742,185.139175415039,185.139175415039,42032231,"2007-07-13","BRPT"
185.139175415039,186.902404785156,174.559783935547,185.139175415039,120382750,"2007-07-16","BRPT"
188.665634155273,195.718551635742,186.902404785156,188.665634155273,23713579,"2007-07-17","BRPT"
188.665634155273,193.955322265625,188.665634155273,188.665634155273,38140227,"2007-07-18","BRPT"
190.428863525391,192.192092895508,190.428863525391,190.428863525391,32667317,"2007-07-19","BRPT"
193.955322265625,195.718551635742,192.192092895508,193.955322265625,27336192,"2007-07-20","BRPT"
193.955322265625,202.771469116211,193.955322265625,199.245010375977,58592746,"2007-07-23","BRPT"
201.008239746094,206.297927856445,199.245010375977,206.297927856445,56338361,"2007-07-24","BRPT"
211.587615966797,250.378692626953,208.061157226562,246.85221862793,230074895,"2007-07-25","BRPT"
255.668380737305,283.880065917969,255.668380737305,282.116821289062,147477908,"2007-07-26","BRPT"
275.063903808594,280.353607177734,260.958068847656,275.063903808594,118022026,"2007-07-27","BRPT"
268.010986328125,280.353607177734,266.247772216797,273.300689697266,55090651,"2007-07-30","BRPT"
273.300689697266,275.063903808594,206.297927856445,239.799301147461,170666883,"2007-07-31","BRPT"
236.272842407227,238.036071777344,213.350845336914,218.640548706055,54424261,"2007-08-01","BRPT"
215.114074707031,220.403778076172,202.771469116211,215.114074707031,68340481,"2007-08-02","BRPT"
223.930236816406,223.930236816406,209.82438659668,211.587615966797,13327811,"2007-08-03","BRPT"
208.061157226562,208.061157226562,190.428863525391,201.008239746094,23181885,"2007-08-06","BRPT"
199.245010375977,211.587615966797,193.955322265625,199.245010375977,14731485,"2007-08-07","BRPT"
208.061157226562,208.061157226562,201.008239746094,204.534698486328,7060904,"2007-08-08","BRPT"
206.297927856445,208.061157226562,193.955322265625,193.955322265625,7982508,"2007-08-09","BRPT"
183.375946044922,193.955322265625,179.849472045898,193.955322265625,31766981,"2007-08-10","BRPT"
188.665634155273,188.665634155273,185.139175415039,188.665634155273,42,"2007-08-13","BRPT"
186.902404785156,190.428863525391,183.375946044922,186.902404785156,14575521,"2007-08-14","BRPT"
186.902404785156,188.665634155273,162.217178344727,172.79655456543,51765788,"2007-08-15","BRPT"
141.058410644531,160.453948974609,132.242263793945,141.058410644531,19509647,"2007-08-16","BRPT"
155.164260864258,169.270095825195,151.637802124023,155.164260864258,17000049,"2007-08-20","BRPT"
162.217178344727,162.217178344727,139.295181274414,141.058410644531,5175160,"2007-08-21","BRPT"
148.111328125,151.637802124023,141.058410644531,148.111328125,21012571,"2007-08-22","BRPT"
158.690719604492,158.690719604492,146.348098754883,148.111328125,28619349,"2007-08-23","BRPT"
148.111328125,186.902404785156,148.111328125,176.323013305664,242906458,"2007-08-24","BRPT"
178.086242675781,197.481781005859,176.323013305664,178.086242675781,183151072,"2007-08-27","BRPT"
178.086242675781,186.902404785156,156.927490234375,162.217178344727,84114088,"2007-08-28","BRPT"
156.927490234375,176.323013305664,148.111328125,169.270095825195,54275386,"2007-08-29","BRPT"
178.086242675781,183.375946044922,163.980407714844,165.743637084961,56997663,"2007-08-30","BRPT"
167.506866455078,172.79655456543,167.506866455078,167.506866455078,11598031,"2007-08-31","BRPT"
167.506866455078,169.270095825195,167.506866455078,167.506866455078,9116790,"2007-09-03","BRPT"
167.506866455078,171.033325195312,165.743637084961,167.506866455078,14603878,"2007-09-04","BRPT"
167.506866455078,171.033325195312,167.506866455078,167.506866455078,12732313,"2007-09-05","BRPT"
165.743637084961,174.559783935547,165.743637084961,174.559783935547,15156841,"2007-09-06","BRPT"
174.559783935547,179.849472045898,174.559783935547,174.559783935547,16801549,"2007-09-07","BRPT"
169.270095825195,178.086242675781,169.270095825195,176.323013305664,22402066,"2007-09-10","BRPT"
183.375946044922,193.955322265625,178.086242675781,183.375946044922,131555427,"2007-09-11","BRPT"
185.139175415039,190.428863525391,183.375946044922,185.139175415039,37119373,"2007-09-12","BRPT"
181.612701416016,185.139175415039,181.612701416016,181.612701416016,3381577,"2007-09-13","BRPT"
183.375946044922,183.375946044922,181.612701416016,183.375946044922,4636377,"2007-09-14","BRPT"
179.849472045898,185.139175415039,179.849472045898,179.849472045898,28087654,"2007-09-17","BRPT"
174.559783935547,179.849472045898,174.559783935547,174.559783935547,31554303,"2007-09-18","BRPT"
176.323013305664,183.375946044922,176.323013305664,176.323013305664,69687441,"2007-09-19","BRPT"
179.849472045898,227.456695556641,179.849472045898,223.930236816406,646469763,"2007-09-20","BRPT"
222.167007446289,257.431610107422,218.640548706055,222.167007446289,815265082,"2007-09-21","BRPT"
218.640548706055,225.693466186523,199.245010375977,202.771469116211,231280069,"2007-09-24","BRPT"
202.771469116211,204.534698486328,183.375946044922,185.139175415039,607415021,"2007-09-25","BRPT"
179.849472045898,208.061157226562,171.033325195312,208.061157226562,444269844,"2007-09-26","BRPT"
209.82438659668,211.587615966797,199.245010375977,199.245010375977,106884796,"2007-09-27","BRPT"
199.245010375977,204.534698486328,193.955322265625,199.245010375977,37516372,"2007-09-28","BRPT"
197.481781005859,215.114074707031,197.481781005859,197.481781005859,243275100,"2007-10-01","BRPT"
201.008239746094,201.008239746094,195.718551635742,195.718551635742,84192070,"2007-10-02","BRPT"
195.718551635742,201.008239746094,185.139175415039,185.139175415039,128464509,"2007-10-03","BRPT"
185.139175415039,188.665634155273,179.849472045898,181.612701416016,190885457,"2007-10-04","BRPT"
185.139175415039,192.192092895508,183.375946044922,185.139175415039,70587777,"2007-10-05","BRPT"
185.139175415039,188.665634155273,185.139175415039,185.139175415039,36438804,"2007-10-08","BRPT"
185.139175415039,188.665634155273,183.375946044922,185.139175415039,47193214,"2007-10-09","BRPT"
183.375946044922,186.902404785156,181.612701416016,183.375946044922,24344524,"2007-10-10","BRPT"
179.849472045898,183.375946044922,179.849472045898,179.849472045898,48639423,"2007-10-11","BRPT"
179.849472045898,181.612701416016,174.559783935547,178.086242675781,70070261,"2007-10-17","BRPT"
172.79655456543,176.323013305664,167.506866455078,172.79655456543,101858510,"2007-10-18","BRPT"
171.033325195312,174.559783935547,171.033325195312,171.033325195312,24138935,"2007-10-19","BRPT"
162.217178344727,169.270095825195,158.690719604492,162.217178344727,43017639,"2007-10-22","BRPT"
165.743637084961,176.323013305664,163.980407714844,174.559783935547,48121907,"2007-10-23","BRPT"
172.79655456543,192.192092895508,171.033325195312,172.79655456543,164385797,"2007-10-24","BRPT"
176.323013305664,179.849472045898,169.270095825195,174.559783935547,98519468,"2007-10-25","BRPT"
183.375946044922,186.902404785156,174.559783935547,183.375946044922,240921465,"2007-10-26","BRPT"
188.665634155273,213.350845336914,183.375946044922,211.587615966797,610477582,"2007-10-29","BRPT"
211.587615966797,215.114074707031,201.008239746094,204.534698486328,363161603,"2007-10-30","BRPT"
201.008239746094,206.297927856445,201.008239746094,201.008239746094,51382967,"2007-10-31","BRPT"
197.481781005859,206.297927856445,195.718551635742,197.481781005859,117128779,"2007-11-01","BRPT"
190.428863525391,238.036071777344,186.902404785156,238.036071777344,768164028,"2007-11-02","BRPT"
238.036071777344,262.721282958984,234.509613037109,234.509613037109,706650505,"2007-11-05","BRPT"
236.272842407227,276.8271484375,236.272842407227,269.774230957031,658812168,"2007-11-06","BRPT"
276.8271484375,320.907897949219,269.774230957031,315.618194580078,1338608550,"2007-11-07","BRPT"
282.116821289062,306.802062988281,260.958068847656,283.880065917969,998820242,"2007-11-08","BRPT"
282.116821289062,327.960815429688,282.116821289062,317.381439208984,448147670,"2007-11-09","BRPT"
317.381439208984,342.066650390625,303.275604248047,312.091735839844,324759073,"2007-11-12","BRPT"
303.275604248047,322.671112060547,287.406524658203,303.275604248047,143763135,"2007-11-13","BRPT"
310.328521728516,342.066650390625,310.328521728516,336.776977539062,421867778,"2007-11-14","BRPT"
345.593109130859,349.119567871094,310.328521728516,326.197570800781,345707841,"2007-11-15","BRPT"
324.434356689453,333.250518798828,299.749145507812,303.275604248047,213847575,"2007-11-16","BRPT"
303.275604248047,315.618194580078,294.459442138672,301.512359619141,102914810,"2007-11-19","BRPT"
301.512359619141,303.275604248047,287.406524658203,299.749145507812,109628341,"2007-11-20","BRPT"
299.749145507812,313.85498046875,282.116821289062,283.880065917969,109444020,"2007-11-21","BRPT"
278.590362548828,278.590362548828,264.484527587891,269.774230957031,109252610,"2007-11-22","BRPT"
275.063903808594,292.696197509766,273.300689697266,276.8271484375,161344504,"2007-11-23","BRPT"
280.866119384766,290.808288574219,270.923950195312,270.923950195312,57799289,"2007-11-26","BRPT"
268.438415527344,275.895050048828,258.496246337891,260.981811523438,31612836,"2007-11-27","BRPT"
268.438415527344,295.779357910156,260.981811523438,283.351654052734,252374638,"2007-11-28","BRPT"
295.779357910156,315.663696289062,285.837219238281,300.750457763672,284611081,"2007-11-29","BRPT"
300.750457763672,318.149230957031,293.293823242188,295.779357910156,224241929,"2007-11-30","BRPT"
298.264923095703,303.235992431641,278.380584716797,283.351654052734,173583943,"2007-12-03","BRPT"
280.866119384766,280.866119384766,265.952880859375,273.409515380859,133954743,"2007-12-04","BRPT"
270.923950195312,270.923950195312,260.981811523438,263.467346191406,343446362,"2007-12-05","BRPT"
268.438415527344,308.207092285156,268.438415527344,300.750457763672,1374343679,"2007-12-06","BRPT"
305.721527099609,318.149230957031,293.293823242188,298.264923095703,755524666,"2007-12-07","BRPT"
298.264923095703,305.721527099609,288.32275390625,295.779357910156,169917739,"2007-12-10","BRPT"
300.750457763672,305.721527099609,293.293823242188,298.264923095703,325044935,"2007-12-11","BRPT"
283.351654052734,293.293823242188,278.380584716797,285.837219238281,462464719,"2007-12-12","BRPT"
285.837219238281,288.32275390625,273.409515380859,275.895050048828,345136135,"2007-12-13","BRPT"
275.895050048828,285.837219238281,268.438415527344,273.409515380859,242849549,"2007-12-14","BRPT"
275.895050048828,285.837219238281,268.438415527344,273.409515380859,414281043,"2007-12-17","BRPT"
273.409515380859,280.866119384766,270.923950195312,280.866119384766,161016256,"2007-12-18","BRPT"
283.351654052734,285.837219238281,270.923950195312,270.923950195312,179307043,"2007-12-19","BRPT"
278.380584716797,278.380584716797,273.409515380859,275.895050048828,78016216,"2007-12-26","BRPT"
275.895050048828,285.837219238281,275.895050048828,283.351654052734,191980341,"2007-12-27","BRPT"
283.351654052734,285.837219238281,278.380584716797,278.380584716797,81672361,"2007-12-28","BRPT"
278.380584716797,278.380584716797,278.380584716797,278.380584716797,0,"2007-12-31","BRPT"
283.351654052734,290.808288574219,278.380584716797,283.351654052734,175047407,"2008-01-02","BRPT"
278.380584716797,285.837219238281,278.380584716797,280.866119384766,135735039,"2008-01-03","BRPT"
280.866119384766,283.351654052734,278.380584716797,280.866119384766,85232954,"2008-01-04","BRPT"
278.380584716797,280.866119384766,275.895050048828,278.380584716797,103382927,"2008-01-07","BRPT"
275.895050048828,280.866119384766,273.409515380859,275.895050048828,59815952,"2008-01-08","BRPT"
273.409515380859,280.866119384766,273.409515380859,275.895050048828,399500558,"2008-01-09","BRPT"
275.895050048828,275.895050048828,258.496246337891,260.981811523438,286476872,"2008-01-14","BRPT"
263.467346191406,265.952880859375,241.097473144531,248.554092407227,543347514,"2008-01-15","BRPT"
238.611938476562,241.097473144531,213.75651550293,216.242065429688,602117417,"2008-01-16","BRPT"
221.213150024414,228.669769287109,216.242065429688,228.669769287109,935726887,"2008-01-17","BRPT"
216.242065429688,226.184219360352,211.270980834961,221.213150024414,427230940,"2008-01-18","BRPT"
216.242065429688,226.184219360352,208.785446166992,211.270980834961,503763576,"2008-01-21","BRPT"
201.328811645508,203.814361572266,173.987869262695,183.930023193359,759925116,"2008-01-22","BRPT"
198.843276977539,214.750732421875,198.843276977539,211.768081665039,737988242,"2008-01-23","BRPT"
218.727600097656,223.698684692383,211.270980834961,213.75651550293,647484804,"2008-01-24","BRPT"
223.698684692383,223.698684692383,218.727600097656,218.727600097656,151154218,"2008-01-25","BRPT"
211.270980834961,216.242065429688,208.785446166992,211.270980834961,106752415,"2008-01-28","BRPT"
213.75651550293,216.242065429688,208.785446166992,211.270980834961,70452470,"2008-01-29","BRPT"
213.75651550293,223.698684692383,208.785446166992,213.75651550293,244931590,"2008-01-30","BRPT"
213.75651550293,218.727600097656,211.270980834961,218.727600097656,87687149,"2008-01-31","BRPT"
218.727600097656,226.184219360352,216.242065429688,226.184219360352,180559285,"2008-02-01","BRPT"
231.155303955078,241.097473144531,228.669769287109,236.126388549805,499353067,"2008-02-04","BRPT"
233.640853881836,241.097473144531,231.155303955078,233.640853881836,236663772,"2008-02-05","BRPT"
221.213150024414,226.184219360352,218.727600097656,221.213150024414,162706029,"2008-02-06","BRPT"
218.727600097656,221.213150024414,208.785446166992,213.75651550293,73781725,"2008-02-11","BRPT"
211.270980834961,218.727600097656,211.270980834961,211.270980834961,58367575,"2008-02-12","BRPT"
216.242065429688,231.155303955078,213.75651550293,218.727600097656,353781135,"2008-02-13","BRPT"
226.184219360352,226.184219360352,216.242065429688,218.727600097656,163042978,"2008-02-14","BRPT"
216.242065429688,221.213150024414,213.75651550293,218.727600097656,49440947,"2008-02-15","BRPT"
211.270980834961,221.213150024414,211.270980834961,211.270980834961,85494467,"2008-02-18","BRPT"
213.75651550293,218.727600097656,211.270980834961,213.75651550293,78292815,"2008-02-19","BRPT"
213.75651550293,213.75651550293,206.299896240234,208.785446166992,120180075,"2008-02-20","BRPT"
211.270980834961,211.270980834961,206.299896240234,208.785446166992,60962584,"2008-02-21","BRPT"
206.299896240234,213.75651550293,203.814361572266,211.270980834961,83824810,"2008-02-22","BRPT"
213.75651550293,213.75651550293,206.299896240234,206.299896240234,38859749,"2008-02-25","BRPT"
208.785446166992,208.785446166992,203.814361572266,203.814361572266,81330383,"2008-02-26","BRPT"
206.299896240234,211.270980834961,201.328811645508,203.814361572266,134849920,"2008-02-27","BRPT"
203.814361572266,206.299896240234,201.328811645508,206.299896240234,67485309,"2008-02-28","BRPT"
203.814361572266,203.814361572266,201.328811645508,201.328811645508,42289586,"2008-02-29","BRPT"
196.35774230957,196.35774230957,186.415573120117,188.901107788086,105233631,"2008-03-03","BRPT"
188.901107788086,194.866409301758,185.91845703125,188.901107788086,56607395,"2008-03-04","BRPT"
188.901107788086,189.895324707031,187.906890869141,188.901107788086,22474986,"2008-03-05","BRPT"
190.889541625977,191.883758544922,187.906890869141,187.906890869141,50969789,"2008-03-06","BRPT"
183.930023193359,183.930023193359,172.99365234375,175.976303100586,83211262,"2008-03-10","BRPT"
173.987869262695,179.953170776367,169.016784667969,179.953170776367,115422560,"2008-03-11","BRPT"
184.924240112305,185.91845703125,175.976303100586,179.953170776367,105505201,"2008-03-12","BRPT"
178.958953857422,178.958953857422,163.051483154297,164.045700073242,77060689,"2008-03-13","BRPT"
169.016784667969,171.005218505859,159.074615478516,160.068832397461,116694918,"2008-03-14","BRPT"
144.161376953125,144.161376953125,134.219207763672,135.213424682617,219333541,"2008-03-17","BRPT"
136.207641601562,137.201858520508,114.334884643555,123.282829284668,465788945,"2008-03-18","BRPT"
129.248123168945,129.248123168945,113.340667724609,114.334884643555,307780082,"2008-03-19","BRPT"
118.311752319336,149.132461547852,115.3291015625,146.149810791016,709749922,"2008-03-24","BRPT"
150.126678466797,173.987869262695,149.132461547852,152.115112304688,1865197590,"2008-03-25","BRPT"
150.126678466797,167.028350830078,149.132461547852,157.086181640625,831177211,"2008-03-26","BRPT"
155.097747802734,160.068832397461,152.115112304688,159.074615478516,271138159,"2008-03-27","BRPT"
159.074615478516,159.074615478516,156.09196472168,157.086181640625,82321113,"2008-03-28","BRPT"
156.09196472168,158.08039855957,151.120895385742,153.109329223633,79866919,"2008-03-31","BRPT"
153.109329223633,163.051483154297,150.126678466797,163.051483154297,453523003,"2008-04-01","BRPT"
167.028350830078,171.999435424805,164.045700073242,165.039916992188,761700384,"2008-04-02","BRPT"
170.011001586914,170.011001586914,150.126678466797,151.120895385742,374712192,"2008-04-03","BRPT"
153.109329223633,157.086181640625,152.115112304688,153.109329223633,111751327,"2008-04-04","BRPT"
156.09196472168,162.057266235352,152.115112304688,162.057266235352,189757484,"2008-04-07","BRPT"
162.057266235352,167.028350830078,158.08039855957,160.068832397461,308549532,"2008-04-08","BRPT"
159.074615478516,163.051483154297,152.115112304688,153.109329223633,129146936,"2008-04-09","BRPT"
155.097747802734,159.074615478516,151.120895385742,158.08039855957,116996664,"2008-04-10","BRPT"
161.063049316406,161.063049316406,158.08039855957,158.08039855957,113868572,"2008-04-11","BRPT"
155.097747802734,157.086181640625,152.115112304688,155.097747802734,109266958,"2008-04-14","BRPT"
155.097747802734,159.074615478516,154.103546142578,155.097747802734,244413594,"2008-04-15","BRPT"
158.08039855957,158.08039855957,153.109329223633,153.109329223633,119913534,"2008-04-16","BRPT"
155.097747802734,157.086181640625,154.103546142578,155.097747802734,154176699,"2008-04-17","BRPT"
153.109329223633,156.09196472168,152.115112304688,153.109329223633,33564122,"2008-04-18","BRPT"
157.086181640625,157.086181640625,147.144027709961,149.132461547852,54188405,"2008-04-21","BRPT"
141.178726196289,147.144027709961,140.184509277344,141.178726196289,89678667,"2008-04-22","BRPT"
144.161376953125,145.15559387207,138.196075439453,144.161376953125,73575532,"2008-04-23","BRPT"
140.184509277344,150.126678466797,139.190292358398,140.184509277344,302585036,"2008-04-24","BRPT"
136.207641601562,141.178726196289,135.213424682617,136.207641601562,68355341,"2008-04-25","BRPT"
133.224990844727,137.201858520508,129.248123168945,133.224990844727,43230025,"2008-04-28","BRPT"
134.219207763672,138.196075439453,133.224990844727,135.213424682617,46825822,"2008-04-29","BRPT"
133.224990844727,135.213424682617,129.248123168945,132.230773925781,61867819,"2008-04-30","BRPT"
148.138244628906,148.138244628906,137.201858520508,139.190292358398,471134864,"2008-05-05","BRPT"
140.184509277344,140.184509277344,135.213424682617,137.201858520508,95904676,"2008-05-06","BRPT"
135.213424682617,137.201858520508,131.236557006836,132.230773925781,124907416,"2008-05-07","BRPT"
132.230773925781,132.230773925781,127.259696960449,131.236557006836,171119690,"2008-05-08","BRPT"
131.236557006836,138.196075439453,129.248123168945,132.230773925781,232635474,"2008-05-09","BRPT"
134.219207763672,134.219207763672,130.242340087891,133.224990844727,38316608,"2008-05-12","BRPT"
134.219207763672,143.16716003418,133.224990844727,141.178726196289,551524808,"2008-05-13","BRPT"
141.178726196289,144.161376953125,138.196075439453,139.190292358398,264213107,"2008-05-14","BRPT"
140.184509277344,158.08039855957,140.184509277344,153.109329223633,963135407,"2008-05-15","BRPT"
155.097747802734,162.057266235352,155.097747802734,159.074615478516,461499134,"2008-05-16","BRPT"
171.005218505859,185.91845703125,166.034133911133,185.91845703125,1048710340,"2008-05-21","BRPT"
185.91845703125,222.704467773438,183.930023193359,221.710250854492,2563933814,"2008-05-22","BRPT"
226.184219360352,246.068557739258,203.814361572266,208.785446166992,1800211737,"2008-05-23","BRPT"
203.814361572266,226.184219360352,203.814361572266,223.698684692383,619261572,"2008-05-26","BRPT"
228.669769287109,236.126388549805,208.785446166992,208.785446166992,540591575,"2008-05-27","BRPT"
213.75651550293,221.213150024414,208.785446166992,213.75651550293,244665049,"2008-05-28","BRPT"
218.727600097656,221.213150024414,203.814361572266,206.299896240234,225066699,"2008-05-29","BRPT"
206.299896240234,218.727600097656,203.814361572266,206.299896240234,264650638,"2008-05-30","BRPT"
208.785446166992,211.270980834961,196.35774230957,198.843276977539,155725657,"2008-06-02","BRPT"
193.872192382812,198.843276977539,181.444488525391,186.415573120117,227958424,"2008-06-03","BRPT"
184.924240112305,186.912673950195,173.987869262695,173.987869262695,150756920,"2008-06-04","BRPT"
171.999435424805,188.901107788086,171.999435424805,187.906890869141,317073834,"2008-06-05","BRPT"
190.889541625977,195.860626220703,184.924240112305,186.912673950195,232147653,"2008-06-06","BRPT"
177.964736938477,181.941604614258,173.987869262695,179.953170776367,261638215,"2008-06-09","BRPT"
180.947387695312,187.906890869141,175.976303100586,178.958953857422,531418521,"2008-06-10","BRPT"
182.935821533203,185.91845703125,180.947387695312,183.930023193359,182324495,"2008-06-11","BRPT"
180.947387695312,185.91845703125,179.953170776367,184.924240112305,73193322,"2008-06-12","BRPT"
185.91845703125,191.883758544922,183.930023193359,184.924240112305,199710046,"2008-06-13","BRPT"
191.883758544922,192.877975463867,186.912673950195,191.883758544922,228697700,"2008-06-16","BRPT"
191.883758544922,211.768081665039,191.883758544922,207.791229248047,1297770811,"2008-06-17","BRPT"
198.843276977539,211.270980834961,196.35774230957,198.843276977539,417962334,"2008-06-18","BRPT"
196.35774230957,206.299896240234,193.872192382812,196.35774230957,212378315,"2008-06-19","BRPT"
194.866409301758,204.808578491211,190.889541625977,194.866409301758,230397531,"2008-06-20","BRPT"
193.872192382812,196.854843139648,191.883758544922,193.872192382812,54610848,"2008-06-23","BRPT"
192.877975463867,195.860626220703,191.883758544922,192.877975463867,45598725,"2008-06-24","BRPT"
189.895324707031,192.877975463867,188.901107788086,189.895324707031,68159206,"2008-06-25","BRPT"
196.854843139648,200.83171081543,191.883758544922,196.854843139648,374455708,"2008-06-26","BRPT"
190.889541625977,195.860626220703,189.895324707031,190.889541625977,176395202,"2008-06-27","BRPT"
189.895324707031,194.866409301758,189.895324707031,189.895324707031,75426236,"2008-06-30","BRPT"
192.877975463867,198.843276977539,190.889541625977,192.877975463867,270514552,"2008-07-01","BRPT"
191.883758544922,196.854843139648,190.889541625977,191.883758544922,80465381,"2008-07-02","BRPT"
182.935821533203,191.883758544922,182.935821533203,182.935821533203,133708317,"2008-07-03","BRPT"
185.91845703125,187.906890869141,184.924240112305,185.91845703125,66705800,"2008-07-04","BRPT"
186.912673950195,192.877975463867,185.91845703125,186.912673950195,111826763,"2008-07-07","BRPT"
181.941604614258,187.906890869141,180.947387695312,181.941604614258,58211674,"2008-07-08","BRPT"
181.941604614258,186.912673950195,178.958953857422,181.941604614258,73736463,"2008-07-09","BRPT"
180.947387695312,184.924240112305,177.964736938477,180.947387695312,114250782,"2008-07-10","BRPT"
178.958953857422,182.935821533203,177.964736938477,178.958953857422,36833028,"2008-07-11","BRPT"
175.976303100586,180.947387695312,173.987869262695,175.976303100586,45623871,"2008-07-14","BRPT"
174.982086181641,174.982086181641,161.063049316406,162.057266235352,195943261,"2008-07-15","BRPT"
162.057266235352,169.016784667969,161.063049316406,162.057266235352,232162740,"2008-07-16","BRPT"
165.039916992188,168.022567749023,150.126678466797,153.109329223633,258047447,"2008-07-17","BRPT"
150.126678466797,155.097747802734,146.149810791016,150.126678466797,84388068,"2008-07-18","BRPT"
155.097747802734,159.074615478516,151.120895385742,155.097747802734,148136766,"2008-07-21","BRPT"
154.103546142578,157.086181640625,153.109329223633,154.103546142578,34836480,"2008-07-22","BRPT"
159.074615478516,161.063049316406,153.109329223633,159.074615478516,213293608,"2008-07-23","BRPT"
160.068832397461,163.051483154297,157.086181640625,160.068832397461,107200003,"2008-07-24","BRPT"
158.08039855957,162.057266235352,156.09196472168,158.08039855957,72298144,"2008-07-25","BRPT"
157.086181640625,160.068832397461,156.09196472168,157.086181640625,81657274,"2008-07-28","BRPT"
158.08039855957,162.057266235352,156.09196472168,158.08039855957,147141007,"2008-07-29","BRPT"
158.08039855957,160.068832397461,157.086181640625,158.08039855957,58880542,"2008-07-31","BRPT"
154.103546142578,158.08039855957,153.109329223633,154.103546142578,39780072,"2008-08-01","BRPT"
151.120895385742,156.09196472168,151.120895385742,151.120895385742,24753162,"2008-08-04","BRPT"
149.132461547852,151.120895385742,144.161376953125,149.132461547852,37703060,"2008-08-05","BRPT"
149.132461547852,152.115112304688,146.149810791016,149.132461547852,48958155,"2008-08-06","BRPT"
149.132461547852,150.126678466797,146.149810791016,149.132461547852,27810847,"2008-08-07","BRPT"
149.132461547852,149.132461547852,147.144027709961,149.132461547852,9982736,"2008-08-08","BRPT"
145.15559387207,152.115112304688,145.15559387207,145.15559387207,64000152,"2008-08-11","BRPT"
145.15559387207,145.15559387207,133.224990844727,134.219207763672,36435730,"2008-08-12","BRPT"
133.224990844727,137.201858520508,133.224990844727,133.224990844727,33000864,"2008-08-13","BRPT"
140.184509277344,144.161376953125,134.219207763672,140.184509277344,88813664,"2008-08-14","BRPT"
137.201858520508,141.178726196289,135.213424682617,137.201858520508,30089023,"2008-08-15","BRPT"
135.213424682617,140.184509277344,134.219207763672,135.213424682617,49868419,"2008-08-19","BRPT"
139.190292358398,139.190292358398,134.219207763672,139.190292358398,34932033,"2008-08-20","BRPT"
139.190292358398,143.16716003418,138.196075439453,139.190292358398,111856937,"2008-08-21","BRPT"
138.196075439453,142.172943115234,137.201858520508,138.196075439453,35817152,"2008-08-22","BRPT"
135.213424682617,138.196075439453,135.213424682617,135.213424682617,5708012,"2008-08-25","BRPT"
136.207641601562,148.138244628906,136.207641601562,147.144027709961,207982893,"2008-08-26","BRPT"
149.132461547852,159.074615478516,149.132461547852,157.086181640625,337275673,"2008-08-27","BRPT"
155.097747802734,159.074615478516,153.109329223633,155.097747802734,159985293,"2008-08-28","BRPT"
154.103546142578,158.08039855957,153.109329223633,154.103546142578,93666732,"2008-08-29","BRPT"
154.103546142578,154.103546142578,151.120895385742,154.103546142578,28293639,"2008-09-01","BRPT"
153.109329223633,154.103546142578,143.16716003418,145.15559387207,60937438,"2008-09-02","BRPT"
138.196075439453,142.172943115234,136.207641601562,138.196075439453,48591031,"2008-09-03","BRPT"
137.201858520508,144.161376953125,136.207641601562,137.201858520508,93681819,"2008-09-04","BRPT"
130.242340087891,135.213424682617,128.25390625,130.242340087891,73178234,"2008-09-05","BRPT"
132.230773925781,136.207641601562,130.242340087891,132.230773925781,59599701,"2008-09-08","BRPT"
133.224990844727,133.224990844727,123.282829284668,124.277046203613,36516195,"2008-09-09","BRPT"
116.323318481445,122.288612365723,114.334884643555,116.323318481445,111987694,"2008-09-10","BRPT"
119.305961608887,121.294395446777,114.334884643555,119.305961608887,45920587,"2008-09-11","BRPT"
116.323318481445,121.294395446777,112.346450805664,116.323318481445,92484897,"2008-09-12","BRPT"
114.334884643555,115.3291015625,93.4563369750977,94.450553894043,85077053,"2008-09-15","BRPT"
88.4852600097656,94.450553894043,76.5546646118164,93.4563369750977,235874206,"2008-09-16","BRPT"
99.4216384887695,106.381149291992,96.4389877319336,99.4216384887695,221591601,"2008-09-17","BRPT"
90.4736862182617,102.404289245605,90.4736862182617,98.4274215698242,222974599,"2008-09-18","BRPT"
98.4274215698242,113.340667724609,98.4274215698242,98.4274215698242,461333174,"2008-09-19","BRPT"
103.398506164551,114.334884643555,98.4274215698242,103.398506164551,802682408,"2008-09-22","BRPT"
102.404289245605,106.381149291992,100.415855407715,102.404289245605,162841814,"2008-09-23","BRPT"
103.398506164551,105.386932373047,101.41007232666,103.398506164551,95502349,"2008-09-24","BRPT"
100.415855407715,103.398506164551,96.4389877319336,100.415855407715,319482766,"2008-09-25","BRPT"
99.4216384887695,99.4216384887695,97.4332046508789,99.4216384887695,52171741,"2008-09-26","BRPT"
89.4794769287109,89.4794769287109,69.5951461791992,79.5373077392578,184346187,"2008-10-06","BRPT"
67.6067123413086,81.5257415771484,67.6067123413086,79.5373077392578,294694399,"2008-10-07","BRPT"
67.6067123413086,72.5777969360352,66.6124954223633,67.6067123413086,69109704,"2008-10-08","BRPT"
67.6067123413086,67.6067123413086,67.6067123413086,67.6067123413086,0,"2008-10-09","BRPT"
67.6067123413086,67.6067123413086,67.6067123413086,67.6067123413086,0,"2008-10-10","BRPT"
64.6240615844727,66.6124954223633,61.641414642334,64.6240615844727,20,"2008-10-13","BRPT"
68.6009292602539,70.5893630981445,65.618278503418,68.6009292602539,234300102,"2008-10-14","BRPT"
68.6009292602539,68.6009292602539,62.6356315612793,63.6298484802246,154629316,"2008-10-15","BRPT"
59.6529808044434,59.6529808044434,57.66455078125,59.6529808044434,84865831,"2008-10-16","BRPT"
60.6471977233887,60.6471977233887,53.6876831054688,53.6876831054688,63829163,"2008-10-17","BRPT"
49.7108192443848,54.6819000244141,49.7108192443848,52.6934661865234,62400903,"2008-10-20","BRPT"
53.6876831054688,54.6819000244141,51.6992492675781,53.6876831054688,34650404,"2008-10-21","BRPT"
49.7108192443848,51.6992492675781,48.7166023254395,49.7108192443848,111349000,"2008-10-22","BRPT"
44.7397384643555,46.7281684875488,44.7397384643555,44.7397384643555,35968025,"2008-10-23","BRPT"
44.2426261901855,44.2426261901855,40.2657623291016,40.2657623291016,31592720,"2008-10-24","BRPT"
36.2888984680176,36.7860069274902,36.2888984680176,36.2888984680176,66544870,"2008-10-27","BRPT"
32.809139251709,39.7686538696289,32.809139251709,39.7686538696289,172839638,"2008-10-28","BRPT"
42.7513046264648,43.7455215454102,35.7917900085449,37.7802238464355,136720740,"2008-10-29","BRPT"
37.7802238464355,40.7628707885742,37.7802238464355,40.7628707885742,362582036,"2008-10-30","BRPT"
40.7628707885742,42.2541961669922,38.7744369506836,40.7628707885742,404700633,"2008-10-31","BRPT"
41.2599792480469,45.7339515686035,40.7628707885742,41.2599792480469,293879687,"2008-11-03","BRPT"
42.7513046264648,43.7455215454102,38.2773284912109,42.7513046264648,91504225,"2008-11-04","BRPT"
44.7397384643555,45.2368431091309,39.7686538696289,39.7686538696289,156967842,"2008-11-05","BRPT"
35.7917900085449,37.7802238464355,35.7917900085449,35.7917900085449,219997380,"2008-11-06","BRPT"
32.809139251709,38.2773284912109,32.809139251709,38.2773284912109,137756732,"2008-11-07","BRPT"
41.2599792480469,43.2484130859375,39.7686538696289,41.2599792480469,151259829,"2008-11-10","BRPT"
41.7570877075195,43.2484130859375,40.2657623291016,41.7570877075195,53725729,"2008-11-11","BRPT"
42.2541961669922,42.2541961669922,40.2657623291016,42.2541961669922,44929857,"2008-11-12","BRPT"
39.2715454101562,40.7628707885742,38.2773284912109,39.2715454101562,71845527,"2008-11-13","BRPT"
40.2657623291016,41.2599792480469,39.2715454101562,40.2657623291016,22002252,"2008-11-14","BRPT"
39.2715454101562,40.2657623291016,38.2773284912109,39.2715454101562,14624583,"2008-11-17","BRPT"
37.2831153869629,38.2773284912109,35.7917900085449,37.2831153869629,69446652,"2008-11-18","BRPT"
35.7917900085449,38.7744369506836,34.7975730895996,37.7802238464355,36531282,"2008-11-19","BRPT"
34.7975730895996,38.7744369506836,34.7975730895996,38.7744369506836,33041097,"2008-11-20","BRPT"
36.7860069274902,40.7628707885742,36.7860069274902,40.7628707885742,54248754,"2008-11-21","BRPT"
40.2657623291016,41.2599792480469,39.2715454101562,40.2657623291016,34358717,"2008-11-24","BRPT"
39.2715454101562,41.2599792480469,39.2715454101562,39.2715454101562,14926328,"2008-11-25","BRPT"
39.2715454101562,42.7513046264648,39.2715454101562,42.7513046264648,58453070,"2008-11-26","BRPT"
42.2541961669922,44.7397384643555,41.7570877075195,42.2541961669922,52362846,"2008-11-27","BRPT"
41.7570877075195,44.2426261901855,41.2599792480469,42.7513046264648,32648828,"2008-11-28","BRPT"
41.2599792480469,43.2484130859375,41.2599792480469,41.2599792480469,38527830,"2008-12-01","BRPT"
39.2715454101562,40.2657623291016,39.2715454101562,39.2715454101562,43350724,"2008-12-02","BRPT"
39.7686538696289,39.7686538696289,38.7744369506836,39.7686538696289,43677614,"2008-12-03","BRPT"
39.7686538696289,40.7628707885742,38.2773284912109,39.7686538696289,48596061,"2008-12-04","BRPT"
40.2657623291016,40.7628707885742,38.7744369506836,40.2657623291016,10043085,"2008-12-05","BRPT"
40.7628707885742,41.2599792480469,40.2657623291016,40.7628707885742,20206868,"2008-12-09","BRPT"
41.2599792480469,42.7513046264648,40.7628707885742,41.2599792480469,35359505,"2008-12-10","BRPT"
41.7570877075195,43.7455215454102,40.7628707885742,41.7570877075195,83678967,"2008-12-11","BRPT"
41.7570877075195,41.7570877075195,40.2657623291016,41.7570877075195,29721900,"2008-12-12","BRPT"
44.7397384643555,45.2368431091309,42.2541961669922,44.7397384643555,71433142,"2008-12-15","BRPT"
43.7455215454102,44.7397384643555,43.2484130859375,43.7455215454102,45156166,"2008-12-16","BRPT"
46.7281684875488,47.7223854064941,44.2426261901855,46.7281684875488,82557480,"2008-12-17","BRPT"
47.2252769470215,55.6761169433594,47.2252769470215,55.6761169433594,329968411,"2008-12-18","BRPT"
56.6703338623047,66.6124954223633,55.6761169433594,64.6240615844727,339322511,"2008-12-19","BRPT"
64.6240615844727,64.6240615844727,58.6587677001953,60.6471977233887,138294844,"2008-12-22","BRPT"
59.6529808044434,62.6356315612793,55.6761169433594,59.6529808044434,34640346,"2008-12-23","BRPT"
59.6529808044434,63.6298484802246,57.66455078125,59.6529808044434,80857649,"2008-12-24","BRPT"
59.6529808044434,61.641414642334,56.6703338623047,59.6529808044434,29440271,"2008-12-30","BRPT"
59.6529808044434,59.6529808044434,59.6529808044434,59.6529808044434,0,"2008-12-31","BRPT"
60.6471977233887,69.5951461791992,59.6529808044434,65.618278503418,96025374,"2009-01-05","BRPT"
65.618278503418,70.5893630981445,61.641414642334,61.641414642334,72594860,"2009-01-06","BRPT"
62.6356315612793,69.5951461791992,60.6471977233887,62.6356315612793,80626311,"2009-01-07","BRPT"
63.6298484802246,64.6240615844727,60.6471977233887,63.6298484802246,29349747,"2009-01-08","BRPT"
61.641414642334,65.618278503418,61.641414642334,61.641414642334,42837757,"2009-01-09","BRPT"
61.641414642334,61.641414642334,60.6471977233887,61.641414642334,6386939,"2009-01-12","BRPT"
56.6703338623047,61.641414642334,55.6761169433594,56.6703338623047,37386227,"2009-01-13","BRPT"
56.6703338623047,56.6703338623047,51.6992492675781,52.6934661865234,33885983,"2009-01-14","BRPT"
48.7166023254395,48.7166023254395,47.7223854064941,48.7166023254395,13593620,"2009-01-15","BRPT"
47.7223854064941,47.7223854064941,44.2426261901855,44.7397384643555,123122091,"2009-01-16","BRPT"
44.7397384643555,55.6761169433594,43.7455215454102,53.6876831054688,424394536,"2009-01-19","BRPT"
49.7108192443848,54.6819000244141,46.7281684875488,49.7108192443848,203466774,"2009-01-20","BRPT"
47.7223854064941,51.6992492675781,46.7281684875488,47.7223854064941,133522241,"2009-01-21","BRPT"
49.7108192443848,50.2079277038574,48.2194938659668,49.7108192443848,42214150,"2009-01-22","BRPT"
49.7108192443848,49.7108192443848,47.7223854064941,49.7108192443848,25688572,"2009-01-23","BRPT"
49.7108192443848,53.6876831054688,48.7166023254395,49.7108192443848,86389644,"2009-01-27","BRPT"
49.7108192443848,51.6992492675781,49.7108192443848,49.7108192443848,29706812,"2009-01-28","BRPT"
51.6992492675781,52.6934661865234,50.7050361633301,51.6992492675781,58825222,"2009-01-29","BRPT"
51.6992492675781,51.6992492675781,50.7050361633301,51.6992492675781,26583750,"2009-01-30","BRPT"
49.7108192443848,51.6992492675781,48.7166023254395,49.7108192443848,23118709,"2009-02-02","BRPT"
50.7050361633301,50.7050361633301,49.7108192443848,50.7050361633301,16314356,"2009-02-03","BRPT"
50.7050361633301,53.6876831054688,49.7108192443848,50.7050361633301,172774260,"2009-02-04","BRPT"
49.7108192443848,51.6992492675781,48.7166023254395,49.7108192443848,135222072,"2009-02-05","BRPT"
49.7108192443848,51.6992492675781,48.7166023254395,49.7108192443848,72066806,"2009-02-06","BRPT"
51.6992492675781,51.6992492675781,48.7166023254395,48.7166023254395,37637681,"2009-02-09","BRPT"
49.2137107849121,50.2079277038574,49.2137107849121,49.2137107849121,24310603,"2009-02-10","BRPT"
50.2079277038574,51.2021446228027,47.2252769470215,50.2079277038574,80093228,"2009-02-11","BRPT"
49.7108192443848,50.7050361633301,48.7166023254395,49.7108192443848,19271458,"2009-02-12","BRPT"
51.6992492675781,53.6876831054688,50.7050361633301,51.6992492675781,110026350,"2009-02-13","BRPT"
51.6992492675781,63.6298484802246,50.7050361633301,63.6298484802246,747121063,"2009-02-16","BRPT"
63.6298484802246,66.6124954223633,53.6876831054688,55.6761169433594,496587070,"2009-02-17","BRPT"
53.6876831054688,63.6298484802246,53.6876831054688,59.6529808044434,390216865,"2009-02-18","BRPT"
59.6529808044434,59.6529808044434,55.6761169433594,55.6761169433594,96457875,"2009-02-19","BRPT"
54.6819000244141,57.66455078125,53.6876831054688,54.6819000244141,30657310,"2009-02-20","BRPT"
55.6761169433594,58.6587677001953,53.6876831054688,55.6761169433594,136630217,"2009-02-23","BRPT"
54.6819000244141,55.6761169433594,51.6992492675781,51.6992492675781,116373057,"2009-02-24","BRPT"
53.6876831054688,54.6819000244141,52.6934661865234,53.6876831054688,60942467,"2009-02-25","BRPT"
54.6819000244141,57.66455078125,53.6876831054688,54.6819000244141,89683696,"2009-02-26","BRPT"
53.6876831054688,55.6761169433594,52.6934661865234,53.6876831054688,26458023,"2009-02-27","BRPT"
52.6934661865234,52.6934661865234,48.7166023254395,49.2137107849121,68370428,"2009-03-02","BRPT"
50.7050361633301,52.6934661865234,48.2194938659668,50.7050361633301,56682831,"2009-03-03","BRPT"
51.6992492675781,52.6934661865234,50.7050361633301,51.6992492675781,32015163,"2009-03-04","BRPT"
50.7050361633301,52.6934661865234,50.7050361633301,50.7050361633301,32176094,"2009-03-05","BRPT"
50.7050361633301,51.6992492675781,49.7108192443848,50.7050361633301,12708501,"2009-03-06","BRPT"
51.6992492675781,51.6992492675781,49.7108192443848,51.6992492675781,11234978,"2009-03-10","BRPT"
52.6934661865234,52.6934661865234,49.7108192443848,49.7108192443848,21469169,"2009-03-11","BRPT"
50.7050361633301,51.6992492675781,49.7108192443848,50.7050361633301,13382398,"2009-03-12","BRPT"
50.7050361633301,57.66455078125,50.7050361633301,54.6819000244141,393289637,"2009-03-13","BRPT"
52.6934661865234,55.6761169433594,51.6992492675781,52.6934661865234,132803082,"2009-03-16","BRPT"
51.6992492675781,53.6876831054688,51.6992492675781,51.6992492675781,22565510,"2009-03-17","BRPT"
52.6934661865234,53.6876831054688,51.6992492675781,52.6934661865234,21896641,"2009-03-18","BRPT"
51.6992492675781,55.6761169433594,51.6992492675781,53.6876831054688,87264705,"2009-03-19","BRPT"
53.6876831054688,54.6819000244141,52.6934661865234,53.6876831054688,49124115,"2009-03-20","BRPT"
53.6876831054688,55.6761169433594,53.6876831054688,53.6876831054688,97830816,"2009-03-23","BRPT"
55.6761169433594,56.6703338623047,52.6934661865234,55.6761169433594,213751255,"2009-03-24","BRPT"
55.6761169433594,56.6703338623047,53.6876831054688,55.6761169433594,73515183,"2009-03-25","BRPT"
55.6761169433594,57.66455078125,54.6819000244141,55.6761169433594,122141419,"2009-03-27","BRPT"
52.6934661865234,54.6819000244141,52.6934661865234,52.6934661865234,100818093,"2009-03-30","BRPT"
52.6934661865234,53.6876831054688,51.6992492675781,52.6934661865234,43597149,"2009-03-31","BRPT"
53.6876831054688,54.6819000244141,51.6992492675781,53.6876831054688,105143107,"2009-04-01","BRPT"
53.6876831054688,55.6761169433594,52.6934661865234,53.6876831054688,125495819,"2009-04-02","BRPT"
56.6703338623047,60.6471977233887,53.6876831054688,56.6703338623047,460614015,"2009-04-03","BRPT"
57.66455078125,58.6587677001953,56.6703338623047,57.66455078125,129488914,"2009-04-06","BRPT"
56.6703338623047,67.6067123413086,55.6761169433594,61.641414642334,900362352,"2009-04-07","BRPT"
60.6471977233887,63.6298484802246,57.66455078125,60.6471977233887,424555466,"2009-04-08","BRPT"
60.6471977233887,60.6471977233887,60.6471977233887,60.6471977233887,0,"2009-04-09","BRPT"
61.641414642334,63.6298484802246,61.641414642334,61.641414642334,152481897,"2009-04-13","BRPT"
63.6298484802246,63.6298484802246,60.6471977233887,63.6298484802246,127205709,"2009-04-14","BRPT"
64.6240615844727,67.6067123413086,62.6356315612793,64.6240615844727,415835031,"2009-04-15","BRPT"
62.6356315612793,66.6124954223633,62.6356315612793,62.6356315612793,297022866,"2009-04-16","BRPT"
63.6298484802246,65.618278503418,62.6356315612793,63.6298484802246,127879606,"2009-04-17","BRPT"
64.6240615844727,68.6009292602539,62.6356315612793,64.6240615844727,232549980,"2009-04-20","BRPT"
66.6124954223633,71.5835800170898,62.6356315612793,62.6356315612793,448685022,"2009-04-22","BRPT"
60.6471977233887,65.618278503418,58.6587677001953,60.6471977233887,133436747,"2009-04-23","BRPT"
61.641414642334,63.6298484802246,60.6471977233887,61.641414642334,114854273,"2009-04-24","BRPT"
62.6356315612793,63.6298484802246,60.6471977233887,62.6356315612793,46911317,"2009-04-27","BRPT"
61.641414642334,64.6240615844727,60.6471977233887,61.641414642334,128794900,"2009-04-28","BRPT"
61.641414642334,66.6124954223633,61.641414642334,65.618278503418,230623840,"2009-04-29","BRPT"
67.6067123413086,67.6067123413086,62.6356315612793,67.6067123413086,517623738,"2009-04-30","BRPT"
70.5893630981445,75.5604476928711,64.6240615844727,70.5893630981445,1272720932,"2009-05-01","BRPT"
73.5720138549805,85.5026092529297,72.5777969360352,81.5257415771484,1486854398,"2009-05-04","BRPT"
83.5141754150391,85.5026092529297,75.5604476928711,76.5546646118164,985333794,"2009-05-05","BRPT"
81.5257415771484,81.5257415771484,74.5662307739258,81.5257415771484,269483590,"2009-05-06","BRPT"
83.5141754150391,96.4389877319336,83.5141754150391,92.4621200561523,850735328,"2009-05-07","BRPT"
92.4621200561523,115.3291015625,91.4679107666016,115.3291015625,656149920,"2009-05-08","BRPT"
122.288612365723,130.242340087891,111.352233886719,111.352233886719,475540343,"2009-05-11","BRPT"
109.363800048828,139.190292358398,109.363800048828,136.207641601562,970357175,"2009-05-12","BRPT"
138.196075439453,147.144027709961,134.219207763672,138.196075439453,417459425,"2009-05-13","BRPT"
141.178726196289,141.178726196289,125.271263122559,127.259696960449,301523899,"2009-05-14","BRPT"
131.236557006836,134.219207763672,105.386932373047,108.369583129883,250981581,"2009-05-15","BRPT"
104.392723083496,130.242340087891,97.4332046508789,130.242340087891,294216636,"2009-05-18","BRPT"
138.196075439453,140.184509277344,125.271263122559,127.259696960449,338970475,"2009-05-19","BRPT"
131.236557006836,139.190292358398,128.25390625,131.236557006836,196456227,"2009-05-20","BRPT"
131.236557006836,131.236557006836,131.236557006836,131.236557006836,0,"2009-05-21","BRPT"
132.230773925781,134.219207763672,128.25390625,132.230773925781,74128732,"2009-05-22","BRPT"
132.230773925781,136.207641601562,130.242340087891,132.230773925781,88014039,"2009-05-25","BRPT"
124.277046203613,135.213424682617,121.294395446777,124.277046203613,114753691,"2009-05-26","BRPT"
126.265480041504,133.224990844727,125.271263122559,126.265480041504,86047666,"2009-05-27","BRPT"
127.259696960449,129.248123168945,125.271263122559,127.259696960449,27841021,"2009-05-28","BRPT"
131.236557006836,131.236557006836,127.259696960449,131.236557006836,66710829,"2009-05-29","BRPT"
132.230773925781,134.219207763672,130.242340087891,132.230773925781,134055324,"2009-06-01","BRPT"
132.230773925781,137.201858520508,131.236557006836,132.230773925781,257715528,"2009-06-02","BRPT"
136.207641601562,145.15559387207,132.230773925781,136.207641601562,587900190,"2009-06-03","BRPT"
136.207641601562,140.184509277344,134.219207763672,136.207641601562,288433187,"2009-06-04","BRPT"
136.207641601562,138.196075439453,135.213424682617,136.207641601562,107260352,"2009-06-05","BRPT"
134.219207763672,141.178726196289,133.224990844727,134.219207763672,311174715,"2009-06-08","BRPT"
136.207641601562,137.201858520508,133.224990844727,136.207641601562,149077205,"2009-06-09","BRPT"
139.190292358398,145.15559387207,136.207641601562,139.190292358398,889916939,"2009-06-10","BRPT"
137.201858520508,142.172943115234,135.213424682617,137.201858520508,449308629,"2009-06-11","BRPT"
135.213424682617,139.190292358398,134.219207763672,135.213424682617,158743109,"2009-06-12","BRPT"
134.219207763672,139.190292358398,133.224990844727,134.219207763672,160533464,"2009-06-15","BRPT"
133.224990844727,133.224990844727,127.259696960449,133.224990844727,129096645,"2009-06-16","BRPT"
131.236557006836,133.224990844727,129.248123168945,131.236557006836,127955043,"2009-06-17","BRPT"
127.259696960449,133.224990844727,127.259696960449,127.259696960449,206081899,"2009-06-18","BRPT"
129.248123168945,131.236557006836,125.271263122559,129.248123168945,83171029,"2009-06-19","BRPT"
126.265480041504,131.236557006836,125.271263122559,126.265480041504,57864667,"2009-06-22","BRPT"
122.288612365723,123.282829284668,113.340667724609,113.340667724609,98811487,"2009-06-23","BRPT"
114.334884643555,123.282829284668,114.334884643555,123.282829284668,62768026,"2009-06-24","BRPT"
126.265480041504,130.242340087891,123.282829284668,126.265480041504,73354253,"2009-06-25","BRPT"
126.265480041504,129.248123168945,125.271263122559,126.265480041504,44034679,"2009-06-26","BRPT"
123.282829284668,126.265480041504,123.282829284668,123.282829284668,15509702,"2009-06-29","BRPT"
124.277046203613,126.265480041504,122.288612365723,124.277046203613,21524489,"2009-06-30","BRPT"
124.277046203613,126.265480041504,123.282829284668,124.277046203613,26282005,"2009-07-01","BRPT"
126.265480041504,127.259696960449,121.294395446777,123.282829284668,20865679,"2009-07-02","BRPT"
123.282829284668,125.271263122559,119.305961608887,123.282829284668,7790054,"2009-07-03","BRPT"
118.311752319336,122.288612365723,118.311752319336,118.311752319336,25160518,"2009-07-06","BRPT"
125.271263122559,126.265480041504,119.305961608887,125.271263122559,54771779,"2009-07-07","BRPT"
125.271263122559,125.271263122559,125.271263122559,125.271263122559,0,"2009-07-08","BRPT"
124.277046203613,127.259696960449,122.288612365723,124.277046203613,26759768,"2009-07-09","BRPT"
126.265480041504,126.265480041504,122.288612365723,123.282829284668,27946632,"2009-07-10","BRPT"
117.317535400391,120.300178527832,115.3291015625,117.317535400391,40790919,"2009-07-13","BRPT"
119.305961608887,120.300178527832,117.317535400391,119.305961608887,13296904,"2009-07-14","BRPT"
122.288612365723,123.282829284668,118.311752319336,122.288612365723,57552863,"2009-07-15","BRPT"
122.288612365723,125.271263122559,121.294395446777,122.288612365723,63275964,"2009-07-16","BRPT"
118.311752319336,122.288612365723,113.340667724609,118.311752319336,104413890,"2009-07-17","BRPT"
118.311752319336,118.311752319336,118.311752319336,118.311752319336,0,"2009-07-20","BRPT"
120.300178527832,121.294395446777,119.305961608887,120.300178527832,32306850,"2009-07-21","BRPT"
121.294395446777,125.271263122559,120.300178527832,121.294395446777,85449205,"2009-07-22","BRPT"
123.282829284668,123.282829284668,121.294395446777,123.282829284668,20956202,"2009-07-23","BRPT"
122.288612365723,125.271263122559,121.294395446777,122.288612365723,43144531,"2009-07-24","BRPT"
126.265480041504,127.259696960449,123.282829284668,126.265480041504,97202180,"2009-07-27","BRPT"
131.236557006836,134.219207763672,126.265480041504,131.236557006836,269971411,"2009-07-28","BRPT"
128.25390625,133.224990844727,125.271263122559,128.25390625,84347835,"2009-07-29","BRPT"
132.230773925781,133.224990844727,128.25390625,132.230773925781,115201280,"2009-07-30","BRPT"
133.224990844727,135.213424682617,131.236557006836,133.224990844727,172648533,"2009-07-31","BRPT"
130.242340087891,133.224990844727,130.242340087891,130.242340087891,53016627,"2009-08-03","BRPT"
132.230773925781,136.207641601562,132.230773925781,132.230773925781,135493643,"2009-08-04","BRPT"
128.25390625,133.224990844727,127.259696960449,128.25390625,170641927,"2009-08-05","BRPT"
131.236557006836,131.236557006836,128.25390625,131.236557006836,77588743,"2009-08-06","BRPT"
127.259696960449,131.236557006836,127.259696960449,127.259696960449,58629088,"2009-08-07","BRPT"
129.248123168945,145.15559387207,129.248123168945,144.161376953125,950783971,"2009-08-10","BRPT"
144.161376953125,152.115112304688,143.16716003418,144.161376953125,706053544,"2009-08-11","BRPT"
143.16716003418,143.16716003418,135.213424682617,137.201858520508,251826468,"2009-08-12","BRPT"
148.138244628906,148.138244628906,140.184509277344,148.138244628906,1041518746,"2009-08-13","BRPT"
153.109329223633,157.086181640625,151.120895385742,153.109329223633,1079578872,"2009-08-14","BRPT"
149.132461547852,151.120895385742,143.16716003418,149.132461547852,568709196,"2009-08-18","BRPT"
145.15559387207,159.074615478516,144.161376953125,145.15559387207,1846006597,"2009-08-19","BRPT"
150.126678466797,163.051483154297,150.126678466797,162.057266235352,1734325677,"2009-08-20","BRPT"
163.051483154297,167.028350830078,161.063049316406,163.051483154297,1721290286,"2009-08-21","BRPT"
165.039916992188,170.011001586914,164.045700073242,165.039916992188,710896554,"2009-08-24","BRPT"
164.045700073242,165.039916992188,161.063049316406,164.045700073242,345362444,"2009-08-25","BRPT"
170.011001586914,171.005218505859,165.039916992188,170.011001586914,1156463543,"2009-08-26","BRPT"
163.051483154297,170.011001586914,161.063049316406,163.051483154297,917194704,"2009-08-27","BRPT"
162.057266235352,166.034133911133,162.057266235352,162.057266235352,255442381,"2009-08-28","BRPT"
155.097747802734,161.063049316406,154.103546142578,155.097747802734,387611798,"2009-08-31","BRPT"
149.132461547852,158.08039855957,148.138244628906,149.132461547852,472100448,"2009-09-01","BRPT"
145.15559387207,149.132461547852,143.16716003418,145.15559387207,378484007,"2009-09-02","BRPT"
145.15559387207,156.09196472168,145.15559387207,156.09196472168,523462507,"2009-09-03","BRPT"
153.109329223633,157.086181640625,151.120895385742,153.109329223633,261135306,"2009-09-04","BRPT"
152.115112304688,156.09196472168,152.115112304688,152.115112304688,145647368,"2009-09-07","BRPT"
155.097747802734,156.09196472168,151.120895385742,155.097747802734,169550616,"2009-09-08","BRPT"
154.103546142578,159.074615478516,152.115112304688,154.103546142578,223200908,"2009-09-09","BRPT"
157.086181640625,158.08039855957,154.103546142578,157.086181640625,288619263,"2009-09-10","BRPT"
157.086181640625,162.057266235352,156.09196472168,157.086181640625,882911422,"2009-09-11","BRPT"
151.120895385742,159.074615478516,150.126678466797,151.120895385742,596333968,"2009-09-14","BRPT"
152.115112304688,155.097747802734,150.126678466797,152.115112304688,256930990,"2009-09-15","BRPT"
152.115112304688,154.103546142578,151.120895385742,152.115112304688,127135302,"2009-09-16","BRPT"
152.115112304688,155.097747802734,151.120895385742,152.115112304688,252505394,"2009-09-17","BRPT"
150.126678466797,153.109329223633,149.132461547852,150.126678466797,93852808,"2009-09-24","BRPT"
150.126678466797,150.126678466797,148.138244628906,150.126678466797,90438059,"2009-09-25","BRPT"
146.149810791016,148.138244628906,145.15559387207,146.149810791016,89336689,"2009-09-28","BRPT"
147.144027709961,149.132461547852,146.149810791016,147.144027709961,129257576,"2009-09-29","BRPT"
152.115112304688,152.115112304688,146.149810791016,152.115112304688,215722657,"2009-09-30","BRPT"
152.115112304688,155.097747802734,150.126678466797,152.115112304688,328862012,"2009-10-01","BRPT"
149.132461547852,150.126678466797,147.144027709961,149.132461547852,161141983,"2009-10-02","BRPT"
149.132461547852,151.120895385742,147.144027709961,149.132461547852,51990694,"2009-10-05","BRPT"
148.138244628906,151.120895385742,147.144027709961,148.138244628906,74470710,"2009-10-06","BRPT"
147.144027709961,150.126678466797,145.15559387207,147.144027709961,100219632,"2009-10-07","BRPT"
150.126678466797,153.109329223633,145.15559387207,150.126678466797,412118536,"2009-10-08","BRPT"
148.138244628906,151.120895385742,146.149810791016,148.138244628906,85881707,"2009-10-09","BRPT"
145.15559387207,148.138244628906,143.16716003418,145.15559387207,114326219,"2009-10-12","BRPT"
146.149810791016,148.138244628906,145.15559387207,146.149810791016,80374857,"2009-10-13","BRPT"
149.132461547852,149.132461547852,147.144027709961,149.132461547852,118178499,"2009-10-14","BRPT"
153.109329223633,156.09196472168,148.138244628906,153.109329223633,759180812,"2009-10-15","BRPT"
155.097747802734,157.086181640625,152.115112304688,155.097747802734,642938510,"2009-10-16","BRPT"
157.086181640625,159.074615478516,154.103546142578,157.086181640625,481258414,"2009-10-19","BRPT"
154.103546142578,158.08039855957,153.109329223633,154.103546142578,226323971,"2009-10-20","BRPT"
153.109329223633,154.103546142578,150.126678466797,153.109329223633,199810628,"2009-10-21","BRPT"
153.109329223633,158.08039855957,151.120895385742,153.109329223633,432833342,"2009-10-22","BRPT"
155.097747802734,155.097747802734,152.115112304688,155.097747802734,168087151,"2009-10-23","BRPT"
153.109329223633,156.09196472168,153.109329223633,153.109329223633,56702948,"2009-10-26","BRPT"
146.149810791016,153.109329223633,146.149810791016,146.149810791016,285330241,"2009-10-27","BRPT"
146.149810791016,147.144027709961,133.224990844727,135.213424682617,309580495,"2009-10-28","BRPT"
130.242340087891,138.196075439453,127.259696960449,138.196075439453,278405189,"2009-10-29","BRPT"
138.196075439453,145.15559387207,138.196075439453,138.196075439453,356094514,"2009-10-30","BRPT"
137.201858520508,139.190292358398,129.248123168945,137.201858520508,132209650,"2009-11-02","BRPT"
138.196075439453,139.190292358398,129.248123168945,130.242340087891,103312520,"2009-11-03","BRPT"
136.207641601562,136.207641601562,132.230773925781,136.207641601562,72574744,"2009-11-04","BRPT"
133.224990844727,135.213424682617,131.236557006836,133.224990844727,34927004,"2009-11-05","BRPT"
134.219207763672,136.207641601562,133.224990844727,134.219207763672,88215203,"2009-11-06","BRPT"
135.213424682617,135.213424682617,132.230773925781,135.213424682617,35228749,"2009-11-09","BRPT"
136.207641601562,137.201858520508,127.259696960449,129.248123168945,79404243,"2009-11-10","BRPT"
134.219207763672,134.219207763672,129.248123168945,134.219207763672,103639410,"2009-11-11","BRPT"
133.224990844727,136.207641601562,132.230773925781,133.224990844727,122206797,"2009-11-12","BRPT"
138.196075439453,139.190292358398,132.230773925781,138.196075439453,245721157,"2009-11-13","BRPT"
140.184509277344,142.172943115234,138.196075439453,140.184509277344,238237876,"2009-11-16","BRPT"
139.190292358398,141.178726196289,137.201858520508,139.190292358398,94808335,"2009-11-17","BRPT"
138.196075439453,140.184509277344,137.201858520508,138.196075439453,77588743,"2009-11-18","BRPT"
136.207641601562,139.190292358398,135.213424682617,136.207641601562,81063842,"2009-11-19","BRPT"
137.201858520508,137.201858520508,133.224990844727,137.201858520508,61571103,"2009-11-20","BRPT"
136.207641601562,137.201858520508,134.219207763672,136.207641601562,60560257,"2009-11-23","BRPT"
135.213424682617,137.201858520508,133.224990844727,135.213424682617,59624847,"2009-11-24","BRPT"
132.230773925781,135.213424682617,132.230773925781,132.230773925781,41872172,"2009-11-25","BRPT"
128.25390625,132.230773925781,126.265480041504,128.25390625,114019444,"2009-11-26","BRPT"
127.259696960449,129.248123168945,126.265480041504,127.259696960449,92791671,"2009-11-30","BRPT"
130.242340087891,131.236557006836,128.25390625,130.242340087891,100662191,"2009-12-01","BRPT"
131.236557006836,134.219207763672,130.242340087891,132.230773925781,156791824,"2009-12-02","BRPT"
132.230773925781,134.219207763672,130.242340087891,132.230773925781,30,"2009-12-03","BRPT"
132.230773925781,133.224990844727,130.242340087891,132.230773925781,42646651,"2009-12-04","BRPT"
133.224990844727,135.213424682617,132.230773925781,133.224990844727,30,"2009-12-07","BRPT"
129.248123168945,131.236557006836,127.259696960449,128.25390625,115950614,"2009-12-08","BRPT"
128.25390625,129.248123168945,127.259696960449,128.25390625,139577261,"2009-12-09","BRPT"
127.259696960449,128.25390625,127.259696960449,127.259696960449,45221544,"2009-12-10","BRPT"
128.25390625,129.248123168945,127.259696960449,128.25390625,27162095,"2009-12-11","BRPT"
127.259696960449,129.248123168945,126.265480041504,127.259696960449,59081706,"2009-12-14","BRPT"
126.265480041504,126.265480041504,125.271263122559,126.265480041504,20659486,"2009-12-15","BRPT"
127.259696960449,127.259696960449,125.271263122559,127.259696960449,32286734,"2009-12-16","BRPT"
125.271263122559,126.265480041504,123.282829284668,125.271263122559,35238807,"2009-12-17","BRPT"
120.300178527832,126.265480041504,114.334884643555,120.300178527832,42948397,"2009-12-21","BRPT"
121.294395446777,122.288612365723,121.294395446777,121.294395446777,34227961,"2009-12-22","BRPT"
129.248123168945,131.236557006836,123.282829284668,129.248123168945,243774900,"2009-12-23","BRPT"
130.242340087891,132.230773925781,129.248123168945,131.236557006836,100546522,"2009-12-28","BRPT"
132.230773925781,132.230773925781,129.248123168945,132.230773925781,107692854,"2009-12-29","BRPT"
132.230773925781,134.219207763672,131.236557006836,132.230773925781,80269246,"2009-12-30","BRPT"
129.248123168945,132.230773925781,128.25390625,129.248123168945,35636105,"2010-01-04","BRPT"
132.230773925781,133.224990844727,129.248123168945,132.230773925781,109925768,"2010-01-05","BRPT"
134.219207763672,134.219207763672,131.236557006836,134.219207763672,114220608,"2010-01-06","BRPT"
132.230773925781,136.207641601562,132.230773925781,132.230773925781,102709029,"2010-01-07","BRPT"
137.201858520508,139.190292358398,133.224990844727,137.201858520508,303062799,"2010-01-08","BRPT"
136.207641601562,140.184509277344,135.213424682617,136.207641601562,143816781,"2010-01-11","BRPT"
135.213424682617,138.196075439453,134.219207763672,135.213424682617,75969377,"2010-01-12","BRPT"
134.219207763672,134.219207763672,132.230773925781,134.219207763672,59690225,"2010-01-13","BRPT"
134.219207763672,138.196075439453,133.224990844727,134.219207763672,164023650,"2010-01-14","BRPT"
132.230773925781,135.213424682617,131.236557006836,132.230773925781,35631076,"2010-01-15","BRPT"
131.236557006836,132.230773925781,128.25390625,129.248123168945,117454310,"2010-01-18","BRPT"
129.248123168945,130.242340087891,128.25390625,129.248123168945,45739540,"2010-01-19","BRPT"
127.259696960449,131.236557006836,127.259696960449,127.259696960449,69215314,"2010-01-20","BRPT"
126.265480041504,129.248123168945,124.277046203613,126.265480041504,59670109,"2010-01-21","BRPT"
126.265480041504,126.265480041504,122.288612365723,126.265480041504,81239860,"2010-01-22","BRPT"
125.271263122559,126.265480041504,123.282829284668,125.271263122559,35751774,"2010-01-25","BRPT"
125.271263122559,125.271263122559,121.294395446777,122.288612365723,41178158,"2010-01-26","BRPT"
121.294395446777,125.271263122559,120.300178527832,121.294395446777,55143931,"2010-01-27","BRPT"
125.271263122559,125.271263122559,122.288612365723,125.271263122559,71347647,"2010-01-28","BRPT"
122.288612365723,124.277046203613,121.294395446777,122.288612365723,42264441,"2010-01-29","BRPT"
122.288612365723,122.288612365723,120.300178527832,122.288612365723,16555752,"2010-02-01","BRPT"
122.288612365723,123.282829284668,121.294395446777,122.288612365723,17269882,"2010-02-02","BRPT"
123.282829284668,123.282829284668,121.294395446777,123.282829284668,13558416,"2010-02-03","BRPT"
121.294395446777,125.271263122559,121.294395446777,121.294395446777,81043725,"2010-02-04","BRPT"
118.311752319336,120.300178527832,117.317535400391,118.311752319336,74113645,"2010-02-05","BRPT"
115.3291015625,118.311752319336,112.346450805664,115.3291015625,66821469,"2010-02-08","BRPT"
117.317535400391,117.317535400391,113.340667724609,117.317535400391,26372528,"2010-02-09","BRPT"
118.311752319336,119.305961608887,115.3291015625,118.311752319336,43471422,"2010-02-10","BRPT"
117.317535400391,120.300178527832,114.334884643555,117.317535400391,84282457,"2010-02-11","BRPT"
117.317535400391,118.311752319336,116.323318481445,117.317535400391,33891012,"2010-02-12","BRPT"
116.323318481445,117.317535400391,115.3291015625,116.323318481445,9670932,"2010-02-15","BRPT"
117.317535400391,118.311752319336,115.3291015625,117.317535400391,15710865,"2010-02-16","BRPT"
118.311752319336,119.305961608887,117.317535400391,118.311752319336,24064178,"2010-02-17","BRPT"
117.317535400391,118.311752319336,116.323318481445,117.317535400391,22002252,"2010-02-18","BRPT"
114.334884643555,117.317535400391,114.334884643555,114.334884643555,26241772,"2010-02-19","BRPT"
114.334884643555,116.323318481445,114.334884643555,114.334884643555,26915669,"2010-02-22","BRPT"
116.323318481445,117.317535400391,114.334884643555,116.323318481445,9575380,"2010-02-23","BRPT"
120.300178527832,123.282829284668,115.3291015625,120.300178527832,139340894,"2010-02-24","BRPT"
120.300178527832,125.271263122559,120.300178527832,120.300178527832,269684753,"2010-02-25","BRPT"
121.294395446777,123.282829284668,121.294395446777,121.294395446777,50733422,"2010-03-01","BRPT"
123.282829284668,124.277046203613,122.288612365723,123.282829284668,67751850,"2010-03-02","BRPT"
123.282829284668,126.265480041504,123.282829284668,123.282829284668,95653221,"2010-03-03","BRPT"
125.271263122559,125.271263122559,122.288612365723,125.271263122559,42194034,"2010-03-04","BRPT"
124.277046203613,125.271263122559,124.277046203613,124.277046203613,14026121,"2010-03-05","BRPT"
127.259696960449,129.248123168945,125.271263122559,127.259696960449,139909181,"2010-03-08","BRPT"
125.271263122559,128.25390625,124.277046203613,125.271263122559,129056413,"2010-03-09","BRPT"
125.271263122559,127.259696960449,124.277046203613,125.271263122559,29022857,"2010-03-10","BRPT"
131.236557006836,132.230773925781,125.271263122559,131.236557006836,287030072,"2010-03-11","BRPT"
131.236557006836,132.230773925781,129.248123168945,131.236557006836,62506513,"2010-03-12","BRPT"
128.25390625,131.236557006836,128.25390625,128.25390625,34107263,"2010-03-15","BRPT"
132.230773925781,133.224990844727,129.248123168945,132.230773925781,109528470,"2010-03-17","BRPT"
132.230773925781,133.224990844727,129.248123168945,132.230773925781,58116121,"2010-03-18","BRPT"
133.224990844727,134.219207763672,131.236557006836,133.224990844727,82939691,"2010-03-19","BRPT"
129.248123168945,132.230773925781,128.25390625,129.248123168945,51472698,"2010-03-22","BRPT"
130.242340087891,132.230773925781,129.248123168945,130.242340087891,25668456,"2010-03-23","BRPT"
131.236557006836,131.236557006836,129.248123168945,131.236557006836,33317696,"2010-03-24","BRPT"
131.236557006836,131.236557006836,129.248123168945,131.236557006836,57829463,"2010-03-25","BRPT"
133.224990844727,134.219207763672,129.248123168945,133.224990844727,80787242,"2010-03-26","BRPT"
130.242340087891,133.224990844727,129.248123168945,130.242340087891,94682608,"2010-03-29","BRPT"
131.236557006836,136.207641601562,131.236557006836,131.236557006836,202471015,"2010-03-30","BRPT"
130.242340087891,133.224990844727,129.248123168945,130.242340087891,74581350,"2010-03-31","BRPT"
128.25390625,131.236557006836,127.259696960449,128.25390625,137706441,"2010-04-01","BRPT"
126.265480041504,130.242340087891,126.265480041504,126.265480041504,68224584,"2010-04-05","BRPT"
128.25390625,132.230773925781,126.265480041504,128.25390625,184250635,"2010-04-06","BRPT"
129.248123168945,130.242340087891,127.259696960449,129.248123168945,91192422,"2010-04-07","BRPT"
127.259696960449,129.248123168945,126.265480041504,127.259696960449,26900582,"2010-04-08","BRPT"
127.259696960449,129.248123168945,127.259696960449,127.259696960449,63150236,"2010-04-09","BRPT"
126.265480041504,129.248123168945,126.265480041504,126.265480041504,21157366,"2010-04-12","BRPT"
125.271263122559,127.259696960449,124.277046203613,125.271263122559,77307114,"2010-04-13","BRPT"
127.259696960449,130.242340087891,126.265480041504,127.259696960449,97272587,"2010-04-14","BRPT"
127.259696960449,129.248123168945,127.259696960449,127.259696960449,49280016,"2010-04-15","BRPT"
126.265480041504,127.259696960449,125.271263122559,126.265480041504,19834716,"2010-04-16","BRPT"
123.282829284668,125.271263122559,122.288612365723,123.282829284668,42018016,"2010-04-19","BRPT"
124.277046203613,125.271263122559,124.277046203613,124.277046203613,27629800,"2010-04-20","BRPT"
125.271263122559,128.25390625,124.277046203613,125.271263122559,72066806,"2010-04-21","BRPT"
127.259696960449,127.259696960449,125.271263122559,127.259696960449,20377857,"2010-04-22","BRPT"
125.271263122559,127.259696960449,125.271263122559,125.271263122559,12049690,"2010-04-23","BRPT"
125.271263122559,127.259696960449,125.271263122559,125.271263122559,18652881,"2010-04-26","BRPT"
125.271263122559,128.25390625,124.277046203613,125.271263122559,66529782,"2010-04-27","BRPT"
122.288612365723,125.271263122559,122.288612365723,122.288612365723,30964084,"2010-04-28","BRPT"
124.277046203613,125.271263122559,123.282829284668,124.277046203613,13367311,"2010-04-29","BRPT"
125.271263122559,126.265480041504,123.282829284668,125.271263122559,44095028,"2010-04-30","BRPT"
126.265480041504,128.25390625,125.271263122559,126.265480041504,72117097,"2010-05-03","BRPT"
124.277046203613,126.265480041504,123.282829284668,124.277046203613,23078477,"2010-05-04","BRPT"
119.305961608887,122.288612365723,118.311752319336,119.305961608887,70009910,"2010-05-05","BRPT"
117.317535400391,120.300178527832,112.346450805664,117.317535400391,73751550,"2010-05-06","BRPT"
111.352233886719,113.340667724609,110.358016967773,111.352233886719,63250818,"2010-05-07","BRPT"
113.340667724609,121.294395446777,113.340667724609,121.294395446777,83427512,"2010-05-10","BRPT"
117.317535400391,122.288612365723,115.3291015625,117.317535400391,41248565,"2010-05-11","BRPT"
120.300178527832,120.300178527832,116.323318481445,120.300178527832,13679114,"2010-05-12","BRPT"
118.311752319336,119.305961608887,117.317535400391,118.311752319336,5491762,"2010-05-14","BRPT"
118.311752319336,118.311752319336,115.3291015625,118.311752319336,16354588,"2010-05-17","BRPT"
119.305961608887,119.305961608887,115.3291015625,119.305961608887,18044361,"2010-05-18","BRPT"
114.334884643555,117.317535400391,113.340667724609,114.334884643555,33181911,"2010-05-19","BRPT"
111.352233886719,116.323318481445,110.358016967773,111.352233886719,53987241,"2010-05-20","BRPT"
105.386932373047,107.375366210938,104.392723083496,105.386932373047,69366187,"2010-05-21","BRPT"
97.4332046508789,107.375366210938,97.4332046508789,97.4332046508789,47555040,"2010-05-24","BRPT"
84.5083923339844,95.4447708129883,82.5199584960938,84.5083923339844,89784277,"2010-05-25","BRPT"
92.4621200561523,93.4563369750977,86.496826171875,92.4621200561523,104569791,"2010-05-26","BRPT"
101.41007232666,101.41007232666,91.4679107666016,101.41007232666,113944008,"2010-05-27","BRPT"
103.398506164551,105.386932373047,102.404289245605,103.398506164551,44029650,"2010-05-31","BRPT"
98.4274215698242,103.398506164551,98.4274215698242,98.4274215698242,27941603,"2010-06-01","BRPT"
99.4216384887695,100.415855407715,97.4332046508789,99.4216384887695,25125315,"2010-06-02","BRPT"
101.41007232666,103.398506164551,100.415855407715,101.41007232666,37833816,"2010-06-03","BRPT"
101.41007232666,101.41007232666,99.4216384887695,101.41007232666,26176394,"2010-06-04","BRPT"
98.4274215698242,98.4274215698242,95.4447708129883,98.4274215698242,37557216,"2010-06-07","BRPT"
100.415855407715,101.41007232666,98.4274215698242,100.415855407715,35404767,"2010-06-08","BRPT"
101.41007232666,101.41007232666,99.4216384887695,101.41007232666,13407544,"2010-06-09","BRPT"
101.41007232666,101.41007232666,99.4216384887695,101.41007232666,10027998,"2010-06-10","BRPT"
102.404289245605,102.404289245605,101.41007232666,102.404289245605,32392344,"2010-06-11","BRPT"
103.398506164551,103.398506164551,100.415855407715,103.398506164551,21403791,"2010-06-14","BRPT"
102.404289245605,103.398506164551,100.415855407715,102.404289245605,23686996,"2010-06-15","BRPT"
102.404289245605,103.398506164551,100.415855407715,102.404289245605,24637493,"2010-06-16","BRPT"
102.404289245605,102.404289245605,99.4216384887695,102.404289245605,26623982,"2010-06-17","BRPT"
103.398506164551,106.381149291992,101.41007232666,103.398506164551,81013551,"2010-06-18","BRPT"
106.381149291992,108.369583129883,104.392723083496,106.381149291992,87983865,"2010-06-21","BRPT"
104.392723083496,106.381149291992,103.398506164551,104.392723083496,37019104,"2010-06-22","BRPT"
105.386932373047,105.386932373047,102.404289245605,105.386932373047,42802553,"2010-06-23","BRPT"
106.381149291992,107.375366210938,104.392723083496,106.381149291992,70397150,"2010-06-24","BRPT"
110.358016967773,110.358016967773,104.392723083496,110.358016967773,161549339,"2010-06-25","BRPT"
109.363800048828,110.358016967773,107.375366210938,109.363800048828,41067518,"2010-06-28","BRPT"
103.398506164551,108.369583129883,101.41007232666,103.398506164551,57925016,"2010-06-29","BRPT"
102.404289245605,103.398506164551,100.415855407715,102.404289245605,61249242,"2010-06-30","BRPT"
101.41007232666,102.404289245605,100.415855407715,101.41007232666,20946144,"2010-07-01","BRPT"
101.41007232666,103.398506164551,100.415855407715,101.41007232666,28172941,"2010-07-02","BRPT"
103.398506164551,103.398506164551,100.415855407715,103.398506164551,19482680,"2010-07-05","BRPT"
102.404289245605,102.404289245605,100.415855407715,102.404289245605,34715782,"2010-07-06","BRPT"
100.415855407715,102.404289245605,99.4216384887695,100.415855407715,30838357,"2010-07-07","BRPT"
100.415855407715,101.41007232666,100.415855407715,100.415855407715,20649428,"2010-07-08","BRPT"
101.41007232666,101.41007232666,100.415855407715,101.41007232666,26603866,"2010-07-09","BRPT"
101.41007232666,101.41007232666,99.4216384887695,101.41007232666,31130044,"2010-07-12","BRPT"
99.4216384887695,101.41007232666,98.4274215698242,99.4216384887695,24159730,"2010-07-13","BRPT"
99.4216384887695,99.4216384887695,98.4274215698242,99.4216384887695,26297092,"2010-07-14","BRPT"
99.4216384887695,100.415855407715,97.4332046508789,99.4216384887695,23983712,"2010-07-15","BRPT"
99.4216384887695,99.4216384887695,97.4332046508789,99.4216384887695,20307450,"2010-07-16","BRPT"
98.4274215698242,98.4274215698242,97.4332046508789,98.4274215698242,3681291,"2010-07-19","BRPT"
99.4216384887695,100.415855407715,98.4274215698242,99.4216384887695,69627700,"2010-07-20","BRPT"
99.4216384887695,102.404289245605,99.4216384887695,99.4216384887695,57834492,"2010-07-21","BRPT"
98.4274215698242,99.4216384887695,97.4332046508789,98.4274215698242,36310003,"2010-07-22","BRPT"
98.4274215698242,99.4216384887695,98.4274215698242,98.4274215698242,31849203,"2010-07-23","BRPT"
99.4216384887695,100.415855407715,98.4274215698242,99.4216384887695,34021768,"2010-07-26","BRPT"
102.404289245605,102.404289245605,98.4274215698242,102.404289245605,66690713,"2010-07-27","BRPT"
102.404289245605,103.398506164551,101.41007232666,102.404289245605,51221244,"2010-07-28","BRPT"
104.392723083496,104.392723083496,100.415855407715,104.392723083496,74088499,"2010-07-29","BRPT"
105.386932373047,106.381149291992,103.398506164551,105.386932373047,107471574,"2010-07-30","BRPT"
103.398506164551,105.386932373047,102.404289245605,103.398506164551,20392945,"2010-08-02","BRPT"
100.415855407715,104.392723083496,99.4216384887695,100.415855407715,70628488,"2010-08-03","BRPT"
100.415855407715,101.41007232666,99.4216384887695,100.415855407715,24481592,"2010-08-04","BRPT"
102.404289245605,102.404289245605,99.4216384887695,102.404289245605,44301221,"2010-08-05","BRPT"
100.415855407715,101.41007232666,98.4274215698242,100.415855407715,63804018,"2010-08-06","BRPT"
100.415855407715,100.415855407715,99.4216384887695,100.415855407715,14785513,"2010-08-09","BRPT"
101.41007232666,102.404289245605,100.415855407715,101.41007232666,38311579,"2010-08-10","BRPT"
100.415855407715,101.41007232666,99.4216384887695,100.415855407715,17189417,"2010-08-11","BRPT"
99.4216384887695,100.415855407715,98.4274215698242,99.4216384887695,14011034,"2010-08-12","BRPT"
100.415855407715,100.415855407715,99.4216384887695,100.415855407715,16867555,"2010-08-13","BRPT"
100.415855407715,100.415855407715,98.4274215698242,100.415855407715,13020304,"2010-08-16","BRPT"
99.4216384887695,102.404289245605,97.4332046508789,99.4216384887695,88250406,"2010-08-18","BRPT"
98.4274215698242,101.41007232666,98.4274215698242,98.4274215698242,84745133,"2010-08-19","BRPT"
99.4216384887695,100.415855407715,98.4274215698242,99.4216384887695,32910340,"2010-08-20","BRPT"
99.4216384887695,101.41007232666,98.4274215698242,99.4216384887695,85906852,"2010-08-23","BRPT"
104.392723083496,109.363800048828,99.4216384887695,104.392723083496,1191289966,"2010-08-24","BRPT"
108.369583129883,111.352233886719,104.392723083496,108.369583129883,521455901,"2010-08-25","BRPT"
114.334884643555,117.317535400391,109.363800048828,114.334884643555,490215217,"2010-08-26","BRPT"
107.375366210938,114.334884643555,106.381149291992,107.375366210938,159070000,"2010-08-27","BRPT"
108.369583129883,113.340667724609,107.375366210938,108.369583129883,121276416,"2010-08-30","BRPT"
106.381149291992,108.369583129883,104.392723083496,106.381149291992,53725729,"2010-08-31","BRPT"
108.369583129883,110.358016967773,106.381149291992,108.369583129883,98192910,"2010-09-01","BRPT"
107.375366210938,111.352233886719,106.381149291992,107.375366210938,146316237,"2010-09-02","BRPT"
107.375366210938,110.358016967773,106.381149291992,107.375366210938,70658662,"2010-09-03","BRPT"
109.363800048828,110.358016967773,107.375366210938,109.363800048828,64125879,"2010-09-06","BRPT"
111.352233886719,114.334884643555,108.369583129883,111.352233886719,239414683,"2010-09-07","BRPT"
112.346450805664,113.340667724609,110.358016967773,111.352233886719,67812199,"2010-09-15","BRPT"
113.340667724609,117.317535400391,111.352233886719,113.340667724609,263433599,"2010-09-16","BRPT"
116.323318481445,119.305961608887,113.340667724609,116.323318481445,299074734,"2010-09-17","BRPT"
116.323318481445,118.311752319336,114.334884643555,116.323318481445,87023309,"2010-09-20","BRPT"
114.334884643555,118.311752319336,113.340667724609,114.334884643555,70387092,"2010-09-21","BRPT"
112.346450805664,116.323318481445,112.346450805664,112.346450805664,167362963,"2010-09-22","BRPT"
120.300178527832,122.288612365723,112.346450805664,120.300178527832,556835524,"2010-09-23","BRPT"
123.282829284668,124.277046203613,121.294395446777,123.282829284668,334575054,"2010-09-24","BRPT"
138.196075439453,140.184509277344,126.265480041504,138.196075439453,1273450149,"2010-09-27","BRPT"
132.230773925781,143.16716003418,131.236557006836,132.230773925781,919322007,"2010-09-28","BRPT"
129.248123168945,136.207641601562,129.248123168945,129.248123168945,338356927,"2010-09-29","BRPT"
125.271263122559,129.248123168945,124.277046203613,125.271263122559,358699581,"2010-09-30","BRPT"
128.25390625,131.236557006836,124.277046203613,128.25390625,251127425,"2010-10-01","BRPT"
125.271263122559,131.236557006836,124.277046203613,125.271263122559,124288839,"2010-10-04","BRPT"
126.265480041504,128.25390625,125.271263122559,126.265480041504,105635958,"2010-10-05","BRPT"
123.282829284668,128.25390625,122.288612365723,123.282829284668,185608488,"2010-10-06","BRPT"
120.300178527832,123.282829284668,119.305961608887,120.300178527832,104645228,"2010-10-07","BRPT"
122.288612365723,124.277046203613,121.294395446777,122.288612365723,77251794,"2010-10-08","BRPT"
123.282829284668,125.271263122559,121.294395446777,123.282829284668,101587543,"2010-10-11","BRPT"
122.288612365723,123.282829284668,121.294395446777,122.288612365723,64684108,"2010-10-12","BRPT"
125.271263122559,126.265480041504,122.288612365723,125.271263122559,161926521,"2010-10-13","BRPT"
124.277046203613,127.259696960449,123.282829284668,124.277046203613,133738492,"2010-10-14","BRPT"
129.248123168945,129.248123168945,124.277046203613,129.248123168945,293849513,"2010-10-15","BRPT"
128.25390625,132.230773925781,127.259696960449,128.25390625,366368938,"2010-10-18","BRPT"
127.259696960449,131.236557006836,127.259696960449,127.259696960449,194268575,"2010-10-19","BRPT"
128.25390625,129.248123168945,125.271263122559,128.25390625,98187881,"2010-10-20","BRPT"
127.259696960449,129.248123168945,127.259696960449,127.259696960449,99777072,"2010-10-21","BRPT"
128.25390625,129.248123168945,126.265480041504,128.25390625,77623947,"2010-10-22","BRPT"
131.236557006836,134.219207763672,128.25390625,131.236557006836,374143905,"2010-10-25","BRPT"
129.248123168945,132.230773925781,127.259696960449,129.248123168945,140849620,"2010-10-26","BRPT"
126.265480041504,129.248123168945,126.265480041504,126.265480041504,103282345,"2010-10-27","BRPT"
127.259696960449,128.25390625,125.271263122559,127.259696960449,75008822,"2010-10-28","BRPT"
126.265480041504,128.25390625,124.277046203613,126.265480041504,72620006,"2010-10-29","BRPT"
126.265480041504,126.265480041504,125.271263122559,126.265480041504,35947908,"2010-11-01","BRPT"
126.265480041504,129.248123168945,124.277046203613,126.265480041504,135538905,"2010-11-02","BRPT"
124.277046203613,127.259696960449,124.277046203613,124.277046203613,66665568,"2010-11-03","BRPT"
125.271263122559,126.265480041504,123.282829284668,125.271263122559,60419442,"2010-11-04","BRPT"
124.277046203613,127.259696960449,124.277046203613,124.277046203613,40272923,"2010-11-05","BRPT"
124.277046203613,126.265480041504,122.288612365723,124.277046203613,40458999,"2010-11-08","BRPT"
124.277046203613,126.265480041504,123.282829284668,124.277046203613,64171141,"2010-11-09","BRPT"
122.288612365723,124.277046203613,120.300178527832,122.288612365723,86389644,"2010-11-10","BRPT"
122.288612365723,123.282829284668,120.300178527832,122.288612365723,56456522,"2010-11-11","BRPT"
117.317535400391,122.288612365723,116.323318481445,117.317535400391,89060089,"2010-11-12","BRPT"
118.311752319336,119.305961608887,116.323318481445,118.311752319336,26226685,"2010-11-15","BRPT"
117.317535400391,118.311752319336,115.3291015625,117.317535400391,36184276,"2010-11-16","BRPT"
117.317535400391,119.305961608887,114.334884643555,117.317535400391,64075588,"2010-11-18","BRPT"
118.311752319336,118.311752319336,116.323318481445,118.311752319336,59961796,"2010-11-19","BRPT"
116.323318481445,118.311752319336,116.323318481445,116.323318481445,41665980,"2010-11-22","BRPT"
117.317535400391,117.317535400391,115.3291015625,117.317535400391,58830251,"2010-11-23","BRPT"
117.317535400391,118.311752319336,115.3291015625,117.317535400391,20558904,"2010-11-24","BRPT"
119.305961608887,122.288612365723,117.317535400391,119.305961608887,82441811,"2010-11-25","BRPT"
116.323318481445,122.288612365723,115.3291015625,116.323318481445,34303397,"2010-11-26","BRPT"
118.311752319336,118.311752319336,116.323318481445,118.311752319336,27795760,"2010-11-29","BRPT"
117.317535400391,118.311752319336,116.323318481445,117.317535400391,47781349,"2010-11-30","BRPT"
120.300178527832,121.294395446777,116.323318481445,120.300178527832,107039073,"2010-12-01","BRPT"
120.300178527832,121.294395446777,117.317535400391,120.300178527832,63582738,"2010-12-02","BRPT"
120.300178527832,121.294395446777,118.311752319336,120.300178527832,21861438,"2010-12-03","BRPT"
121.294395446777,123.282829284668,120.300178527832,121.294395446777,41369264,"2010-12-06","BRPT"
121.294395446777,122.288612365723,119.305961608887,121.294395446777,38583150,"2010-12-08","BRPT"
121.294395446777,123.282829284668,119.305961608887,121.294395446777,58764873,"2010-12-09","BRPT"
121.294395446777,121.294395446777,119.305961608887,121.294395446777,37265529,"2010-12-10","BRPT"
119.305961608887,120.300178527832,117.317535400391,119.305961608887,37019104,"2010-12-13","BRPT"
119.305961608887,119.305961608887,116.323318481445,119.305961608887,51311767,"2010-12-14","BRPT"
119.305961608887,119.305961608887,116.323318481445,119.305961608887,48993358,"2010-12-15","BRPT"
116.323318481445,119.305961608887,115.3291015625,116.323318481445,30260012,"2010-12-16","BRPT"
117.317535400391,117.317535400391,116.323318481445,117.317535400391,25080053,"2010-12-17","BRPT"
116.323318481445,118.311752319336,113.340667724609,116.323318481445,45719423,"2010-12-20","BRPT"
117.317535400391,120.300178527832,116.323318481445,117.317535400391,55239484,"2010-12-21","BRPT"
115.3291015625,117.317535400391,114.334884643555,115.3291015625,53504449,"2010-12-22","BRPT"
115.3291015625,117.317535400391,115.3291015625,115.3291015625,39417978,"2010-12-23","BRPT"
117.317535400391,117.317535400391,115.3291015625,117.317535400391,21554663,"2010-12-27","BRPT"
114.334884643555,118.311752319336,114.334884643555,114.334884643555,42616477,"2010-12-28","BRPT"
116.323318481445,119.305961608887,114.334884643555,116.323318481445,74626611,"2010-12-29","BRPT"
116.323318481445,118.311752319336,115.3291015625,116.323318481445,52734999,"2010-12-30","BRPT"
115.3291015625,117.317535400391,115.3291015625,115.3291015625,44683431,"2011-01-03","BRPT"
115.3291015625,117.317535400391,114.334884643555,115.3291015625,52855697,"2011-01-04","BRPT"
116.323318481445,117.317535400391,115.3291015625,116.323318481445,37245413,"2011-01-05","BRPT"
115.3291015625,116.323318481445,114.334884643555,115.3291015625,20423119,"2011-01-06","BRPT"
114.334884643555,115.3291015625,113.340667724609,114.334884643555,35827210,"2011-01-07","BRPT"
111.352233886719,114.334884643555,109.363800048828,111.352233886719,29183787,"2011-01-10","BRPT"
109.363800048828,112.346450805664,108.369583129883,109.363800048828,15680691,"2011-01-11","BRPT"
110.358016967773,111.352233886719,109.363800048828,110.358016967773,14403303,"2011-01-12","BRPT"
108.369583129883,111.352233886719,108.369583129883,108.369583129883,18582473,"2011-01-13","BRPT"
112.346450805664,112.346450805664,108.369583129883,112.346450805664,16978195,"2011-01-14","BRPT"
108.369583129883,112.346450805664,108.369583129883,108.369583129883,23385251,"2011-01-17","BRPT"
110.358016967773,112.346450805664,108.369583129883,110.358016967773,28600413,"2011-01-18","BRPT"
110.358016967773,111.352233886719,109.363800048828,110.358016967773,13055508,"2011-01-19","BRPT"
106.381149291992,110.358016967773,106.381149291992,106.381149291992,17043573,"2011-01-20","BRPT"
102.404289245605,105.386932373047,99.4216384887695,102.404289245605,38547946,"2011-01-21","BRPT"
99.4216384887695,103.398506164551,99.4216384887695,99.4216384887695,11712742,"2011-01-24","BRPT"
103.398506164551,103.398506164551,100.415855407715,103.398506164551,14091499,"2011-01-25","BRPT"
102.404289245605,104.392723083496,100.415855407715,102.404289245605,23224320,"2011-01-26","BRPT"
102.404289245605,102.404289245605,99.4216384887695,102.404289245605,42324790,"2011-01-27","BRPT"
101.41007232666,103.398506164551,100.415855407715,101.41007232666,17787878,"2011-01-28","BRPT"
100.415855407715,101.41007232666,98.4274215698242,100.415855407715,24230137,"2011-01-31","BRPT"
100.415855407715,101.41007232666,99.4216384887695,100.415855407715,15102346,"2011-02-01","BRPT"
101.41007232666,102.404289245605,99.4216384887695,101.41007232666,17098893,"2011-02-02","BRPT"
101.41007232666,103.398506164551,100.415855407715,101.41007232666,12864402,"2011-02-04","BRPT"
99.4216384887695,101.41007232666,99.4216384887695,99.4216384887695,17802965,"2011-02-07","BRPT"
100.415855407715,100.415855407715,98.4274215698242,100.415855407715,17385551,"2011-02-08","BRPT"
98.4274215698242,99.4216384887695,97.4332046508789,98.4274215698242,25809270,"2011-02-09","BRPT"
96.4389877319336,98.4274215698242,95.4447708129883,96.4389877319336,36108839,"2011-02-10","BRPT"
99.4216384887695,100.415855407715,96.4389877319336,99.4216384887695,11496491,"2011-02-11","BRPT"
100.415855407715,100.415855407715,98.4274215698242,100.415855407715,14629612,"2011-02-14","BRPT"
100.415855407715,101.41007232666,98.4274215698242,100.415855407715,11511578,"2011-02-16","BRPT"
100.415855407715,101.41007232666,100.415855407715,100.415855407715,9811747,"2011-02-17","BRPT"
103.398506164551,103.398506164551,100.415855407715,103.398506164551,17455958,"2011-02-18","BRPT"
100.415855407715,103.398506164551,100.415855407715,100.415855407715,4606643,"2011-02-21","BRPT"
99.4216384887695,100.415855407715,98.4274215698242,99.4216384887695,6231037,"2011-02-22","BRPT"
98.4274215698242,100.415855407715,98.4274215698242,98.4274215698242,10400150,"2011-02-23","BRPT"
96.4389877319336,99.4216384887695,95.4447708129883,96.4389877319336,29525765,"2011-02-24","BRPT"
97.4332046508789,98.4274215698242,97.4332046508789,97.4332046508789,5295627,"2011-02-25","BRPT"
98.4274215698242,98.4274215698242,95.4447708129883,98.4274215698242,14644699,"2011-02-28","BRPT"
98.4274215698242,99.4216384887695,97.4332046508789,98.4274215698242,3867367,"2011-03-01","BRPT"
100.415855407715,104.392723083496,98.4274215698242,100.415855407715,53016627,"2011-03-02","BRPT"
99.4216384887695,101.41007232666,99.4216384887695,99.4216384887695,14202139,"2011-03-03","BRPT"
100.415855407715,100.415855407715,98.4274215698242,100.415855407715,25854532,"2011-03-04","BRPT"
106.381149291992,108.369583129883,100.415855407715,106.381149291992,251660508,"2011-03-07","BRPT"
105.386932373047,108.369583129883,103.398506164551,105.386932373047,51427436,"2011-03-08","BRPT"
104.392723083496,107.375366210938,104.392723083496,104.392723083496,20362770,"2011-03-09","BRPT"
101.41007232666,104.392723083496,101.41007232666,101.41007232666,11119309,"2011-03-10","BRPT"
103.398506164551,105.386932373047,100.415855407715,103.398506164551,40443912,"2011-03-11","BRPT"
101.41007232666,102.404289245605,101.41007232666,101.41007232666,3902570,"2011-03-14","BRPT"
98.4274215698242,101.41007232666,97.4332046508789,98.4274215698242,38296492,"2011-03-15","BRPT"
97.4332046508789,100.415855407715,97.4332046508789,97.4332046508789,31356353,"2011-03-16","BRPT"
97.4332046508789,97.4332046508789,95.4447708129883,97.4332046508789,13417602,"2011-03-17","BRPT"
100.415855407715,101.41007232666,97.4332046508789,100.415855407715,27599625,"2011-03-18","BRPT"
98.4274215698242,100.415855407715,97.4332046508789,98.4274215698242,6844586,"2011-03-21","BRPT"
97.4332046508789,99.4216384887695,97.4332046508789,97.4332046508789,10510790,"2011-03-22","BRPT"
97.4332046508789,97.4332046508789,97.4332046508789,97.4332046508789,0,"2011-03-23","BRPT"
98.4274215698242,99.4216384887695,97.4332046508789,98.4274215698242,16666392,"2011-03-24","BRPT"
99.4216384887695,100.415855407715,98.4274215698242,99.4216384887695,22444812,"2011-03-25","BRPT"
97.4332046508789,100.415855407715,97.4332046508789,97.4332046508789,11667480,"2011-03-28","BRPT"
98.4274215698242,99.4216384887695,97.4332046508789,98.4274215698242,7815200,"2011-03-29","BRPT"
97.4332046508789,99.4216384887695,95.4447708129883,97.4332046508789,127205709,"2011-03-30","BRPT"
95.4447708129883,97.4332046508789,94.450553894043,95.4447708129883,44623082,"2011-03-31","BRPT"
93.4563369750977,96.4389877319336,92.4621200561523,93.4563369750977,55335036,"2011-04-01","BRPT"
94.450553894043,94.450553894043,93.4563369750977,94.450553894043,8961831,"2011-04-04","BRPT"
94.450553894043,95.4447708129883,93.4563369750977,94.450553894043,7488309,"2011-04-05","BRPT"
94.450553894043,94.450553894043,93.4563369750977,94.450553894043,7764909,"2011-04-06","BRPT"
96.4389877319336,97.4332046508789,94.450553894043,96.4389877319336,63361458,"2011-04-07","BRPT"
98.4274215698242,99.4216384887695,97.4332046508789,98.4274215698242,53006569,"2011-04-08","BRPT"
98.4274215698242,98.4274215698242,97.4332046508789,98.4274215698242,18552299,"2011-04-11","BRPT"
99.4216384887695,100.415855407715,97.4332046508789,99.4216384887695,18114768,"2011-04-12","BRPT"
99.4216384887695,99.4216384887695,97.4332046508789,99.4216384887695,18446688,"2011-04-13","BRPT"
100.415855407715,101.41007232666,96.4389877319336,100.415855407715,90146372,"2011-04-14","BRPT"
104.392723083496,105.386932373047,100.415855407715,104.392723083496,154257164,"2011-04-15","BRPT"
103.398506164551,105.386932373047,102.404289245605,103.398506164551,31280916,"2011-04-18","BRPT"
103.398506164551,103.398506164551,101.41007232666,103.398506164551,24109439,"2011-04-19","BRPT"
106.381149291992,107.375366210938,103.398506164551,106.381149291992,63457011,"2011-04-20","BRPT"
106.381149291992,107.375366210938,104.392723083496,106.381149291992,22399550,"2011-04-21","BRPT"
104.392723083496,106.381149291992,103.398506164551,104.392723083496,17818052,"2011-04-25","BRPT"
104.392723083496,105.386932373047,102.404289245605,104.392723083496,24848715,"2011-04-26","BRPT"
105.386932373047,105.386932373047,103.398506164551,105.386932373047,12809082,"2011-04-27","BRPT"
104.392723083496,105.386932373047,103.398506164551,104.392723083496,14805630,"2011-04-28","BRPT"
105.386932373047,105.386932373047,103.398506164551,105.386932373047,11627247,"2011-04-29","BRPT"
104.392723083496,105.386932373047,103.398506164551,104.392723083496,13583562,"2011-05-02","BRPT"
102.404289245605,104.392723083496,102.404289245605,102.404289245605,6120398,"2011-05-03","BRPT"
104.392723083496,104.392723083496,101.41007232666,104.392723083496,17264853,"2011-05-04","BRPT"
103.398506164551,104.392723083496,102.404289245605,103.398506164551,24396097,"2011-05-05","BRPT"
103.398506164551,104.392723083496,102.404289245605,103.398506164551,15746069,"2011-05-06","BRPT"
106.381149291992,107.375366210938,102.404289245605,106.381149291992,38628411,"2011-05-09","BRPT"
111.352233886719,111.352233886719,106.381149291992,111.352233886719,123931774,"2011-05-10","BRPT"
106.381149291992,111.352233886719,105.386932373047,106.381149291992,121024962,"2011-05-11","BRPT"
105.386932373047,106.381149291992,103.398506164551,105.386932373047,35108051,"2011-05-12","BRPT"
114.334884643555,115.3291015625,105.386932373047,114.334884643555,303585824,"2011-05-13","BRPT"
112.346450805664,115.3291015625,111.352233886719,112.346450805664,43395985,"2011-05-16","BRPT"
116.323318481445,118.311752319336,112.346450805664,116.323318481445,111007022,"2011-05-18","BRPT"
115.3291015625,118.311752319336,113.340667724609,115.3291015625,56376057,"2011-05-19","BRPT"
113.340667724609,114.334884643555,112.346450805664,113.340667724609,14488797,"2011-05-20","BRPT"
109.363800048828,112.346450805664,109.363800048828,109.363800048828,61571103,"2011-05-23","BRPT"
110.358016967773,110.358016967773,108.369583129883,110.358016967773,52000752,"2011-05-24","BRPT"
109.363800048828,110.358016967773,108.369583129883,109.363800048828,29032915,"2011-05-25","BRPT"
111.352233886719,112.346450805664,110.358016967773,111.352233886719,36350235,"2011-05-26","BRPT"
108.369583129883,112.346450805664,108.369583129883,108.369583129883,95135225,"2011-05-27","BRPT"
108.369583129883,110.358016967773,107.375366210938,108.369583129883,10903059,"2011-05-30","BRPT"
104.392723083496,108.369583129883,104.392723083496,104.392723083496,51864967,"2011-05-31","BRPT"
105.386932373047,106.381149291992,104.392723083496,105.386932373047,19130644,"2011-06-01","BRPT"
103.398506164551,104.392723083496,103.398506164551,103.398506164551,5245337,"2011-06-03","BRPT"
103.398506164551,104.392723083496,102.404289245605,103.398506164551,5220191,"2011-06-06","BRPT"
105.386932373047,105.386932373047,103.398506164551,105.386932373047,27846050,"2011-06-07","BRPT"
103.398506164551,105.386932373047,102.404289245605,103.398506164551,12165359,"2011-06-08","BRPT"
105.386932373047,107.375366210938,104.392723083496,105.386932373047,56718035,"2011-06-09","BRPT"
105.386932373047,106.381149291992,104.392723083496,105.386932373047,21212686,"2011-06-10","BRPT"
102.404289245605,104.392723083496,101.41007232666,102.404289245605,30385739,"2011-06-13","BRPT"
101.41007232666,102.404289245605,101.41007232666,101.41007232666,12416814,"2011-06-14","BRPT"
100.415855407715,102.404289245605,100.415855407715,100.415855407715,14242372,"2011-06-15","BRPT"
99.4216384887695,99.4216384887695,97.4332046508789,99.4216384887695,28092476,"2011-06-16","BRPT"
97.4332046508789,98.4274215698242,96.4389877319336,97.4332046508789,44607995,"2011-06-17","BRPT"
95.4447708129883,98.4274215698242,95.4447708129883,95.4447708129883,9454682,"2011-06-20","BRPT"
100.415855407715,101.41007232666,97.4332046508789,100.415855407715,45649016,"2011-06-21","BRPT"
100.415855407715,100.415855407715,98.4274215698242,100.415855407715,20010734,"2011-06-22","BRPT"
99.4216384887695,100.415855407715,98.4274215698242,99.4216384887695,8705348,"2011-06-23","BRPT"
101.41007232666,103.398506164551,98.4274215698242,101.41007232666,18481892,"2011-06-24","BRPT"
98.4274215698242,99.4216384887695,98.4274215698242,98.4274215698242,12039632,"2011-06-27","BRPT"
99.4216384887695,99.4216384887695,98.4274215698242,99.4216384887695,6628335,"2011-06-28","BRPT"
98.4274215698242,100.415855407715,98.4274215698242,98.4274215698242,7458135,"2011-06-30","BRPT"
100.415855407715,101.41007232666,99.4216384887695,100.415855407715,19995647,"2011-07-01","BRPT"
100.415855407715,100.415855407715,100.415855407715,100.415855407715,0,"2011-07-04","BRPT"
99.4216384887695,99.4216384887695,98.4274215698242,99.4216384887695,13950685,"2011-07-05","BRPT"
99.4216384887695,99.4216384887695,99.4216384887695,99.4216384887695,12452017,"2011-07-06","BRPT"
98.4274215698242,99.4216384887695,98.4274215698242,98.4274215698242,14232314,"2011-07-07","BRPT"
98.4274215698242,99.4216384887695,98.4274215698242,98.4274215698242,1543929,"2011-07-08","BRPT"
97.4332046508789,99.4216384887695,97.4332046508789,97.4332046508789,13301933,"2011-07-11","BRPT"
96.4389877319336,98.4274215698242,95.4447708129883,96.4389877319336,43939127,"2011-07-12","BRPT"
97.4332046508789,98.4274215698242,96.4389877319336,97.4332046508789,10656633,"2011-07-13","BRPT"
98.4274215698242,101.41007232666,96.4389877319336,98.4274215698242,25955114,"2011-07-14","BRPT"
98.4274215698242,100.415855407715,98.4274215698242,98.4274215698242,12084894,"2011-07-15","BRPT"
98.4274215698242,101.41007232666,98.4274215698242,98.4274215698242,33468569,"2011-07-18","BRPT"
100.415855407715,102.404289245605,98.4274215698242,100.415855407715,93500772,"2011-07-19","BRPT"
99.4216384887695,101.41007232666,98.4274215698242,99.4216384887695,27800789,"2011-07-20","BRPT"
98.4274215698242,101.41007232666,98.4274215698242,98.4274215698242,10027998,"2011-07-21","BRPT"
98.4274215698242,100.415855407715,97.4332046508789,98.4274215698242,36491050,"2011-07-22","BRPT"
100.415855407715,102.404289245605,98.4274215698242,100.415855407715,62612124,"2011-07-25","BRPT"
106.381149291992,107.375366210938,99.4216384887695,106.381149291992,443575471,"2011-07-26","BRPT"
106.381149291992,108.369583129883,103.398506164551,106.381149291992,245097550,"2011-07-27","BRPT"
103.398506164551,105.386932373047,103.398506164551,103.398506164551,30697542,"2011-07-28","BRPT"
100.415855407715,103.398506164551,99.4216384887695,100.415855407715,48435130,"2011-07-29","BRPT"
101.41007232666,103.398506164551,100.415855407715,101.41007232666,16570839,"2011-08-01","BRPT"
99.4216384887695,101.41007232666,99.4216384887695,99.4216384887695,30089023,"2011-08-02","BRPT"
97.4332046508789,99.4216384887695,96.4389877319336,97.4332046508789,40775831,"2011-08-03","BRPT"
97.4332046508789,98.4274215698242,95.4447708129883,97.4332046508789,44582850,"2011-08-04","BRPT"
93.4563369750977,95.4447708129883,89.4794769287109,93.4563369750977,96809911,"2011-08-05","BRPT"
88.4852600097656,91.4679107666016,85.5026092529297,88.4852600097656,44587879,"2011-08-08","BRPT"
82.5199584960938,86.496826171875,73.5720138549805,82.5199584960938,31984988,"2011-08-09","BRPT"
82.5199584960938,87.4910430908203,81.5257415771484,82.5199584960938,47705912,"2011-08-10","BRPT"
81.5257415771484,84.5083923339844,78.5430908203125,81.5257415771484,61339765,"2011-08-11","BRPT"
83.5141754150391,86.496826171875,82.5199584960938,83.5141754150391,53489362,"2011-08-12","BRPT"
86.496826171875,86.496826171875,83.5141754150391,86.496826171875,17918634,"2011-08-15","BRPT"
87.4910430908203,88.4852600097656,84.5083923339844,87.4910430908203,32352112,"2011-08-16","BRPT"
85.5026092529297,88.4852600097656,85.5026092529297,85.5026092529297,14176994,"2011-08-18","BRPT"
82.5199584960938,85.5026092529297,80.5315246582031,82.5199584960938,22897429,"2011-08-19","BRPT"
82.5199584960938,83.5141754150391,80.5315246582031,82.5199584960938,10027998,"2011-08-22","BRPT"
81.5257415771484,82.5199584960938,81.5257415771484,81.5257415771484,11969225,"2011-08-23","BRPT"
82.5199584960938,83.5141754150391,82.5199584960938,82.5199584960938,7654269,"2011-08-24","BRPT"
81.5257415771484,83.5141754150391,81.5257415771484,81.5257415771484,6266241,"2011-08-25","BRPT"
84.5083923339844,84.5083923339844,80.5315246582031,84.5083923339844,4068530,"2011-08-26","BRPT"
83.5141754150391,85.5026092529297,81.5257415771484,83.5141754150391,8287934,"2011-09-05","BRPT"
85.5026092529297,85.5026092529297,83.5141754150391,85.5026092529297,14981648,"2011-09-06","BRPT"
87.4910430908203,91.4679107666016,84.5083923339844,87.4910430908203,43989418,"2011-09-07","BRPT"
90.4736862182617,94.450553894043,87.4910430908203,90.4736862182617,101109780,"2011-09-08","BRPT"
91.4679107666016,92.4621200561523,89.4794769287109,91.4679107666016,24204992,"2011-09-09","BRPT"
89.4794769287109,91.4679107666016,86.496826171875,89.4794769287109,31964872,"2011-09-12","BRPT"
89.4794769287109,91.4679107666016,89.4794769287109,89.4794769287109,17415725,"2011-09-13","BRPT"
91.4679107666016,93.4563369750977,88.4852600097656,91.4679107666016,36133985,"2011-09-14","BRPT"
89.4794769287109,92.4621200561523,88.4852600097656,89.4794769287109,10334772,"2011-09-15","BRPT"
91.4679107666016,92.4621200561523,89.4794769287109,91.4679107666016,15917058,"2011-09-16","BRPT"
90.4736862182617,92.4621200561523,88.4852600097656,90.4736862182617,18230437,"2011-09-19","BRPT"
93.4563369750977,95.4447708129883,89.4794769287109,93.4563369750977,52956278,"2011-09-20","BRPT"
98.4274215698242,107.375366210938,93.4563369750977,98.4274215698242,224518529,"2011-09-21","BRPT"
85.5026092529297,96.4389877319336,82.5199584960938,85.5026092529297,58327343,"2011-09-22","BRPT"
86.496826171875,86.496826171875,81.5257415771484,86.496826171875,63426836,"2011-09-23","BRPT"
79.5373077392578,86.496826171875,74.5662307739258,79.5373077392578,60167988,"2011-09-26","BRPT"
86.496826171875,89.4794769287109,79.5373077392578,86.496826171875,139637610,"2011-09-27","BRPT"
84.5083923339844,93.4563369750977,84.5083923339844,84.5083923339844,110966789,"2011-09-28","BRPT"
85.5026092529297,87.4910430908203,83.5141754150391,85.5026092529297,24290486,"2011-09-29","BRPT"
83.5141754150391,87.4910430908203,83.5141754150391,83.5141754150391,19004917,"2011-09-30","BRPT"
77.5488739013672,83.5141754150391,76.5546646118164,77.5488739013672,29063089,"2011-10-03","BRPT"
74.5662307739258,78.5430908203125,74.5662307739258,74.5662307739258,20568963,"2011-10-04","BRPT"
76.5546646118164,77.5488739013672,74.5662307739258,76.5546646118164,8695290,"2011-10-05","BRPT"
78.5430908203125,80.5315246582031,73.5720138549805,78.5430908203125,23309815,"2011-10-06","BRPT"
77.5488739013672,81.5257415771484,77.5488739013672,77.5488739013672,34499532,"2011-10-07","BRPT"
80.5315246582031,80.5315246582031,76.5546646118164,80.5315246582031,19568174,"2011-10-10","BRPT"
81.5257415771484,83.5141754150391,80.5315246582031,81.5257415771484,43727905,"2011-10-11","BRPT"
82.5199584960938,84.5083923339844,80.5315246582031,82.5199584960938,62375757,"2011-10-12","BRPT"
81.5257415771484,84.5083923339844,81.5257415771484,81.5257415771484,60882118,"2011-10-13","BRPT"
80.5315246582031,81.5257415771484,79.5373077392578,80.5315246582031,9379245,"2011-10-14","BRPT"
84.5083923339844,86.496826171875,82.5199584960938,84.5083923339844,43345694,"2011-10-17","BRPT"
80.5315246582031,82.5199584960938,80.5315246582031,80.5315246582031,18069507,"2011-10-18","BRPT"
82.5199584960938,83.5141754150391,81.5257415771484,82.5199584960938,7473222,"2011-10-19","BRPT"
80.5315246582031,81.5257415771484,79.5373077392578,80.5315246582031,11134397,"2011-10-20","BRPT"
79.5373077392578,81.5257415771484,79.5373077392578,79.5373077392578,5260424,"2011-10-21","BRPT"
81.5257415771484,84.5083923339844,81.5257415771484,81.5257415771484,24260312,"2011-10-24","BRPT"
81.5257415771484,83.5141754150391,81.5257415771484,81.5257415771484,5687896,"2011-10-25","BRPT"
83.5141754150391,85.5026092529297,80.5315246582031,83.5141754150391,28972566,"2011-10-26","BRPT"
85.5026092529297,86.496826171875,83.5141754150391,85.5026092529297,36958755,"2011-10-27","BRPT"
85.5026092529297,87.4910430908203,84.5083923339844,85.5026092529297,30063877,"2011-10-28","BRPT"
81.5257415771484,85.5026092529297,81.5257415771484,81.5257415771484,12381610,"2011-10-31","BRPT"
80.5315246582031,82.5199584960938,78.5430908203125,80.5315246582031,18456746,"2011-11-01","BRPT"
81.5257415771484,81.5257415771484,78.5430908203125,81.5257415771484,8267817,"2011-11-02","BRPT"
78.5430908203125,80.5315246582031,78.5430908203125,78.5430908203125,4692137,"2011-11-03","BRPT"
79.5373077392578,81.5257415771484,79.5373077392578,79.5373077392578,5647663,"2011-11-04","BRPT"
81.5257415771484,84.5083923339844,80.5315246582031,81.5257415771484,45845150,"2011-11-07","BRPT"
83.5141754150391,83.5141754150391,82.5199584960938,83.5141754150391,23435542,"2011-11-08","BRPT"
82.5199584960938,84.5083923339844,82.5199584960938,82.5199584960938,14896153,"2011-11-09","BRPT"
79.5373077392578,81.5257415771484,79.5373077392578,79.5373077392578,18034303,"2011-11-10","BRPT"
79.5373077392578,80.5315246582031,79.5373077392578,79.5373077392578,1900994,"2011-11-11","BRPT"
80.5315246582031,81.5257415771484,80.5315246582031,80.5315246582031,2258059,"2011-11-14","BRPT"
80.5315246582031,81.5257415771484,79.5373077392578,80.5315246582031,8408632,"2011-11-15","BRPT"
81.5257415771484,81.5257415771484,80.5315246582031,81.5257415771484,11893789,"2011-11-16","BRPT"
80.5315246582031,81.5257415771484,80.5315246582031,80.5315246582031,5597373,"2011-11-17","BRPT"
82.5199584960938,83.5141754150391,80.5315246582031,82.5199584960938,22585626,"2011-11-18","BRPT"
79.5373077392578,81.5257415771484,79.5373077392578,79.5373077392578,13960743,"2011-11-21","BRPT"
81.5257415771484,81.5257415771484,78.5430908203125,81.5257415771484,4692137,"2011-11-22","BRPT"
79.5373077392578,80.5315246582031,78.5430908203125,79.5373077392578,5184987,"2011-11-23","BRPT"
80.5315246582031,80.5315246582031,78.5430908203125,80.5315246582031,3796960,"2011-11-24","BRPT"
80.5315246582031,80.5315246582031,77.5488739013672,80.5315246582031,9680991,"2011-11-25","BRPT"
79.5373077392578,81.5257415771484,78.5430908203125,79.5373077392578,1639482,"2011-11-28","BRPT"
79.5373077392578,81.5257415771484,78.5430908203125,79.5373077392578,8549446,"2011-11-29","BRPT"
79.5373077392578,81.5257415771484,77.5488739013672,79.5373077392578,33448453,"2011-11-30","BRPT"
79.5373077392578,79.5373077392578,79.5373077392578,79.5373077392578,0,"2011-12-01","BRPT"
78.5430908203125,80.5315246582031,77.5488739013672,78.5430908203125,7764909,"2011-12-02","BRPT"
78.5430908203125,79.5373077392578,77.5488739013672,78.5430908203125,9997823,"2011-12-05","BRPT"
78.5430908203125,78.5430908203125,77.5488739013672,78.5430908203125,3072771,"2011-12-06","BRPT"
78.5430908203125,79.5373077392578,77.5488739013672,78.5430908203125,9942503,"2011-12-07","BRPT"
78.5430908203125,80.5315246582031,77.5488739013672,78.5430908203125,2605066,"2011-12-08","BRPT"
77.5488739013672,77.5488739013672,77.5488739013672,77.5488739013672,1750122,"2011-12-09","BRPT"
79.5373077392578,81.5257415771484,77.5488739013672,79.5373077392578,26639070,"2011-12-12","BRPT"
78.5430908203125,79.5373077392578,78.5430908203125,78.5430908203125,5089435,"2011-12-13","BRPT"
79.5373077392578,80.5315246582031,78.5430908203125,79.5373077392578,18924451,"2011-12-14","BRPT"
78.5430908203125,78.5430908203125,77.5488739013672,78.5430908203125,4455770,"2011-12-15","BRPT"
79.5373077392578,81.5257415771484,78.5430908203125,79.5373077392578,54741604,"2011-12-16","BRPT"
79.5373077392578,79.5373077392578,79.5373077392578,79.5373077392578,0,"2011-12-19","BRPT"
77.5488739013672,80.5315246582031,77.5488739013672,77.5488739013672,138651909,"2011-12-20","BRPT"
76.5546646118164,78.5430908203125,75.5604476928711,76.5546646118164,20885795,"2011-12-21","BRPT"
75.5604476928711,77.5488739013672,75.5604476928711,75.5604476928711,13915481,"2011-12-22","BRPT"
75.5604476928711,75.5604476928711,74.5662307739258,75.5604476928711,14855920,"2011-12-23","BRPT"
74.5662307739258,75.5604476928711,73.5720138549805,74.5662307739258,5768362,"2011-12-27","BRPT"
75.5604476928711,76.5546646118164,73.5720138549805,75.5604476928711,21931845,"2011-12-28","BRPT"
74.5662307739258,77.5488739013672,74.5662307739258,74.5662307739258,40187428,"2011-12-29","BRPT"
76.5546646118164,77.5488739013672,75.5604476928711,76.5546646118164,13674085,"2011-12-30","BRPT"
75.5604476928711,76.5546646118164,75.5604476928711,75.5604476928711,3706436,"2012-01-02","BRPT"
76.5546646118164,77.5488739013672,76.5546646118164,76.5546646118164,6261212,"2012-01-03","BRPT"
76.5546646118164,78.5430908203125,76.5546646118164,76.5546646118164,12617977,"2012-01-04","BRPT"
76.5546646118164,77.5488739013672,76.5546646118164,76.5546646118164,7191593,"2012-01-05","BRPT"
75.5604476928711,76.5546646118164,75.5604476928711,75.5604476928711,5718071,"2012-01-06","BRPT"
75.5604476928711,76.5546646118164,75.5604476928711,75.5604476928711,5496791,"2012-01-09","BRPT"
78.5430908203125,78.5430908203125,75.5604476928711,78.5430908203125,20775155,"2012-01-10","BRPT"
80.5315246582031,80.5315246582031,77.5488739013672,80.5315246582031,55571403,"2012-01-11","BRPT"
81.5257415771484,85.5026092529297,79.5373077392578,81.5257415771484,200514700,"2012-01-12","BRPT"
80.5315246582031,83.5141754150391,80.5315246582031,80.5315246582031,30,"2012-01-13","BRPT"
79.5373077392578,80.5315246582031,78.5430908203125,79.5373077392578,12874460,"2012-01-16","BRPT"
80.5315246582031,80.5315246582031,79.5373077392578,80.5315246582031,13241584,"2012-01-17","BRPT"
80.5315246582031,81.5257415771484,79.5373077392578,80.5315246582031,6799324,"2012-01-18","BRPT"
80.5315246582031,82.5199584960938,79.5373077392578,80.5315246582031,29017828,"2012-01-19","BRPT"
79.5373077392578,81.5257415771484,79.5373077392578,79.5373077392578,5763332,"2012-01-20","BRPT"
79.5373077392578,80.5315246582031,77.5488739013672,79.5373077392578,18371252,"2012-01-24","BRPT"
78.5430908203125,79.5373077392578,78.5430908203125,78.5430908203125,2248001,"2012-01-25","BRPT"
77.5488739013672,79.5373077392578,77.5488739013672,77.5488739013672,20926028,"2012-01-26","BRPT"
78.5430908203125,78.5430908203125,77.5488739013672,78.5430908203125,9384275,"2012-01-27","BRPT"
76.5546646118164,78.5430908203125,75.5604476928711,76.5546646118164,13226497,"2012-01-30","BRPT"
76.5546646118164,76.5546646118164,75.5604476928711,76.5546646118164,16319385,"2012-01-31","BRPT"
76.5546646118164,76.5546646118164,75.5604476928711,76.5546646118164,5969525,"2012-02-01","BRPT"
76.5546646118164,77.5488739013672,75.5604476928711,76.5546646118164,15409120,"2012-02-02","BRPT"
76.5546646118164,77.5488739013672,75.5604476928711,76.5546646118164,3646087,"2012-02-03","BRPT"
75.5604476928711,77.5488739013672,75.5604476928711,75.5604476928711,6366823,"2012-02-06","BRPT"
75.5604476928711,76.5546646118164,75.5604476928711,75.5604476928711,4616701,"2012-02-07","BRPT"
76.5546646118164,76.5546646118164,75.5604476928711,76.5546646118164,11416025,"2012-02-08","BRPT"
75.5604476928711,77.5488739013672,75.5604476928711,75.5604476928711,4480915,"2012-02-09","BRPT"
74.5662307739258,76.5546646118164,74.5662307739258,74.5662307739258,11888760,"2012-02-10","BRPT"
75.5604476928711,75.5604476928711,74.5662307739258,75.5604476928711,4455770,"2012-02-13","BRPT"
74.5662307739258,75.5604476928711,74.5662307739258,74.5662307739258,1413173,"2012-02-14","BRPT"
75.5604476928711,75.5604476928711,73.5720138549805,75.5604476928711,9565322,"2012-02-15","BRPT"
75.5604476928711,76.5546646118164,74.5662307739258,75.5604476928711,25577933,"2012-02-16","BRPT"
75.5604476928711,75.5604476928711,74.5662307739258,75.5604476928711,8328166,"2012-02-17","BRPT"
75.5604476928711,75.5604476928711,73.5720138549805,75.5604476928711,5441471,"2012-02-20","BRPT"
74.5662307739258,77.5488739013672,73.5720138549805,74.5662307739258,81943932,"2012-02-21","BRPT"
75.5604476928711,75.5604476928711,74.5662307739258,75.5604476928711,7065866,"2012-02-22","BRPT"
74.5662307739258,75.5604476928711,73.5720138549805,74.5662307739258,18617677,"2012-02-23","BRPT"
73.5720138549805,74.5662307739258,72.5777969360352,73.5720138549805,12019516,"2012-02-24","BRPT"
71.5835800170898,73.5720138549805,70.5893630981445,71.5835800170898,13870220,"2012-02-27","BRPT"
71.5835800170898,71.5835800170898,70.5893630981445,71.5835800170898,3912629,"2012-02-28","BRPT"
72.5777969360352,72.5777969360352,71.5835800170898,72.5777969360352,9555263,"2012-02-29","BRPT"
72.5777969360352,72.5777969360352,71.5835800170898,72.5777969360352,2544717,"2012-03-01","BRPT"
71.5835800170898,73.5720138549805,70.5893630981445,71.5835800170898,31311091,"2012-03-02","BRPT"
71.5835800170898,71.5835800170898,70.5893630981445,71.5835800170898,5868943,"2012-03-05","BRPT"
70.5893630981445,70.5893630981445,69.5951461791992,70.5893630981445,4541264,"2012-03-06","BRPT"
68.6009292602539,69.5951461791992,67.6067123413086,68.6009292602539,10716982,"2012-03-07","BRPT"
68.6009292602539,70.5893630981445,67.6067123413086,68.6009292602539,13135973,"2012-03-08","BRPT"
68.6009292602539,71.5835800170898,68.6009292602539,68.6009292602539,30,"2012-03-09","BRPT"
68.6009292602539,69.5951461791992,68.6009292602539,68.6009292602539,12944868,"2012-03-12","BRPT"
67.6067123413086,69.5951461791992,67.6067123413086,67.6067123413086,13930569,"2012-03-13","BRPT"
68.6009292602539,69.5951461791992,67.6067123413086,68.6009292602539,26307150,"2012-03-14","BRPT"
67.6067123413086,68.6009292602539,66.6124954223633,67.6067123413086,13855132,"2012-03-15","BRPT"
64.6240615844727,67.6067123413086,62.6356315612793,64.6240615844727,100652133,"2012-03-16","BRPT"
64.6240615844727,64.6240615844727,63.6298484802246,64.6240615844727,21826234,"2012-03-19","BRPT"
64.6240615844727,64.6240615844727,63.6298484802246,64.6240615844727,9409420,"2012-03-20","BRPT"
63.6298484802246,64.6240615844727,61.641414642334,63.6298484802246,29792307,"2012-03-21","BRPT"
61.641414642334,63.6298484802246,60.6471977233887,61.641414642334,32513043,"2012-03-22","BRPT"
76.5546646118164,76.5546646118164,61.641414642334,76.5546646118164,303379631,"2012-03-26","BRPT"
74.5662307739258,80.5315246582031,73.5720138549805,74.5662307739258,274266251,"2012-03-27","BRPT"
82.5199584960938,86.496826171875,72.5777969360352,82.5199584960938,554029293,"2012-03-28","BRPT"
79.5373077392578,83.5141754150391,79.5373077392578,79.5373077392578,93722052,"2012-03-29","BRPT"
78.5430908203125,81.5257415771484,77.5488739013672,78.5430908203125,45865267,"2012-03-30","BRPT"
76.5546646118164,80.5315246582031,76.5546646118164,76.5546646118164,42888048,"2012-04-02","BRPT"
76.5546646118164,76.5546646118164,76.5546646118164,76.5546646118164,0,"2012-04-03","BRPT"
75.5604476928711,77.5488739013672,74.5662307739258,75.5604476928711,11245037,"2012-04-04","BRPT"
74.5662307739258,76.5546646118164,72.5777969360352,74.5662307739258,23692025,"2012-04-05","BRPT"
70.5893630981445,73.5720138549805,69.5951461791992,70.5893630981445,30380710,"2012-04-09","BRPT"
70.5893630981445,71.5835800170898,70.5893630981445,70.5893630981445,4430625,"2012-04-10","BRPT"
70.5893630981445,70.5893630981445,69.5951461791992,70.5893630981445,10354888,"2012-04-11","BRPT"
69.5951461791992,71.5835800170898,69.5951461791992,69.5951461791992,8921599,"2012-04-12","BRPT"
69.5951461791992,70.5893630981445,69.5951461791992,69.5951461791992,8423719,"2012-04-13","BRPT"
69.5951461791992,70.5893630981445,69.5951461791992,69.5951461791992,2071983,"2012-04-16","BRPT"
73.5720138549805,76.5546646118164,68.6009292602539,73.5720138549805,83910305,"2012-04-17","BRPT"
71.5835800170898,74.5662307739258,71.5835800170898,71.5835800170898,23018128,"2012-04-18","BRPT"
71.5835800170898,73.5720138549805,70.5893630981445,71.5835800170898,16515519,"2012-04-19","BRPT"
71.5835800170898,73.5720138549805,70.5893630981445,71.5835800170898,19080353,"2012-04-20","BRPT"
72.5777969360352,72.5777969360352,69.5951461791992,72.5777969360352,10334772,"2012-04-23","BRPT"
71.5835800170898,74.5662307739258,71.5835800170898,71.5835800170898,12834228,"2012-04-24","BRPT"
71.5835800170898,72.5777969360352,71.5835800170898,71.5835800170898,39262076,"2012-04-25","BRPT"
70.5893630981445,72.5777969360352,70.5893630981445,70.5893630981445,7277087,"2012-04-26","BRPT"
70.5893630981445,73.5720138549805,70.5893630981445,70.5893630981445,12446988,"2012-04-27","BRPT"
70.5893630981445,71.5835800170898,70.5893630981445,70.5893630981445,3625971,"2012-04-30","BRPT"
70.5893630981445,70.5893630981445,68.6009292602539,70.5893630981445,5924263,"2012-05-01","BRPT"
70.5893630981445,70.5893630981445,68.6009292602539,70.5893630981445,12532483,"2012-05-02","BRPT"
70.5893630981445,70.5893630981445,68.6009292602539,70.5893630981445,8901482,"2012-05-03","BRPT"
70.5893630981445,72.5777969360352,69.5951461791992,70.5893630981445,19814600,"2012-05-04","BRPT"
68.6009292602539,69.5951461791992,67.6067123413086,68.6009292602539,5008969,"2012-05-07","BRPT"
69.5951461791992,70.5893630981445,67.6067123413086,69.5951461791992,8323137,"2012-05-08","BRPT"
68.6009292602539,69.5951461791992,67.6067123413086,68.6009292602539,472734,"2012-05-09","BRPT"
68.6009292602539,68.6009292602539,67.6067123413086,68.6009292602539,1498667,"2012-05-10","BRPT"
67.6067123413086,68.6009292602539,67.6067123413086,67.6067123413086,3872396,"2012-05-11","BRPT"
65.618278503418,67.6067123413086,65.618278503418,65.618278503418,8308050,"2012-05-14","BRPT"
65.618278503418,66.6124954223633,65.618278503418,65.618278503418,6990429,"2012-05-15","BRPT"
62.6356315612793,64.6240615844727,62.6356315612793,62.6356315612793,6930080,"2012-05-16","BRPT"
62.6356315612793,63.6298484802246,61.641414642334,62.6356315612793,11350647,"2012-05-21","BRPT"
64.6240615844727,64.6240615844727,63.6298484802246,64.6240615844727,2916870,"2012-05-22","BRPT"
62.6356315612793,65.618278503418,62.6356315612793,62.6356315612793,2082041,"2012-05-23","BRPT"
63.6298484802246,63.6298484802246,62.6356315612793,63.6298484802246,3404691,"2012-05-24","BRPT"
62.6356315612793,62.6356315612793,61.641414642334,62.6356315612793,3057684,"2012-05-25","BRPT"
61.641414642334,61.641414642334,60.6471977233887,61.641414642334,4299868,"2012-05-28","BRPT"
60.6471977233887,61.641414642334,59.6529808044434,60.6471977233887,3062713,"2012-05-29","BRPT"
60.6471977233887,60.6471977233887,59.6529808044434,60.6471977233887,2338525,"2012-05-30","BRPT"
57.66455078125,59.6529808044434,56.6703338623047,57.66455078125,20191781,"2012-05-31","BRPT"
57.66455078125,59.6529808044434,56.6703338623047,57.66455078125,10752186,"2012-06-01","BRPT"
52.6934661865234,56.6703338623047,52.6934661865234,52.6934661865234,13704260,"2012-06-04","BRPT"
53.6876831054688,55.6761169433594,53.6876831054688,53.6876831054688,8604766,"2012-06-05","BRPT"
56.6703338623047,56.6703338623047,54.6819000244141,56.6703338623047,6487521,"2012-06-06","BRPT"
56.6703338623047,57.66455078125,56.6703338623047,56.6703338623047,6688684,"2012-06-07","BRPT"
54.6819000244141,56.6703338623047,54.6819000244141,54.6819000244141,2755939,"2012-06-08","BRPT"
55.6761169433594,55.6761169433594,54.6819000244141,55.6761169433594,5079377,"2012-06-11","BRPT"
54.6819000244141,54.6819000244141,53.6876831054688,54.6819000244141,2413961,"2012-06-12","BRPT"
53.6876831054688,54.6819000244141,53.6876831054688,53.6876831054688,427472,"2012-06-13","BRPT"
50.7050361633301,53.6876831054688,50.7050361633301,50.7050361633301,9218315,"2012-06-14","BRPT"
49.7108192443848,51.6992492675781,49.7108192443848,49.7108192443848,8529330,"2012-06-15","BRPT"
51.6992492675781,52.6934661865234,49.7108192443848,51.6992492675781,4138938,"2012-06-18","BRPT"
51.6992492675781,52.6934661865234,51.6992492675781,51.6992492675781,5144755,"2012-06-19","BRPT"
51.6992492675781,53.6876831054688,51.6992492675781,51.6992492675781,7397785,"2012-06-20","BRPT"
50.7050361633301,52.6934661865234,50.7050361633301,50.7050361633301,6914993,"2012-06-21","BRPT"
50.7050361633301,50.7050361633301,49.7108192443848,50.7050361633301,699042,"2012-06-22","BRPT"
50.7050361633301,51.6992492675781,50.7050361633301,51.6992492675781,2313379,"2012-06-25","BRPT"
51.6992492675781,51.6992492675781,50.7050361633301,51.6992492675781,261512,"2012-06-26","BRPT"
51.6992492675781,52.6934661865234,50.7050361633301,51.6992492675781,3123062,"2012-06-27","BRPT"
51.6992492675781,52.6934661865234,50.7050361633301,50.7050361633301,1367911,"2012-06-28","BRPT"
50.7050361633301,51.6992492675781,49.7108192443848,49.7108192443848,10128579,"2012-06-29","BRPT"
53.6876831054688,53.6876831054688,50.7050361633301,53.6876831054688,8333196,"2012-07-02","BRPT"
52.6934661865234,53.6876831054688,52.6934661865234,52.6934661865234,2459223,"2012-07-03","BRPT"
53.6876831054688,53.6876831054688,52.6934661865234,53.6876831054688,4993882,"2012-07-04","BRPT"
52.6934661865234,52.6934661865234,52.6934661865234,52.6934661865234,2031750,"2012-07-05","BRPT"
52.6934661865234,53.6876831054688,52.6934661865234,52.6934661865234,3178382,"2012-07-06","BRPT"
51.6992492675781,52.6934661865234,51.6992492675781,51.6992492675781,1795383,"2012-07-09","BRPT"
51.6992492675781,51.6992492675781,51.6992492675781,51.6992492675781,236367,"2012-07-10","BRPT"
50.7050361633301,51.6992492675781,50.7050361633301,50.7050361633301,1096340,"2012-07-11","BRPT"
52.6934661865234,52.6934661865234,50.7050361633301,52.6934661865234,5994670,"2012-07-12","BRPT"
54.6819000244141,56.6703338623047,51.6992492675781,54.6819000244141,38080241,"2012-07-13","BRPT"
54.6819000244141,55.6761169433594,53.6876831054688,54.6819000244141,4923475,"2012-07-16","BRPT"
53.6876831054688,55.6761169433594,52.6934661865234,53.6876831054688,3812047,"2012-07-17","BRPT"
53.6876831054688,54.6819000244141,52.6934661865234,53.6876831054688,3756727,"2012-07-18","BRPT"
53.6876831054688,54.6819000244141,52.6934661865234,53.6876831054688,1775267,"2012-07-19","BRPT"
52.6934661865234,53.6876831054688,51.6992492675781,52.6934661865234,2066954,"2012-07-20","BRPT"
50.7050361633301,51.6992492675781,49.7108192443848,50.7050361633301,2992306,"2012-07-23","BRPT"
51.6992492675781,52.6934661865234,50.7050361633301,51.6992492675781,17521336,"2012-07-24","BRPT"
52.6934661865234,52.6934661865234,50.7050361633301,52.6934661865234,9077500,"2012-07-25","BRPT"
52.6934661865234,53.6876831054688,51.6992492675781,52.6934661865234,22530306,"2012-07-26","BRPT"
51.6992492675781,53.6876831054688,51.6992492675781,51.6992492675781,17093864,"2012-07-27","BRPT"
52.6934661865234,53.6876831054688,51.6992492675781,52.6934661865234,7950985,"2012-07-30","BRPT"
51.6992492675781,53.6876831054688,50.7050361633301,51.6992492675781,11556840,"2012-07-31","BRPT"
53.6876831054688,53.6876831054688,50.7050361633301,53.6876831054688,5853856,"2012-08-01","BRPT"
52.6934661865234,53.6876831054688,50.7050361633301,52.6934661865234,8257759,"2012-08-02","BRPT"
52.6934661865234,53.6876831054688,51.6992492675781,52.6934661865234,3781872,"2012-08-03","BRPT"
52.6934661865234,53.6876831054688,51.6992492675781,52.6934661865234,6487521,"2012-08-06","BRPT"
52.6934661865234,53.6876831054688,51.6992492675781,52.6934661865234,9585438,"2012-08-07","BRPT"
50.7050361633301,52.6934661865234,50.7050361633301,50.7050361633301,4848039,"2012-08-08","BRPT"
52.6934661865234,54.6819000244141,50.7050361633301,52.6934661865234,84337777,"2012-08-09","BRPT"
51.6992492675781,53.6876831054688,50.7050361633301,51.6992492675781,11375793,"2012-08-10","BRPT"
50.7050361633301,52.6934661865234,49.7108192443848,50.7050361633301,7216738,"2012-08-13","BRPT"
50.7050361633301,50.7050361633301,49.7108192443848,50.7050361633301,5260424,"2012-08-14","BRPT"
49.7108192443848,50.7050361633301,49.2137107849121,49.7108192443848,9183111,"2012-08-15","BRPT"
48.2194938659668,49.2137107849121,47.2252769470215,48.2194938659668,10545994,"2012-08-16","BRPT"
47.7223854064941,48.7166023254395,47.2252769470215,47.7223854064941,3118033,"2012-08-23","BRPT"
47.7223854064941,48.7166023254395,47.2252769470215,47.7223854064941,6638393,"2012-08-24","BRPT"
47.7223854064941,47.7223854064941,47.7223854064941,47.7223854064941,25145,"2012-08-27","BRPT"
46.7281684875488,47.7223854064941,46.2310600280762,46.7281684875488,3299080,"2012-08-28","BRPT"
45.7339515686035,48.2194938659668,45.7339515686035,45.7339515686035,12743704,"2012-08-29","BRPT"
45.2368431091309,47.2252769470215,45.2368431091309,45.2368431091309,2499455,"2012-08-30","BRPT"
44.7397384643555,45.7339515686035,44.7397384643555,44.7397384643555,2911840,"2012-08-31","BRPT"
51.6992492675781,54.6819000244141,44.7397384643555,51.6992492675781,78740404,"2012-09-03","BRPT"
48.7166023254395,52.6934661865234,48.7166023254395,48.7166023254395,11184687,"2012-09-04","BRPT"
47.2252769470215,49.2137107849121,47.2252769470215,47.2252769470215,5919234,"2012-09-05","BRPT"
48.7166023254395,51.6992492675781,47.7223854064941,48.7166023254395,50411561,"2012-09-06","BRPT"
48.7166023254395,49.7108192443848,48.2194938659668,48.7166023254395,5974554,"2012-09-07","BRPT"
47.7223854064941,48.7166023254395,47.7223854064941,47.7223854064941,6497579,"2012-09-10","BRPT"
48.7166023254395,49.2137107849121,47.7223854064941,48.7166023254395,16550723,"2012-09-11","BRPT"
49.7108192443848,49.7108192443848,48.7166023254395,49.7108192443848,1946256,"2012-09-12","BRPT"
49.2137107849121,49.2137107849121,48.7166023254395,49.2137107849121,859973,"2012-09-13","BRPT"
49.2137107849121,49.7108192443848,49.2137107849121,49.2137107849121,5803565,"2012-09-14","BRPT"
50.7050361633301,50.7050361633301,49.2137107849121,50.7050361633301,8705348,"2012-09-17","BRPT"
50.7050361633301,52.6934661865234,50.7050361633301,50.7050361633301,18275699,"2012-09-18","BRPT"
52.6934661865234,53.6876831054688,49.7108192443848,52.6934661865234,16455170,"2012-09-19","BRPT"
51.6992492675781,52.6934661865234,51.6992492675781,51.6992492675781,4219403,"2012-09-20","BRPT"
50.7050361633301,51.6992492675781,49.7108192443848,50.7050361633301,18833928,"2012-09-21","BRPT"
49.2137107849121,50.7050361633301,49.2137107849121,49.2137107849121,1041020,"2012-09-24","BRPT"
49.7108192443848,49.7108192443848,48.7166023254395,49.7108192443848,8509214,"2012-09-25","BRPT"
48.2194938659668,49.2137107849121,48.2194938659668,48.2194938659668,4656933,"2012-09-26","BRPT"
48.2194938659668,49.2137107849121,48.2194938659668,48.2194938659668,11893789,"2012-09-27","BRPT"
48.7166023254395,48.7166023254395,48.2194938659668,48.7166023254395,4616701,"2012-09-28","BRPT"
48.7166023254395,48.7166023254395,48.2194938659668,48.7166023254395,2474310,"2012-10-01","BRPT"
49.2137107849121,51.6992492675781,48.7166023254395,49.2137107849121,14151848,"2012-10-02","BRPT"
49.2137107849121,49.2137107849121,48.7166023254395,49.2137107849121,2660386,"2012-10-03","BRPT"
49.2137107849121,49.7108192443848,48.7166023254395,49.2137107849121,10898030,"2012-10-04","BRPT"
49.2137107849121,50.7050361633301,48.7166023254395,49.2137107849121,28610472,"2012-10-05","BRPT"
50.7050361633301,51.6992492675781,49.2137107849121,50.7050361633301,52051043,"2012-10-08","BRPT"
50.7050361633301,51.6992492675781,49.7108192443848,50.7050361633301,13156089,"2012-10-09","BRPT"
49.7108192443848,50.7050361633301,49.7108192443848,49.7108192443848,7443047,"2012-10-10","BRPT"
50.7050361633301,50.7050361633301,49.7108192443848,50.7050361633301,23878101,"2012-10-11","BRPT"
49.7108192443848,50.7050361633301,49.2137107849121,49.7108192443848,11385851,"2012-10-12","BRPT"
49.2137107849121,50.7050361633301,48.7166023254395,49.2137107849121,4199287,"2012-10-15","BRPT"
50.7050361633301,51.6992492675781,49.7108192443848,50.7050361633301,15041997,"2012-10-16","BRPT"
50.7050361633301,51.6992492675781,49.7108192443848,50.7050361633301,3470069,"2012-10-17","BRPT"
51.6992492675781,51.6992492675781,49.7108192443848,51.6992492675781,5873972,"2012-10-18","BRPT"
49.7108192443848,50.7050361633301,49.7108192443848,49.7108192443848,34368775,"2012-10-19","BRPT"
49.7108192443848,51.6992492675781,49.7108192443848,49.7108192443848,99022709,"2012-10-22","BRPT"
50.7050361633301,50.7050361633301,49.7108192443848,50.7050361633301,5526965,"2012-10-23","BRPT"
50.7050361633301,51.6992492675781,49.7108192443848,50.7050361633301,17360405,"2012-10-24","BRPT"
50.7050361633301,50.7050361633301,49.7108192443848,50.7050361633301,3766785,"2012-10-25","BRPT"
50.7050361633301,50.7050361633301,49.7108192443848,50.7050361633301,1151660,"2012-10-29","BRPT"
49.7108192443848,50.7050361633301,49.7108192443848,49.7108192443848,6170688,"2012-10-30","BRPT"
49.7108192443848,50.7050361633301,49.7108192443848,49.7108192443848,4264665,"2012-10-31","BRPT"
53.6876831054688,53.6876831054688,49.7108192443848,53.6876831054688,53625147,"2012-11-01","BRPT"
51.6992492675781,54.6819000244141,50.7050361633301,51.6992492675781,346302883,"2012-11-02","BRPT"
49.7108192443848,51.6992492675781,49.7108192443848,49.7108192443848,4978795,"2012-11-05","BRPT"
49.7108192443848,50.7050361633301,49.7108192443848,49.7108192443848,2911840,"2012-11-06","BRPT"
50.7050361633301,51.6992492675781,49.7108192443848,50.7050361633301,17048602,"2012-11-07","BRPT"
50.7050361633301,50.7050361633301,49.7108192443848,50.7050361633301,3077800,"2012-11-08","BRPT"
50.7050361633301,50.7050361633301,49.7108192443848,50.7050361633301,3510302,"2012-11-09","BRPT"
49.2137107849121,50.7050361633301,49.2137107849121,49.2137107849121,2564834,"2012-11-12","BRPT"
50.7050361633301,50.7050361633301,49.7108192443848,50.7050361633301,5833740,"2012-11-13","BRPT"
50.7050361633301,51.6992492675781,49.7108192443848,50.7050361633301,31376469,"2012-11-14","BRPT"
49.2137107849121,50.7050361633301,48.7166023254395,49.2137107849121,2519572,"2012-11-19","BRPT"
48.7166023254395,49.7108192443848,48.7166023254395,48.7166023254395,10601313,"2012-11-20","BRPT"
48.7166023254395,49.2137107849121,47.7223854064941,48.7166023254395,4048414,"2012-11-21","BRPT"
49.2137107849121,49.2137107849121,48.7166023254395,49.2137107849121,11833440,"2012-11-22","BRPT"
49.2137107849121,49.2137107849121,48.7166023254395,49.2137107849121,5657722,"2012-11-23","BRPT"
49.2137107849121,49.7108192443848,48.2194938659668,49.2137107849121,16203716,"2012-11-26","BRPT"
46.7281684875488,49.2137107849121,46.2310600280762,46.7281684875488,93380074,"2012-11-27","BRPT"
44.7397384643555,46.2310600280762,43.7455215454102,44.7397384643555,71946108,"2012-11-28","BRPT"
43.7455215454102,45.2368431091309,42.7513046264648,43.7455215454102,66212950,"2012-11-29","BRPT"
37.2831153869629,44.2426261901855,37.2831153869629,37.2831153869629,139340894,"2012-11-30","BRPT"
39.2715454101562,40.2657623291016,37.2831153869629,39.2715454101562,60364123,"2012-12-03","BRPT"
40.2657623291016,41.7570877075195,39.2715454101562,40.2657623291016,63567651,"2012-12-04","BRPT"
40.7628707885742,41.7570877075195,39.7686538696289,40.7628707885742,53122238,"2012-12-05","BRPT"
38.2773284912109,41.2599792480469,38.2773284912109,38.2773284912109,39262076,"2012-12-06","BRPT"
39.2715454101562,40.2657623291016,38.2773284912109,39.2715454101562,36491050,"2012-12-07","BRPT"
39.2715454101562,40.2657623291016,38.2773284912109,39.2715454101562,20327566,"2012-12-10","BRPT"
39.2715454101562,40.2657623291016,38.2773284912109,39.2715454101562,40383563,"2012-12-11","BRPT"
39.7686538696289,42.2541961669922,39.2715454101562,39.7686538696289,431817467,"2012-12-12","BRPT"
42.7513046264648,47.2252769470215,39.7686538696289,42.7513046264648,845168129,"2012-12-13","BRPT"
42.2541961669922,44.2426261901855,41.7570877075195,42.2541961669922,226796705,"2012-12-14","BRPT"
41.2599792480469,42.7513046264648,41.2599792480469,41.2599792480469,59946708,"2012-12-17","BRPT"
41.2599792480469,42.7513046264648,41.2599792480469,41.2599792480469,71498520,"2012-12-18","BRPT"
41.2599792480469,42.2541961669922,41.2599792480469,41.2599792480469,37069395,"2012-12-19","BRPT"
41.2599792480469,42.2541961669922,41.2599792480469,41.2599792480469,36611748,"2012-12-20","BRPT"
41.2599792480469,41.7570877075195,40.7628707885742,41.2599792480469,75154665,"2012-12-21","BRPT"
41.2599792480469,41.2599792480469,40.7628707885742,41.2599792480469,30,"2012-12-26","BRPT"
40.7628707885742,41.7570877075195,40.7628707885742,40.7628707885742,13377369,"2012-12-27","BRPT"
41.7570877075195,42.7513046264648,40.7628707885742,41.7570877075195,63673261,"2012-12-28","BRPT"
42.7513046264648,43.2484130859375,41.7570877075195,42.7513046264648,18134885,"2013-01-02","BRPT"
42.2541961669922,42.7513046264648,41.7570877075195,42.2541961669922,15590167,"2013-01-03","BRPT"
42.2541961669922,42.2541961669922,41.7570877075195,42.2541961669922,11526665,"2013-01-04","BRPT"
42.2541961669922,42.7513046264648,41.7570877075195,42.2541961669922,64925504,"2013-01-07","BRPT"
41.7570877075195,42.2541961669922,41.2599792480469,41.7570877075195,6703772,"2013-01-08","BRPT"
41.7570877075195,41.7570877075195,41.2599792480469,41.7570877075195,3002364,"2013-01-09","BRPT"
41.2599792480469,41.2599792480469,40.7628707885742,41.2599792480469,6844586,"2013-01-10","BRPT"
40.7628707885742,41.2599792480469,40.2657623291016,40.7628707885742,10209045,"2013-01-11","BRPT"
41.2599792480469,41.2599792480469,40.7628707885742,41.2599792480469,9002064,"2013-01-14","BRPT"
40.7628707885742,41.2599792480469,40.2657623291016,40.7628707885742,1714918,"2013-01-15","BRPT"
40.7628707885742,40.7628707885742,40.2657623291016,40.7628707885742,4400450,"2013-01-16","BRPT"
40.7628707885742,40.7628707885742,40.2657623291016,40.7628707885742,2625183,"2013-01-17","BRPT"
40.7628707885742,40.7628707885742,40.2657623291016,40.7628707885742,2046838,"2013-01-18","BRPT"
40.2657623291016,41.2599792480469,40.2657623291016,40.2657623291016,21182511,"2013-01-21","BRPT"
40.2657623291016,40.2657623291016,40.2657623291016,40.2657623291016,0,"2013-01-22","BRPT"
40.2657623291016,40.7628707885742,39.7686538696289,40.2657623291016,7593920,"2013-01-23","BRPT"
40.2657623291016,40.7628707885742,39.7686538696289,40.2657623291016,3666203,"2013-01-25","BRPT"
39.7686538696289,40.2657623291016,39.7686538696289,39.7686538696289,5702983,"2013-01-28","BRPT"
39.7686538696289,40.2657623291016,39.2715454101562,39.7686538696289,9741340,"2013-01-29","BRPT"
39.7686538696289,39.7686538696289,39.2715454101562,39.7686538696289,4717282,"2013-01-30","BRPT"
39.7686538696289,39.7686538696289,38.7744369506836,39.7686538696289,14840833,"2013-01-31","BRPT"
39.7686538696289,40.2657623291016,39.7686538696289,39.7686538696289,2730793,"2013-02-01","BRPT"
39.7686538696289,39.7686538696289,39.7686538696289,39.7686538696289,3289022,"2013-02-04","BRPT"
39.7686538696289,39.7686538696289,39.2715454101562,39.7686538696289,5210133,"2013-02-05","BRPT"
39.7686538696289,39.7686538696289,39.2715454101562,39.7686538696289,729217,"2013-02-06","BRPT"
39.7686538696289,40.7628707885742,39.2715454101562,39.7686538696289,14594408,"2013-02-07","BRPT"
39.7686538696289,39.7686538696289,39.2715454101562,39.7686538696289,1619365,"2013-02-08","BRPT"
39.7686538696289,40.2657623291016,39.7686538696289,39.7686538696289,3631000,"2013-02-11","BRPT"
39.2715454101562,40.2657623291016,39.2715454101562,39.2715454101562,9535147,"2013-02-12","BRPT"
39.2715454101562,39.7686538696289,38.7744369506836,39.2715454101562,15529818,"2013-02-13","BRPT"
39.2715454101562,40.2657623291016,39.2715454101562,39.2715454101562,15248189,"2013-02-14","BRPT"
40.2657623291016,40.7628707885742,39.7686538696289,40.2657623291016,11461287,"2013-02-15","BRPT"
39.7686538696289,40.2657623291016,39.2715454101562,39.7686538696289,8484068,"2013-02-18","BRPT"
39.7686538696289,41.2599792480469,39.2715454101562,39.7686538696289,29837569,"2013-02-19","BRPT"
39.7686538696289,40.2657623291016,39.7686538696289,39.7686538696289,18230437,"2013-02-20","BRPT"
39.2715454101562,39.7686538696289,39.2715454101562,39.2715454101562,4425595,"2013-02-21","BRPT"
39.2715454101562,39.7686538696289,39.2715454101562,39.2715454101562,6593132,"2013-02-22","BRPT"
39.2715454101562,39.7686538696289,39.2715454101562,39.2715454101562,2574892,"2013-02-25","BRPT"
39.7686538696289,39.7686538696289,39.2715454101562,39.7686538696289,18270670,"2013-02-26","BRPT"
39.7686538696289,39.7686538696289,39.2715454101562,39.7686538696289,2449165,"2013-02-27","BRPT"
39.2715454101562,40.2657623291016,39.2715454101562,39.2715454101562,21604954,"2013-02-28","BRPT"
39.7686538696289,40.7628707885742,39.7686538696289,39.7686538696289,26840233,"2013-03-01","BRPT"
39.7686538696289,39.7686538696289,39.7686538696289,39.7686538696289,0,"2013-03-04","BRPT"
42.7513046264648,43.2484130859375,40.2657623291016,42.7513046264648,132928809,"2013-03-05","BRPT"
42.2541961669922,44.2426261901855,42.2541961669922,42.2541961669922,110574520,"2013-03-06","BRPT"
42.2541961669922,42.7513046264648,41.2599792480469,42.2541961669922,6251154,"2013-03-07","BRPT"
41.7570877075195,42.2541961669922,41.7570877075195,41.7570877075195,8172265,"2013-03-08","BRPT"
42.2541961669922,42.2541961669922,41.7570877075195,42.2541961669922,7050779,"2013-03-11","BRPT"
41.7570877075195,42.7513046264648,41.7570877075195,41.7570877075195,52755115,"2013-03-13","BRPT"
41.7570877075195,42.2541961669922,41.2599792480469,41.7570877075195,19377069,"2013-03-14","BRPT"
42.7513046264648,44.2426261901855,41.7570877075195,42.7513046264648,175349152,"2013-03-15","BRPT"
41.7570877075195,43.2484130859375,41.7570877075195,41.7570877075195,29862714,"2013-03-18","BRPT"
41.2599792480469,42.2541961669922,40.7628707885742,41.2599792480469,23747345,"2013-03-19","BRPT"
42.2541961669922,42.7513046264648,41.2599792480469,42.2541961669922,17108951,"2013-03-20","BRPT"
41.7570877075195,42.2541961669922,41.2599792480469,41.7570877075195,8896453,"2013-03-21","BRPT"
41.2599792480469,42.7513046264648,40.7628707885742,41.2599792480469,50361270,"2013-03-22","BRPT"
41.7570877075195,41.7570877075195,41.2599792480469,41.7570877075195,965584,"2013-03-25","BRPT"
41.2599792480469,41.7570877075195,41.2599792480469,41.2599792480469,1347795,"2013-03-26","BRPT"
43.7455215454102,43.7455215454102,41.2599792480469,43.7455215454102,145974259,"2013-03-27","BRPT"
43.2484130859375,44.7397384643555,43.2484130859375,43.2484130859375,274532792,"2013-03-28","BRPT"
42.2541961669922,43.7455215454102,42.2541961669922,42.2541961669922,9183111,"2013-04-01","BRPT"
42.2541961669922,42.7513046264648,41.7570877075195,42.2541961669922,13618765,"2013-04-02","BRPT"
41.2599792480469,42.2541961669922,41.2599792480469,41.2599792480469,30,"2013-04-03","BRPT"
41.2599792480469,41.7570877075195,40.7628707885742,41.2599792480469,14478739,"2013-04-04","BRPT"
41.2599792480469,41.2599792480469,40.7628707885742,41.2599792480469,6236067,"2013-04-05","BRPT"
41.2599792480469,41.2599792480469,40.2657623291016,41.2599792480469,2750910,"2013-04-08","BRPT"
40.7628707885742,41.2599792480469,40.2657623291016,40.7628707885742,2715706,"2013-04-09","BRPT"
40.7628707885742,41.2599792480469,40.2657623291016,40.7628707885742,6376881,"2013-04-10","BRPT"
40.7628707885742,40.7628707885742,40.2657623291016,40.7628707885742,1795383,"2013-04-11","BRPT"
41.2599792480469,41.7570877075195,40.2657623291016,41.2599792480469,14000976,"2013-04-12","BRPT"
40.7628707885742,40.7628707885742,40.2657623291016,40.7628707885742,1277387,"2013-04-15","BRPT"
40.7628707885742,40.7628707885742,40.2657623291016,40.7628707885742,8826046,"2013-04-16","BRPT"
40.7628707885742,40.7628707885742,40.2657623291016,40.7628707885742,2811259,"2013-04-17","BRPT"
40.7628707885742,41.2599792480469,40.2657623291016,40.7628707885742,37652769,"2013-04-18","BRPT"
41.2599792480469,41.2599792480469,40.2657623291016,41.2599792480469,8011334,"2013-04-19","BRPT"
41.2599792480469,41.2599792480469,40.2657623291016,40.7628707885742,7870520,"2013-04-22","BRPT"
40.7628707885742,40.7628707885742,40.7628707885742,40.7628707885742,0,"2013-04-23","BRPT"
40.2657623291016,40.2657623291016,39.7686538696289,40.2657623291016,19749221,"2013-04-24","BRPT"
39.7686538696289,40.2657623291016,39.7686538696289,39.7686538696289,7141302,"2013-04-25","BRPT"
39.7686538696289,40.7628707885742,39.7686538696289,40.2657623291016,20629312,"2013-04-26","BRPT"
39.7686538696289,40.2657623291016,39.7686538696289,39.7686538696289,24471534,"2013-04-29","BRPT"
40.2657623291016,40.2657623291016,39.7686538696289,40.2657623291016,19774367,"2013-04-30","BRPT"
39.7686538696289,40.2657623291016,39.7686538696289,40.2657623291016,9565322,"2013-05-01","BRPT"
39.7686538696289,40.2657623291016,38.2773284912109,39.7686538696289,20216926,"2013-05-02","BRPT"
39.2715454101562,39.2715454101562,37.2831153869629,37.2831153869629,30,"2013-05-03","BRPT"
37.7802238464355,39.7686538696289,37.2831153869629,39.2715454101562,15097317,"2013-05-06","BRPT"
39.7686538696289,43.7455215454102,39.7686538696289,42.2541961669922,30,"2013-05-07","BRPT"
42.2541961669922,42.7513046264648,40.7628707885742,40.7628707885742,11436142,"2013-05-08","BRPT"
40.7628707885742,42.7513046264648,40.7628707885742,41.2599792480469,13080653,"2013-05-10","BRPT"
41.7570877075195,41.7570877075195,40.2657623291016,40.2657623291016,4717282,"2013-05-13","BRPT"
40.2657623291016,42.2541961669922,39.7686538696289,40.2657623291016,6547870,"2013-05-14","BRPT"
40.2657623291016,40.7628707885742,39.7686538696289,40.2657623291016,13115857,"2013-05-15","BRPT"
40.2657623291016,40.7628707885742,39.7686538696289,40.2657623291016,875061,"2013-05-16","BRPT"
40.2657623291016,40.2657623291016,39.7686538696289,40.2657623291016,2680503,"2013-05-17","BRPT"
40.2657623291016,40.2657623291016,39.7686538696289,39.7686538696289,1176806,"2013-05-20","BRPT"
39.7686538696289,40.2657623291016,39.2715454101562,39.2715454101562,1730005,"2013-05-21","BRPT"
39.2715454101562,40.7628707885742,38.7744369506836,39.2715454101562,21016551,"2013-05-22","BRPT"
39.2715454101562,41.2599792480469,39.2715454101562,39.2715454101562,31451905,"2013-05-23","BRPT"
39.2715454101562,40.2657623291016,39.2715454101562,39.7686538696289,6532783,"2013-05-24","BRPT"
39.7686538696289,39.7686538696289,39.2715454101562,39.2715454101562,2600037,"2013-05-27","BRPT"
39.2715454101562,39.7686538696289,39.2715454101562,39.2715454101562,1071195,"2013-05-28","BRPT"
38.7744369506836,39.2715454101562,38.7744369506836,38.7744369506836,4571439,"2013-05-29","BRPT"
38.7744369506836,38.7744369506836,37.7802238464355,38.2773284912109,6467405,"2013-05-30","BRPT"
38.7744369506836,38.7744369506836,37.7802238464355,38.2773284912109,1513754,"2013-05-31","BRPT"
37.7802238464355,38.2773284912109,37.2831153869629,38.2773284912109,8805930,"2013-06-03","BRPT"
38.2773284912109,39.2715454101562,37.7802238464355,39.2715454101562,2856521,"2013-06-04","BRPT"
38.7744369506836,39.7686538696289,38.7744369506836,38.7744369506836,2846462,"2013-06-05","BRPT"
38.2773284912109,39.7686538696289,37.7802238464355,39.2715454101562,24290486,"2013-06-07","BRPT"
39.2715454101562,39.7686538696289,37.2831153869629,39.7686538696289,10792419,"2013-06-10","BRPT"
38.7744369506836,39.7686538696289,37.7802238464355,39.2715454101562,16490374,"2013-06-11","BRPT"
37.7802238464355,40.2657623291016,37.7802238464355,39.7686538696289,22369375,"2013-06-12","BRPT"
39.2715454101562,39.7686538696289,38.2773284912109,39.2715454101562,26865379,"2013-06-13","BRPT"
39.2715454101562,40.2657623291016,38.2773284912109,39.7686538696289,21871496,"2013-06-14","BRPT"
39.2715454101562,40.2657623291016,38.7744369506836,40.2657623291016,12019516,"2013-06-17","BRPT"
40.2657623291016,40.2657623291016,39.2715454101562,39.7686538696289,3500244,"2013-06-18","BRPT"
39.2715454101562,39.2715454101562,38.7744369506836,38.7744369506836,30491350,"2013-06-19","BRPT"
38.2773284912109,38.7744369506836,37.7802238464355,38.2773284912109,31522313,"2013-06-20","BRPT"
37.7802238464355,38.2773284912109,36.7860069274902,38.2773284912109,17999099,"2013-06-21","BRPT"
38.7744369506836,38.7744369506836,37.7802238464355,38.2773284912109,17204504,"2013-06-24","BRPT"
38.2773284912109,38.7744369506836,37.7802238464355,38.2773284912109,18129856,"2013-06-25","BRPT"
38.2773284912109,38.7744369506836,38.2773284912109,38.7744369506836,5999699,"2013-06-26","BRPT"
38.7744369506836,38.7744369506836,37.7802238464355,38.7744369506836,10354888,"2013-06-27","BRPT"
38.2773284912109,38.7744369506836,37.7802238464355,38.7744369506836,17139126,"2013-06-28","BRPT"
37.7802238464355,39.2715454101562,37.7802238464355,39.2715454101562,12175417,"2013-07-01","BRPT"
38.7744369506836,38.7744369506836,37.7802238464355,38.7744369506836,5260424,"2013-07-02","BRPT"
38.7744369506836,38.7744369506836,37.7802238464355,38.2773284912109,3625971,"2013-07-03","BRPT"
37.7802238464355,38.2773284912109,37.7802238464355,38.2773284912109,6125427,"2013-07-04","BRPT"
37.7802238464355,38.2773284912109,37.7802238464355,38.2773284912109,8740552,"2013-07-05","BRPT"
38.2773284912109,38.2773284912109,37.7802238464355,38.2773284912109,29032915,"2013-07-08","BRPT"
38.2773284912109,38.7744369506836,37.7802238464355,38.7744369506836,4506061,"2013-07-09","BRPT"
38.2773284912109,38.2773284912109,37.7802238464355,37.7802238464355,22721411,"2013-07-10","BRPT"
37.7802238464355,37.7802238464355,37.2831153869629,37.2831153869629,9530118,"2013-07-11","BRPT"
37.7802238464355,38.2773284912109,37.7802238464355,38.2773284912109,18969713,"2013-07-12","BRPT"
38.2773284912109,39.2715454101562,37.7802238464355,39.2715454101562,6321561,"2013-07-15","BRPT"
38.7744369506836,39.2715454101562,38.2773284912109,38.7744369506836,13226497,"2013-07-16","BRPT"
38.7744369506836,39.7686538696289,38.7744369506836,39.7686538696289,5340889,"2013-07-17","BRPT"
39.2715454101562,41.2599792480469,38.7744369506836,40.7628707885742,13548358,"2013-07-18","BRPT"
40.2657623291016,41.2599792480469,40.2657623291016,41.2599792480469,6115368,"2013-07-19","BRPT"
40.7628707885742,41.2599792480469,40.2657623291016,41.2599792480469,7166447,"2013-07-22","BRPT"
40.7628707885742,41.7570877075195,40.7628707885742,41.7570877075195,7312291,"2013-07-23","BRPT"
41.2599792480469,42.2541961669922,40.7628707885742,42.2541961669922,13246613,"2013-07-24","BRPT"
41.7570877075195,41.7570877075195,41.2599792480469,41.7570877075195,9313867,"2013-07-25","BRPT"
41.7570877075195,42.7513046264648,41.7570877075195,42.7513046264648,16153425,"2013-07-26","BRPT"
42.2541961669922,42.2541961669922,41.2599792480469,42.2541961669922,26910640,"2013-07-29","BRPT"
41.7570877075195,42.2541961669922,41.7570877075195,41.7570877075195,9022180,"2013-07-30","BRPT"
42.2541961669922,42.2541961669922,41.2599792480469,42.2541961669922,13709289,"2013-07-31","BRPT"
42.2541961669922,42.2541961669922,41.7570877075195,41.7570877075195,4445712,"2013-08-01","BRPT"
41.7570877075195,42.2541961669922,41.7570877075195,42.2541961669922,7699531,"2013-08-02","BRPT"
41.7570877075195,42.2541961669922,41.7570877075195,42.2541961669922,10239219,"2013-08-12","BRPT"
42.2541961669922,43.7455215454102,42.2541961669922,42.7513046264648,9977707,"2013-08-13","BRPT"
42.2541961669922,42.7513046264648,42.2541961669922,42.2541961669922,1594220,"2013-08-14","BRPT"
42.7513046264648,42.7513046264648,42.2541961669922,42.7513046264648,593432,"2013-08-15","BRPT"
42.2541961669922,42.2541961669922,41.7570877075195,41.7570877075195,1810471,"2013-08-16","BRPT"
41.7570877075195,41.7570877075195,41.2599792480469,41.7570877075195,12638093,"2013-08-19","BRPT"
41.2599792480469,41.2599792480469,39.7686538696289,39.7686538696289,14197110,"2013-08-20","BRPT"
39.7686538696289,41.2599792480469,39.2715454101562,40.7628707885742,7759880,"2013-08-21","BRPT"
40.2657623291016,40.7628707885742,39.7686538696289,40.7628707885742,20941115,"2013-08-22","BRPT"
40.7628707885742,42.2541961669922,40.7628707885742,41.2599792480469,22329143,"2013-08-23","BRPT"
40.7628707885742,42.7513046264648,40.7628707885742,42.2541961669922,12386639,"2013-08-26","BRPT"
41.7570877075195,41.7570877075195,40.7628707885742,41.2599792480469,10188928,"2013-08-27","BRPT"
40.2657623291016,41.2599792480469,39.2715454101562,41.2599792480469,8730493,"2013-08-28","BRPT"
40.7628707885742,41.7570877075195,40.2657623291016,41.7570877075195,4807806,"2013-08-29","BRPT"
41.7570877075195,42.2541961669922,41.2599792480469,42.2541961669922,8071683,"2013-08-30","BRPT"
41.7570877075195,42.2541961669922,41.2599792480469,42.2541961669922,3701407,"2013-09-02","BRPT"
42.2541961669922,42.7513046264648,41.2599792480469,42.2541961669922,26136161,"2013-09-03","BRPT"
41.7570877075195,42.2541961669922,41.2599792480469,41.7570877075195,6226008,"2013-09-04","BRPT"
41.7570877075195,42.2541961669922,41.2599792480469,41.7570877075195,11662451,"2013-09-05","BRPT"
41.2599792480469,41.7570877075195,41.2599792480469,41.7570877075195,5345918,"2013-09-06","BRPT"
41.7570877075195,42.7513046264648,41.7570877075195,42.7513046264648,13628823,"2013-09-09","BRPT"
42.7513046264648,43.2484130859375,42.2541961669922,43.2484130859375,5300656,"2013-09-10","BRPT"
42.7513046264648,42.7513046264648,42.2541961669922,42.7513046264648,5843798,"2013-09-11","BRPT"
42.7513046264648,42.7513046264648,42.2541961669922,42.7513046264648,4873184,"2013-09-12","BRPT"
42.2541961669922,42.7513046264648,41.7570877075195,42.2541961669922,26573692,"2013-09-13","BRPT"
42.2541961669922,42.7513046264648,41.7570877075195,42.2541961669922,28409308,"2013-09-16","BRPT"
42.7513046264648,49.2137107849121,42.2541961669922,44.7397384643555,42968513,"2013-09-17","BRPT"
44.2426261901855,45.2368431091309,43.7455215454102,44.7397384643555,4561381,"2013-09-18","BRPT"
45.2368431091309,47.7223854064941,44.7397384643555,46.2310600280762,22344230,"2013-09-19","BRPT"
45.7339515686035,48.7166023254395,45.7339515686035,46.2310600280762,16777031,"2013-09-20","BRPT"
45.2368431091309,46.7281684875488,44.7397384643555,46.2310600280762,4460799,"2013-09-23","BRPT"
46.7281684875488,47.2252769470215,46.2310600280762,46.7281684875488,5733158,"2013-09-24","BRPT"
46.7281684875488,46.7281684875488,45.2368431091309,46.7281684875488,10918146,"2013-09-25","BRPT"
46.7281684875488,47.7223854064941,46.2310600280762,47.7223854064941,8177294,"2013-09-26","BRPT"
47.7223854064941,48.2194938659668,47.2252769470215,47.7223854064941,5627547,"2013-09-27","BRPT"
47.7223854064941,56.6703338623047,47.7223854064941,52.6934661865234,123257876,"2013-09-30","BRPT"
53.6876831054688,54.6819000244141,51.6992492675781,52.6934661865234,21801089,"2013-10-01","BRPT"
52.6934661865234,58.6587677001953,52.6934661865234,55.6761169433594,45271835,"2013-10-02","BRPT"
52.6934661865234,56.6703338623047,52.6934661865234,54.6819000244141,15952261,"2013-10-03","BRPT"
56.6703338623047,56.6703338623047,52.6934661865234,54.6819000244141,6281328,"2013-10-04","BRPT"
54.6819000244141,54.6819000244141,50.7050361633301,53.6876831054688,11154513,"2013-10-07","BRPT"
53.6876831054688,53.6876831054688,51.6992492675781,52.6934661865234,7337436,"2013-10-08","BRPT"
52.6934661865234,53.6876831054688,49.7108192443848,51.6992492675781,25980259,"2013-10-09","BRPT"
54.6819000244141,54.6819000244141,50.7050361633301,51.6992492675781,12059748,"2013-10-10","BRPT"
54.6819000244141,54.6819000244141,50.7050361633301,51.6992492675781,7186564,"2013-10-11","BRPT"
50.7050361633301,51.6992492675781,49.2137107849121,51.6992492675781,22303997,"2013-10-16","BRPT"
51.6992492675781,51.6992492675781,49.7108192443848,50.7050361633301,5567198,"2013-10-17","BRPT"
49.7108192443848,49.7108192443848,48.7166023254395,49.2137107849121,12250854,"2013-10-18","BRPT"
49.2137107849121,49.7108192443848,47.7223854064941,48.2194938659668,7065866,"2013-10-21","BRPT"
48.2194938659668,48.7166023254395,47.2252769470215,48.2194938659668,5270482,"2013-10-22","BRPT"
48.2194938659668,50.7050361633301,48.2194938659668,48.2194938659668,16872584,"2013-10-23","BRPT"
48.2194938659668,49.7108192443848,48.2194938659668,48.7166023254395,4450741,"2013-10-24","BRPT"
48.2194938659668,48.7166023254395,48.2194938659668,48.7166023254395,1473522,"2013-10-25","BRPT"
48.7166023254395,48.7166023254395,48.2194938659668,48.7166023254395,3027509,"2013-10-28","BRPT"
48.7166023254395,49.2137107849121,48.7166023254395,48.7166023254395,110639,"2013-10-29","BRPT"
48.7166023254395,49.2137107849121,48.7166023254395,49.2137107849121,2313379,"2013-10-30","BRPT"
48.7166023254395,48.7166023254395,47.2252769470215,47.7223854064941,8876337,"2013-10-31","BRPT"
47.7223854064941,49.7108192443848,44.2426261901855,45.7339515686035,15223044,"2013-11-01","BRPT"
45.7339515686035,45.7339515686035,44.7397384643555,45.2368431091309,2142390,"2013-11-04","BRPT"
44.7397384643555,45.2368431091309,44.2426261901855,45.2368431091309,3409720,"2013-11-06","BRPT"
45.2368431091309,46.2310600280762,45.2368431091309,45.2368431091309,824770,"2013-11-07","BRPT"
44.2426261901855,45.2368431091309,44.2426261901855,44.7397384643555,1574104,"2013-11-08","BRPT"
44.7397384643555,45.7339515686035,44.7397384643555,45.7339515686035,2786113,"2013-11-11","BRPT"
45.2368431091309,45.7339515686035,44.7397384643555,45.2368431091309,3057684,"2013-11-12","BRPT"
45.2368431091309,45.7339515686035,44.7397384643555,45.2368431091309,5863914,"2013-11-13","BRPT"
45.7339515686035,47.2252769470215,45.7339515686035,46.2310600280762,17239707,"2013-11-14","BRPT"
46.7281684875488,48.7166023254395,45.2368431091309,46.2310600280762,42727117,"2013-11-15","BRPT"
46.2310600280762,47.7223854064941,46.2310600280762,46.2310600280762,1800412,"2013-11-18","BRPT"
45.7339515686035,46.2310600280762,44.7397384643555,45.7339515686035,4164083,"2013-11-19","BRPT"
46.2310600280762,46.2310600280762,44.7397384643555,45.7339515686035,6336648,"2013-11-20","BRPT"
44.7397384643555,45.7339515686035,44.7397384643555,45.7339515686035,5914205,"2013-11-21","BRPT"
45.2368431091309,45.7339515686035,45.2368431091309,45.7339515686035,2856521,"2013-11-22","BRPT"
44.2426261901855,44.7397384643555,42.7513046264648,44.7397384643555,4687108,"2013-11-25","BRPT"
44.7397384643555,44.7397384643555,43.7455215454102,44.7397384643555,2016663,"2013-11-26","BRPT"
44.2426261901855,44.2426261901855,43.2484130859375,43.7455215454102,7966072,"2013-11-27","BRPT"
42.7513046264648,43.7455215454102,42.7513046264648,43.7455215454102,4380334,"2013-11-28","BRPT"
43.2484130859375,43.7455215454102,43.2484130859375,43.7455215454102,1106398,"2013-11-29","BRPT"
42.7513046264648,44.2426261901855,42.7513046264648,44.2426261901855,1584162,"2013-12-02","BRPT"
44.2426261901855,44.2426261901855,43.2484130859375,44.2426261901855,854944,"2013-12-03","BRPT"
43.2484130859375,44.2426261901855,43.2484130859375,44.2426261901855,809682,"2013-12-04","BRPT"
43.2484130859375,43.7455215454102,43.2484130859375,43.2484130859375,1463464,"2013-12-05","BRPT"
43.2484130859375,43.7455215454102,43.2484130859375,43.7455215454102,452617,"2013-12-06","BRPT"
43.7455215454102,43.7455215454102,43.2484130859375,43.7455215454102,1357853,"2013-12-09","BRPT"
43.2484130859375,43.7455215454102,42.7513046264648,43.7455215454102,2434077,"2013-12-10","BRPT"
43.2484130859375,43.7455215454102,42.7513046264648,43.2484130859375,2097128,"2013-12-11","BRPT"
43.2484130859375,43.2484130859375,43.2484130859375,43.2484130859375,251454,"2013-12-12","BRPT"
42.2541961669922,43.2484130859375,41.2599792480469,42.7513046264648,23314844,"2013-12-13","BRPT"
41.7570877075195,42.2541961669922,41.7570877075195,42.2541961669922,1559016,"2013-12-16","BRPT"
42.2541961669922,42.2541961669922,41.7570877075195,41.7570877075195,477763,"2013-12-17","BRPT"
41.2599792480469,41.7570877075195,40.7628707885742,40.7628707885742,1951285,"2013-12-18","BRPT"
41.7570877075195,41.7570877075195,39.2715454101562,40.2657623291016,8338225,"2013-12-19","BRPT"
39.7686538696289,40.2657623291016,39.7686538696289,39.7686538696289,2710677,"2013-12-20","BRPT"
38.7744369506836,39.2715454101562,37.7802238464355,39.2715454101562,4561381,"2013-12-23","BRPT"
38.7744369506836,39.7686538696289,38.2773284912109,39.7686538696289,890148,"2013-12-24","BRPT"
39.2715454101562,40.7628707885742,39.2715454101562,40.7628707885742,1398085,"2013-12-27","BRPT"
39.7686538696289,40.7628707885742,39.7686538696289,40.7628707885742,1850703,"2013-12-30","BRPT"
40.7628707885742,41.7570877075195,40.2657623291016,41.7570877075195,306774,"2014-01-02","BRPT"
40.7628707885742,41.2599792480469,39.7686538696289,41.2599792480469,970613,"2014-01-03","BRPT"
39.7686538696289,41.2599792480469,39.7686538696289,41.1605567932129,71413,"2014-01-06","BRPT"
39.2715454101562,39.2715454101562,38.2773284912109,38.7744369506836,927363,"2014-01-07","BRPT"
38.7744369506836,38.7744369506836,38.7744369506836,38.7744369506836,80465,"2014-01-08","BRPT"
39.2715454101562,39.2715454101562,36.7860069274902,36.7860069274902,3512313,"2014-01-09","BRPT"
37.2831153869629,37.2831153869629,36.885425567627,36.885425567627,504920,"2014-01-10","BRPT"
36.885425567627,39.7686538696289,36.885425567627,37.7802238464355,6491544,"2014-01-13","BRPT"
37.7802238464355,37.7802238464355,37.6808013916016,37.7802238464355,13512149,"2014-01-15","BRPT"
37.7802238464355,37.7802238464355,37.6808013916016,37.7802238464355,104604,"2014-01-16","BRPT"
37.7802238464355,38.2773284912109,37.7802238464355,38.2773284912109,935410,"2014-01-17","BRPT"
37.7802238464355,38.7744369506836,37.7802238464355,38.1779098510742,983689,"2014-01-20","BRPT"
37.7802238464355,38.6750183105469,37.7802238464355,38.5755958557129,1202957,"2014-01-21","BRPT"
38.2773284912109,38.2773284912109,37.7802238464355,37.7802238464355,633664,"2014-01-22","BRPT"
37.7802238464355,38.1779098510742,37.7802238464355,37.8796424865723,635676,"2014-01-23","BRPT"
37.7802238464355,37.7802238464355,37.7802238464355,37.7802238464355,3260859,"2014-01-24","BRPT"
37.2831153869629,37.3825340270996,37.2831153869629,37.2831153869629,3344342,"2014-01-27","BRPT"
36.885425567627,37.0842704772949,36.2888984680176,37.0842704772949,1310579,"2014-01-28","BRPT"
36.9848480224609,37.0842704772949,35.7917900085449,37.0842704772949,5360000,"2014-01-29","BRPT"
36.885425567627,37.0842704772949,36.2888984680176,36.6865844726562,429483,"2014-01-30","BRPT"
36.885425567627,36.885425567627,36.6865844726562,36.7860069274902,370140,"2014-02-03","BRPT"
36.6865844726562,36.7860069274902,36.5871620178223,36.6865844726562,5428395,"2014-02-04","BRPT"
36.7860069274902,36.7860069274902,36.7860069274902,36.7860069274902,90523,"2014-02-05","BRPT"
36.1894760131836,36.2888984680176,35.6923675537109,36.0900535583496,3993094,"2014-02-06","BRPT"
36.1894760131836,36.1894760131836,35.8912124633789,35.8912124633789,7963055,"2014-02-07","BRPT"
35.8912124633789,35.8912124633789,35.592945098877,35.8912124633789,883107,"2014-02-10","BRPT"
35.7917900085449,35.7917900085449,34.5987281799316,34.8969955444336,3143178,"2014-02-11","BRPT"
34.8969955444336,35.2946815490723,34.5987281799316,34.8969955444336,2083047,"2014-02-12","BRPT"
35.2946815490723,35.3941040039062,34.8969955444336,35.0958366394043,625618,"2014-02-13","BRPT"
34.9964141845703,35.2946815490723,34.7975730895996,34.8969955444336,749333,"2014-02-14","BRPT"
34.7975730895996,35.2946815490723,34.7975730895996,35.2946815490723,307780,"2014-02-17","BRPT"
35.1952590942383,35.2946815490723,34.8969955444336,35.2946815490723,836839,"2014-02-18","BRPT"
35.2946815490723,35.2946815490723,34.9964141845703,35.2946815490723,1057113,"2014-02-19","BRPT"
35.0958366394043,35.0958366394043,34.7975730895996,34.8969955444336,3314167,"2014-02-20","BRPT"
34.9964141845703,35.1952590942383,34.8969955444336,35.1952590942383,6952208,"2014-02-21","BRPT"
35.1952590942383,35.3941040039062,35.0958366394043,35.1952590942383,2335507,"2014-02-24","BRPT"
34.9964141845703,34.9964141845703,34.7975730895996,34.8969955444336,4289810,"2014-02-25","BRPT"
34.8969955444336,34.8969955444336,34.8969955444336,34.8969955444336,1271353,"2014-02-26","BRPT"
34.8969955444336,35.2946815490723,34.7975730895996,35.2946815490723,1547952,"2014-02-27","BRPT"
35.1952590942383,35.493522644043,35.1952590942383,35.493522644043,77447,"2014-02-28","BRPT"
35.493522644043,35.493522644043,35.0958366394043,35.3941040039062,323873,"2014-03-03","BRPT"
34.9964141845703,35.2946815490723,34.7975730895996,35.2946815490723,2873619,"2014-03-04","BRPT"
34.9964141845703,35.1952590942383,34.7975730895996,35.1952590942383,2990294,"2014-03-05","BRPT"
34.9964141845703,35.1952590942383,34.8969955444336,35.1952590942383,2245989,"2014-03-06","BRPT"
35.0958366394043,35.1952590942383,34.7975730895996,34.7975730895996,10980507,"2014-03-07","BRPT"
35.0958366394043,35.1952590942383,34.7975730895996,34.9964141845703,5223209,"2014-03-10","BRPT"
34.7975730895996,35.0958366394043,34.7975730895996,34.9964141845703,1140596,"2014-03-11","BRPT"
34.7975730895996,34.8969955444336,34.4993095397949,34.8969955444336,6905941,"2014-03-12","BRPT"
34.6981506347656,34.8969955444336,34.300464630127,34.8969955444336,3534441,"2014-03-13","BRPT"
34.8969955444336,34.8969955444336,34.6981506347656,34.8969955444336,8721441,"2014-03-14","BRPT"
34.8969955444336,34.8969955444336,34.5987281799316,34.6981506347656,10355894,"2014-03-17","BRPT"
34.5987281799316,34.8969955444336,34.3998870849609,34.3998870849609,9397350,"2014-03-18","BRPT"
34.6981506347656,34.9964141845703,34.5987281799316,34.5987281799316,4075571,"2014-03-19","BRPT"
34.5987281799316,34.5987281799316,34.300464630127,34.300464630127,553199,"2014-03-20","BRPT"
34.300464630127,34.300464630127,34.201042175293,34.300464630127,1970396,"2014-03-21","BRPT"
34.300464630127,34.5987281799316,34.101619720459,34.5987281799316,1600255,"2014-03-24","BRPT"
34.300464630127,34.7975730895996,34.201042175293,34.300464630127,12828193,"2014-03-25","BRPT"
34.300464630127,34.300464630127,33.8033561706543,33.8033561706543,805659,"2014-03-26","BRPT"
33.8033561706543,33.8033561706543,33.8033561706543,33.8033561706543,100581,"2014-03-27","BRPT"
33.8033561706543,34.5987281799316,33.7039337158203,33.8033561706543,1404120,"2014-03-28","BRPT"
34.101619720459,34.201042175293,33.7039337158203,33.7039337158203,67326390,"2014-04-01","BRPT"
33.8033561706543,34.101619720459,33.7039337158203,33.8033561706543,4891289,"2014-04-02","BRPT"
33.8033561706543,34.0022010803223,33.7039337158203,33.7039337158203,29874784,"2014-04-03","BRPT"
33.7039337158203,33.8033561706543,33.6045112609863,33.7039337158203,1460446,"2014-04-04","BRPT"
33.8033561706543,33.8033561706543,33.6045112609863,33.6045112609863,2917875,"2014-04-07","BRPT"
33.6045112609863,33.7039337158203,33.1074066162109,33.3062477111816,3473087,"2014-04-08","BRPT"
33.3062477111816,33.3062477111816,33.3062477111816,33.3062477111816,0,"2014-04-09","BRPT"
33.1074066162109,33.6045112609863,31.516658782959,31.516658782959,4443700,"2014-04-10","BRPT"
31.516658782959,32.2126083374023,31.3178157806396,31.516658782959,3277958,"2014-04-11","BRPT"
31.516658782959,31.516658782959,31.0195503234863,31.3178157806396,2055890,"2014-04-14","BRPT"
31.3178157806396,31.3178157806396,30.124755859375,30.4230213165283,6217962,"2014-04-15","BRPT"
30.5224418640137,30.5224418640137,30.124755859375,30.4230213165283,340972,"2014-04-16","BRPT"
30.5224418640137,30.6218643188477,30.3235988616943,30.4230213165283,249442,"2014-04-17","BRPT"
31.6160793304443,31.6160793304443,30.820707321167,31.2183933258057,198146,"2014-04-21","BRPT"
31.2183933258057,31.2183933258057,30.6218643188477,30.7212867736816,112651,"2014-04-22","BRPT"
30.025333404541,31.1189727783203,30.025333404541,31.0195503234863,1522807,"2014-04-23","BRPT"
30.920129776001,30.920129776001,30.4230213165283,30.920129776001,230332,"2014-04-24","BRPT"
30.920129776001,31.8149242401123,30.820707321167,31.8149242401123,717147,"2014-04-25","BRPT"
31.3178157806396,31.7155017852783,30.920129776001,30.920129776001,3247783,"2014-04-28","BRPT"
31.1189727783203,31.6160793304443,30.820707321167,31.417236328125,762409,"2014-04-29","BRPT"
31.0195503234863,31.3178157806396,30.920129776001,31.3178157806396,595443,"2014-04-30","BRPT"
31.1189727783203,31.516658782959,31.1189727783203,31.1189727783203,950497,"2014-05-02","BRPT"
31.3178157806396,31.3178157806396,30.4230213165283,31.3178157806396,106616,"2014-05-05","BRPT"
30.5224418640137,31.1189727783203,30.3235988616943,31.1189727783203,749333,"2014-05-06","BRPT"
30.3235988616943,30.820707321167,30.3235988616943,30.3235988616943,1310579,"2014-05-07","BRPT"
30.4230213165283,30.7212867736816,30.4230213165283,30.7212867736816,609525,"2014-05-08","BRPT"
30.820707321167,31.0195503234863,30.124755859375,30.124755859375,7282116,"2014-05-09","BRPT"
30.124755859375,30.6218643188477,30.124755859375,30.4230213165283,2496438,"2014-05-12","BRPT"
30.224178314209,30.224178314209,29.8264904022217,30.025333404541,3542488,"2014-05-13","BRPT"
30.025333404541,30.025333404541,29.8264904022217,30.025333404541,3642064,"2014-05-14","BRPT"
29.9259128570557,30.224178314209,29.8264904022217,30.224178314209,2056896,"2014-05-16","BRPT"
30.124755859375,30.124755859375,29.8264904022217,30.124755859375,787554,"2014-05-19","BRPT"
30.025333404541,30.025333404541,29.6276473999023,30.025333404541,2540694,"2014-05-20","BRPT"
30.025333404541,30.224178314209,30.025333404541,30.025333404541,75436,"2014-05-21","BRPT"
32.0137672424316,33.8033561706543,30.124755859375,32.0137672424316,142453898,"2014-05-22","BRPT"
30.5224418640137,32.5108757019043,30.4230213165283,30.5224418640137,117606189,"2014-05-23","BRPT"
29.9259128570557,30.7212867736816,29.6276473999023,29.9259128570557,10965419,"2014-05-26","BRPT"
30.124755859375,30.3235988616943,29.8264904022217,30.124755859375,1636464,"2014-05-28","BRPT"
30.025333404541,30.025333404541,29.8264904022217,30.025333404541,1893953,"2014-05-30","BRPT"
29.9259128570557,30.124755859375,29.7270698547363,29.9259128570557,3701407,"2014-06-02","BRPT"
30.124755859375,30.224178314209,29.8264904022217,30.124755859375,5261430,"2014-06-03","BRPT"
30.025333404541,30.124755859375,29.9259128570557,30.025333404541,3012422,"2014-06-04","BRPT"
29.9259128570557,29.9259128570557,29.6276473999023,29.9259128570557,10825611,"2014-06-05","BRPT"
29.8264904022217,30.025333404541,29.8264904022217,29.8264904022217,1143614,"2014-06-06","BRPT"
29.8264904022217,29.9259128570557,29.3293838500977,29.8264904022217,3721523,"2014-06-09","BRPT"
29.8264904022217,29.8264904022217,29.8264904022217,29.8264904022217,1458435,"2014-06-10","BRPT"
30.124755859375,30.3235988616943,29.8264904022217,30.124755859375,1326672,"2014-06-11","BRPT"
29.8264904022217,29.8264904022217,29.8264904022217,29.8264904022217,1116457,"2014-06-12","BRPT"
29.8264904022217,30.124755859375,29.7270698547363,29.8264904022217,570298,"2014-06-13","BRPT"
29.528226852417,29.8264904022217,29.528226852417,29.528226852417,2950062,"2014-06-16","BRPT"
29.7270698547363,29.7270698547363,29.3293838500977,29.7270698547363,2514543,"2014-06-17","BRPT"
29.9259128570557,29.9259128570557,29.0311183929443,29.9259128570557,15023892,"2014-06-18","BRPT"
29.528226852417,29.7270698547363,29.1305389404297,29.528226852417,382210,"2014-06-19","BRPT"
29.3293838500977,29.3293838500977,29.3293838500977,29.3293838500977,156907,"2014-06-20","BRPT"
28.9316959381104,29.3293838500977,28.9316959381104,28.9316959381104,1993529,"2014-06-23","BRPT"
28.832275390625,28.832275390625,28.832275390625,28.832275390625,1403115,"2014-06-24","BRPT"
29.528226852417,29.528226852417,28.832275390625,29.528226852417,60349,"2014-06-25","BRPT"
29.528226852417,29.528226852417,29.528226852417,29.528226852417,226308,"2014-06-26","BRPT"
29.3293838500977,29.528226852417,28.832275390625,29.3293838500977,125727,"2014-06-27","BRPT"
29.428804397583,29.428804397583,29.1305389404297,29.428804397583,129750,"2014-06-30","BRPT"
29.428804397583,29.528226852417,29.1305389404297,29.428804397583,76442,"2014-07-01","BRPT"
29.528226852417,29.528226852417,29.428804397583,29.528226852417,572310,"2014-07-02","BRPT"
29.8264904022217,29.8264904022217,29.1305389404297,29.8264904022217,12069,"2014-07-03","BRPT"
29.2299613952637,29.2299613952637,29.1305389404297,29.2299613952637,1276382,"2014-07-04","BRPT"
29.2299613952637,29.428804397583,29.1305389404297,29.2299613952637,1811476,"2014-07-07","BRPT"
29.3293838500977,29.6276473999023,29.3293838500977,29.3293838500977,508943,"2014-07-08","BRPT"
29.3293838500977,29.3293838500977,29.3293838500977,29.3293838500977,0,"2014-07-09","BRPT"
29.528226852417,29.528226852417,29.1305389404297,29.528226852417,1144620,"2014-07-10","BRPT"
29.428804397583,29.528226852417,29.2299613952637,29.428804397583,400315,"2014-07-11","BRPT"
29.2299613952637,29.8264904022217,29.2299613952637,29.2299613952637,1337736,"2014-07-14","BRPT"
29.3293838500977,29.3293838500977,28.633430480957,29.3293838500977,2389821,"2014-07-15","BRPT"
28.9316959381104,29.3293838500977,28.3351669311523,28.9316959381104,3212580,"2014-07-16","BRPT"
28.633430480957,29.2299613952637,28.4345874786377,28.633430480957,1830587,"2014-07-17","BRPT"
28.4345874786377,28.4345874786377,28.3351669311523,28.4345874786377,533083,"2014-07-18","BRPT"
28.832275390625,29.3293838500977,28.5340099334717,28.832275390625,2280187,"2014-07-21","BRPT"
28.832275390625,28.832275390625,28.3351669311523,28.832275390625,1372940,"2014-07-22","BRPT"
28.633430480957,28.732852935791,28.3351669311523,28.633430480957,1675691,"2014-07-23","BRPT"
28.633430480957,28.633430480957,28.3351669311523,28.633430480957,485809,"2014-07-24","BRPT"
28.3351669311523,28.832275390625,28.3351669311523,28.3351669311523,422443,"2014-07-25","BRPT"
28.3351669311523,28.732852935791,28.3351669311523,28.3351669311523,670880,"2014-08-04","BRPT"
28.3351669311523,28.3351669311523,28.3351669311523,28.3351669311523,427472,"2014-08-05","BRPT"
28.633430480957,28.633430480957,28.3351669311523,28.633430480957,717147,"2014-08-06","BRPT"
28.732852935791,28.832275390625,28.4345874786377,28.732852935791,3098922,"2014-08-07","BRPT"
28.732852935791,28.832275390625,28.4345874786377,28.732852935791,159924,"2014-08-08","BRPT"
28.5340099334717,28.5340099334717,28.5340099334717,28.5340099334717,93541,"2014-08-11","BRPT"
28.732852935791,29.1305389404297,28.5340099334717,28.732852935791,6086200,"2014-08-12","BRPT"
28.732852935791,28.732852935791,28.5340099334717,28.732852935791,2114227,"2014-08-13","BRPT"
28.633430480957,28.832275390625,28.633430480957,28.633430480957,1636464,"2014-08-14","BRPT"
28.4345874786377,28.832275390625,28.3351669311523,28.4345874786377,14217227,"2014-08-15","BRPT"
28.5340099334717,28.5340099334717,28.3351669311523,28.5340099334717,2078018,"2014-08-18","BRPT"
28.633430480957,28.732852935791,28.5340099334717,28.633430480957,228320,"2014-08-19","BRPT"
28.3351669311523,29.3293838500977,28.2357444763184,28.3351669311523,20212903,"2014-08-20","BRPT"
28.633430480957,28.633430480957,28.3351669311523,28.633430480957,58337,"2014-08-21","BRPT"
28.633430480957,28.633430480957,28.3351669311523,28.633430480957,862991,"2014-08-22","BRPT"
28.136323928833,28.2357444763184,28.036901473999,28.136323928833,7460146,"2014-08-25","BRPT"
28.4345874786377,28.4345874786377,28.036901473999,28.4345874786377,211221,"2014-08-26","BRPT"
28.3351669311523,28.3351669311523,27.9374809265137,28.3351669311523,3146196,"2014-08-27","BRPT"
28.3351669311523,28.4345874786377,28.036901473999,28.3351669311523,2127303,"2014-08-28","BRPT"
28.2357444763184,28.4345874786377,28.136323928833,28.2357444763184,7300221,"2014-08-29","BRPT"
28.036901473999,28.5340099334717,27.8380584716797,28.036901473999,6561951,"2014-09-01","BRPT"
28.036901473999,28.2357444763184,28.036901473999,28.036901473999,2492415,"2014-09-02","BRPT"
28.2357444763184,28.2357444763184,27.9374809265137,28.2357444763184,870031,"2014-09-03","BRPT"
28.136323928833,28.136323928833,28.036901473999,28.136323928833,707089,"2014-09-04","BRPT"
28.136323928833,28.2357444763184,27.9374809265137,28.136323928833,1327678,"2014-09-05","BRPT"
28.2357444763184,28.2357444763184,28.036901473999,28.2357444763184,2525607,"2014-09-08","BRPT"
28.036901473999,28.3351669311523,27.9374809265137,28.036901473999,4268688,"2014-09-09","BRPT"
27.8380584716797,28.2357444763184,27.7386379241943,27.8380584716797,1855732,"2014-09-10","BRPT"
27.7386379241943,27.8380584716797,27.6392154693604,27.7386379241943,3523377,"2014-09-11","BRPT"
27.7386379241943,27.9374809265137,27.6392154693604,27.7386379241943,3861332,"2014-09-12","BRPT"
27.6392154693604,27.8380584716797,27.6392154693604,27.6392154693604,1564045,"2014-09-15","BRPT"
27.7386379241943,27.7386379241943,27.6392154693604,27.7386379241943,484803,"2014-09-16","BRPT"
28.036901473999,28.2357444763184,27.7386379241943,28.036901473999,2417984,"2014-09-17","BRPT"
27.8380584716797,28.036901473999,27.7386379241943,27.8380584716797,1382998,"2014-09-18","BRPT"
27.7386379241943,27.9374809265137,27.7386379241943,27.7386379241943,2742863,"2014-09-19","BRPT"
27.6392154693604,27.8380584716797,27.5397930145264,27.6392154693604,4113792,"2014-09-22","BRPT"
27.7386379241943,27.7386379241943,27.440372467041,27.7386379241943,304762,"2014-09-23","BRPT"
27.6392154693604,28.036901473999,27.6392154693604,27.6392154693604,671885,"2014-09-24","BRPT"
27.5397930145264,27.9374809265137,27.5397930145264,27.5397930145264,3514325,"2014-09-25","BRPT"
27.1421070098877,27.440372467041,27.1421070098877,27.1421070098877,2530636,"2014-09-26","BRPT"
27.241527557373,27.241527557373,27.0426845550537,27.241527557373,282634,"2014-09-29","BRPT"
27.1421070098877,27.241527557373,26.9432621002197,27.1421070098877,1271353,"2014-09-30","BRPT"
27.241527557373,27.241527557373,26.7444190979004,27.241527557373,1029956,"2014-10-01","BRPT"
26.7444190979004,26.8438415527344,26.644998550415,26.7444190979004,878078,"2014-10-02","BRPT"
25.7502040863037,26.644998550415,25.7502040863037,25.7502040863037,2720735,"2014-10-03","BRPT"
26.2473125457764,26.3467330932617,25.949047088623,26.2473125457764,250448,"2014-10-06","BRPT"
25.8496246337891,26.2473125457764,25.8496246337891,25.8496246337891,558228,"2014-10-07","BRPT"
25.6507816314697,25.949047088623,25.6507816314697,25.6507816314697,200157,"2014-10-08","BRPT"
25.8496246337891,26.3467330932617,25.6507816314697,25.8496246337891,29168,"2014-10-09","BRPT"
25.5513610839844,25.8496246337891,25.5513610839844,25.5513610839844,735252,"2014-10-10","BRPT"
25.5513610839844,25.8496246337891,25.3525161743164,25.5513610839844,1517778,"2014-10-13","BRPT"
25.6507816314697,25.6507816314697,25.3525161743164,25.6507816314697,88511,"2014-10-14","BRPT"
25.4519386291504,25.8496246337891,25.4519386291504,25.4519386291504,1006823,"2014-10-15","BRPT"
25.5513610839844,25.6507816314697,25.1536731719971,25.5513610839844,3796960,"2014-10-16","BRPT"
25.8496246337891,25.8496246337891,25.3525161743164,25.8496246337891,127738,"2014-10-17","BRPT"
25.6507816314697,25.8496246337891,25.4519386291504,25.6507816314697,606507,"2014-10-20","BRPT"
25.4519386291504,25.7502040863037,25.3525161743164,25.4519386291504,318844,"2014-10-21","BRPT"
25.4519386291504,25.8496246337891,25.3525161743164,25.4519386291504,42244,"2014-10-22","BRPT"
25.4519386291504,25.8496246337891,25.3525161743164,25.4519386291504,1187870,"2014-10-23","BRPT"
25.8496246337891,26.048469543457,25.5513610839844,25.8496246337891,2635241,"2014-10-24","BRPT"
25.6507816314697,26.1478900909424,25.6507816314697,25.6507816314697,649757,"2014-10-27","BRPT"
25.7502040863037,25.7502040863037,25.2530956268311,25.7502040863037,1292475,"2014-10-28","BRPT"
27.1421070098877,27.241527557373,25.8496246337891,27.1421070098877,3104957,"2014-10-29","BRPT"
26.8438415527344,27.6392154693604,26.5455760955811,26.8438415527344,1588185,"2014-10-30","BRPT"
26.644998550415,26.8438415527344,26.4461555480957,26.644998550415,553199,"2014-10-31","BRPT"
26.5455760955811,26.5455760955811,25.8496246337891,26.5455760955811,78453,"2014-11-03","BRPT"
26.4461555480957,26.5455760955811,25.949047088623,26.4461555480957,139808,"2014-11-04","BRPT"
26.2473125457764,26.2473125457764,26.2473125457764,26.2473125457764,2011,"2014-11-05","BRPT"
26.1478900909424,26.644998550415,26.1478900909424,26.1478900909424,153890,"2014-11-06","BRPT"
26.2473125457764,26.2473125457764,26.2473125457764,26.2473125457764,40232,"2014-11-07","BRPT"
26.2473125457764,26.2473125457764,25.949047088623,26.2473125457764,76442,"2014-11-10","BRPT"
26.3467330932617,26.5455760955811,25.949047088623,26.3467330932617,867014,"2014-11-11","BRPT"
26.3467330932617,26.644998550415,25.8496246337891,26.3467330932617,2241966,"2014-11-12","BRPT"
26.2473125457764,26.7444190979004,26.1478900909424,26.2473125457764,27157,"2014-11-13","BRPT"
29.2299613952637,30.6218643188477,26.2473125457764,29.2299613952637,31913575,"2014-11-14","BRPT"
29.2299613952637,32.0137672424316,27.8380584716797,31.2183933258057,20523701,"2014-11-17","BRPT"
32.908561706543,36.7860069274902,29.7270698547363,32.908561706543,30208715,"2014-11-18","BRPT"
32.3120307922363,34.7975730895996,31.7155017852783,32.3120307922363,22335178,"2014-11-19","BRPT"
32.2126083374023,33.7039337158203,31.8149242401123,32.2126083374023,6474445,"2014-11-20","BRPT"
29.7270698547363,31.9143447875977,29.1305389404297,29.7270698547363,18551293,"2014-11-21","BRPT"
31.3178157806396,32.3120307922363,29.7270698547363,31.3178157806396,7313297,"2014-11-24","BRPT"
30.820707321167,32.0137672424316,30.3235988616943,30.820707321167,4512096,"2014-11-25","BRPT"
29.6276473999023,30.820707321167,29.6276473999023,29.6276473999023,4522154,"2014-11-26","BRPT"
29.8264904022217,30.820707321167,29.3293838500977,29.8264904022217,3681291,"2014-11-27","BRPT"
30.5224418640137,30.920129776001,29.7270698547363,30.5224418640137,7765915,"2014-11-28","BRPT"
30.5224418640137,30.920129776001,30.3235988616943,30.3235988616943,1766215,"2014-12-01","BRPT"
30.124755859375,30.5224418640137,30.025333404541,30.5224418640137,1942233,"2014-12-02","BRPT"
30.3235988616943,30.3235988616943,29.3293838500977,29.7270698547363,8015357,"2014-12-03","BRPT"
29.528226852417,30.920129776001,29.428804397583,30.820707321167,9645787,"2014-12-04","BRPT"
30.820707321167,30.820707321167,30.6218643188477,30.7212867736816,1565051,"2014-12-05","BRPT"
30.5224418640137,30.5224418640137,30.4230213165283,30.4230213165283,167971,"2014-12-08","BRPT"
30.7212867736816,31.8149242401123,30.3235988616943,30.4230213165283,6771161,"2014-12-09","BRPT"
30.3235988616943,30.820707321167,30.3235988616943,30.7212867736816,1681726,"2014-12-10","BRPT"
30.7212867736816,31.1189727783203,30.7212867736816,31.1189727783203,1006823,"2014-12-11","BRPT"
31.1189727783203,31.417236328125,30.820707321167,31.1189727783203,2784102,"2014-12-12","BRPT"
30.820707321167,31.2183933258057,30.3235988616943,30.3235988616943,2316397,"2014-12-15","BRPT"
30.820707321167,30.820707321167,29.7270698547363,29.9259128570557,1732017,"2014-12-16","BRPT"
30.3235988616943,30.5224418640137,29.528226852417,30.5224418640137,7942938,"2014-12-17","BRPT"
30.5224418640137,30.6218643188477,29.8264904022217,29.8264904022217,4156036,"2014-12-18","BRPT"
30.3235988616943,30.3235988616943,29.528226852417,29.7270698547363,5095470,"2014-12-19","BRPT"
29.8264904022217,30.025333404541,29.528226852417,29.528226852417,9432554,"2014-12-22","BRPT"
29.8264904022217,29.8264904022217,29.1305389404297,29.7270698547363,1155684,"2014-12-23","BRPT"
29.7270698547363,30.124755859375,29.3293838500977,29.3293838500977,4317973,"2014-12-24","BRPT"
28.832275390625,29.8264904022217,28.832275390625,29.6276473999023,829799,"2014-12-29","BRPT"
29.8264904022217,30.124755859375,29.8264904022217,30.124755859375,2741857,"2014-12-30","BRPT"
29.428804397583,30.124755859375,29.428804397583,29.528226852417,300739,"2015-01-02","BRPT"
30.124755859375,30.124755859375,29.0311183929443,29.0311183929443,1867802,"2015-01-05","BRPT"
29.6276473999023,29.6276473999023,28.9316959381104,29.528226852417,133773,"2015-01-06","BRPT"
29.528226852417,29.528226852417,28.832275390625,29.3293838500977,1329690,"2015-01-07","BRPT"
28.9316959381104,29.3293838500977,28.832275390625,29.3293838500977,292692,"2015-01-08","BRPT"
29.3293838500977,30.025333404541,29.3293838500977,29.8264904022217,3378540,"2015-01-09","BRPT"
29.8264904022217,29.8264904022217,29.3293838500977,29.3293838500977,170988,"2015-01-12","BRPT"
29.2299613952637,29.8264904022217,29.2299613952637,29.7270698547363,366117,"2015-01-13","BRPT"
29.8264904022217,29.8264904022217,28.832275390625,28.832275390625,4122844,"2015-01-14","BRPT"
29.3293838500977,29.8264904022217,28.5340099334717,29.3293838500977,2372722,"2015-01-15","BRPT"
29.8264904022217,29.8264904022217,29.0311183929443,29.6276473999023,205186,"2015-01-16","BRPT"
29.7270698547363,29.7270698547363,28.832275390625,29.528226852417,799624,"2015-01-19","BRPT"
28.832275390625,28.9316959381104,28.732852935791,28.832275390625,1423231,"2015-01-20","BRPT"
28.5340099334717,29.3293838500977,28.5340099334717,29.3293838500977,1105393,"2015-01-21","BRPT"
28.832275390625,29.3293838500977,28.3351669311523,28.732852935791,3115016,"2015-01-22","BRPT"
27.8380584716797,28.9316959381104,27.8380584716797,28.3351669311523,1387022,"2015-01-23","BRPT"
28.3351669311523,28.3351669311523,28.036901473999,28.036901473999,1589191,"2015-01-26","BRPT"
28.036901473999,28.136323928833,27.9374809265137,28.036901473999,1558010,"2015-01-27","BRPT"
28.3351669311523,30.820707321167,28.3351669311523,30.224178314209,17444894,"2015-01-28","BRPT"
30.3235988616943,30.6218643188477,29.2299613952637,30.5224418640137,22156142,"2015-01-29","BRPT"
30.6218643188477,30.6218643188477,29.9259128570557,30.5224418640137,6794295,"2015-01-30","BRPT"
30.4230213165283,30.4230213165283,30.025333404541,30.4230213165283,468710,"2015-02-02","BRPT"
30.4230213165283,30.4230213165283,30.124755859375,30.124755859375,3043603,"2015-02-03","BRPT"
30.124755859375,30.3235988616943,29.3293838500977,29.528226852417,2673462,"2015-02-04","BRPT"
29.8264904022217,29.8264904022217,28.832275390625,28.832275390625,5976566,"2015-02-05","BRPT"
29.3293838500977,30.820707321167,28.633430480957,30.5224418640137,6204886,"2015-02-06","BRPT"
29.8264904022217,30.5224418640137,29.8264904022217,29.9259128570557,816723,"2015-02-09","BRPT"
29.6276473999023,30.3235988616943,29.528226852417,30.3235988616943,1466481,"2015-02-10","BRPT"
30.3235988616943,30.3235988616943,29.2299613952637,29.2299613952637,353041,"2015-02-11","BRPT"
29.2299613952637,29.8264904022217,29.0311183929443,29.8264904022217,186076,"2015-02-12","BRPT"
29.528226852417,29.528226852417,29.428804397583,29.428804397583,724188,"2015-02-13","BRPT"
29.3293838500977,30.4230213165283,29.3293838500977,29.8264904022217,1952291,"2015-02-16","BRPT"
29.8264904022217,29.8264904022217,29.8264904022217,29.8264904022217,25145,"2015-02-17","BRPT"
29.428804397583,29.528226852417,29.428804397583,29.528226852417,1066166,"2015-02-18","BRPT"
29.528226852417,29.528226852417,29.428804397583,29.428804397583,363100,"2015-02-20","BRPT"
29.428804397583,30.3235988616943,28.832275390625,29.2299613952637,3917658,"2015-02-23","BRPT"
29.2299613952637,29.2299613952637,28.732852935791,29.2299613952637,3868373,"2015-02-24","BRPT"
28.732852935791,28.9316959381104,28.732852935791,28.732852935791,1305550,"2015-02-25","BRPT"
28.832275390625,29.3293838500977,28.633430480957,29.3293838500977,840863,"2015-02-26","BRPT"
28.9316959381104,29.3293838500977,28.832275390625,29.3293838500977,28162,"2015-02-27","BRPT"
29.3293838500977,29.3293838500977,28.9316959381104,29.3293838500977,394280,"2015-03-02","BRPT"
28.9316959381104,29.2299613952637,28.5340099334717,29.2299613952637,1541917,"2015-03-03","BRPT"
28.832275390625,28.832275390625,28.732852935791,28.732852935791,300739,"2015-03-04","BRPT"
28.5340099334717,28.732852935791,28.5340099334717,28.5340099334717,121703,"2015-03-05","BRPT"
29.3293838500977,29.3293838500977,28.3351669311523,28.5340099334717,8103869,"2015-03-06","BRPT"
28.3351669311523,28.732852935791,28.3351669311523,28.732852935791,394280,"2015-03-09","BRPT"
28.832275390625,28.832275390625,28.5340099334717,28.633430480957,608519,"2015-03-10","BRPT"
28.2357444763184,28.832275390625,28.136323928833,28.732852935791,986706,"2015-03-11","BRPT"
28.3351669311523,28.732852935791,28.3351669311523,28.732852935791,279617,"2015-03-12","BRPT"
28.732852935791,28.832275390625,28.732852935791,28.732852935791,125727,"2015-03-13","BRPT"
28.3351669311523,28.832275390625,28.3351669311523,28.633430480957,1086282,"2015-03-16","BRPT"
28.5340099334717,28.5340099334717,27.340950012207,27.5397930145264,11403956,"2015-03-17","BRPT"
27.340950012207,27.8380584716797,27.0426845550537,27.440372467041,1727994,"2015-03-18","BRPT"
27.5397930145264,27.8380584716797,27.241527557373,27.340950012207,1655575,"2015-03-19","BRPT"
27.340950012207,27.340950012207,27.1421070098877,27.340950012207,682949,"2015-03-20","BRPT"
27.5397930145264,28.3351669311523,27.5397930145264,27.7386379241943,4565404,"2015-03-23","BRPT"
28.036901473999,28.036901473999,27.440372467041,27.440372467041,622600,"2015-03-24","BRPT"
27.241527557373,28.3351669311523,26.9432621002197,27.9374809265137,5823681,"2015-03-25","BRPT"
27.340950012207,27.7386379241943,27.340950012207,27.340950012207,816723,"2015-03-26","BRPT"
27.8380584716797,27.9374809265137,27.7386379241943,27.8380584716797,304762,"2015-03-27","BRPT"
27.340950012207,27.8380584716797,27.340950012207,27.8380584716797,151878,"2015-03-30","BRPT"
27.340950012207,27.8380584716797,27.340950012207,27.8380584716797,1565051,"2015-03-31","BRPT"
28.136323928833,28.3351669311523,27.8380584716797,28.3351669311523,4151007,"2015-04-01","BRPT"
28.3351669311523,28.4345874786377,28.3351669311523,28.3351669311523,646740,"2015-04-02","BRPT"
28.036901473999,28.036901473999,27.9374809265137,27.9374809265137,374164,"2015-04-06","BRPT"
27.8380584716797,28.4345874786377,27.8380584716797,28.4345874786377,452617,"2015-04-07","BRPT"
27.8380584716797,27.8380584716797,27.8380584716797,27.8380584716797,197140,"2015-04-08","BRPT"
27.8380584716797,27.8380584716797,27.6392154693604,27.6392154693604,90523,"2015-04-09","BRPT"
27.440372467041,28.3351669311523,27.340950012207,27.440372467041,2235931,"2015-04-10","BRPT"
27.8380584716797,27.8380584716797,27.241527557373,27.8380584716797,189093,"2015-04-13","BRPT"
28.036901473999,28.2357444763184,27.241527557373,27.241527557373,1056108,"2015-04-14","BRPT"
27.340950012207,27.340950012207,27.340950012207,27.340950012207,176018,"2015-04-15","BRPT"
26.9432621002197,27.340950012207,26.5455760955811,26.5455760955811,2478333,"2015-04-16","BRPT"
26.8438415527344,26.8438415527344,26.3467330932617,26.3467330932617,616565,"2015-04-17","BRPT"
26.1478900909424,26.8438415527344,26.1478900909424,26.8438415527344,2011,"2015-04-20","BRPT"
26.3467330932617,26.8438415527344,26.3467330932617,26.8438415527344,10058,"2015-04-21","BRPT"
26.1478900909424,27.6392154693604,26.1478900909424,27.6392154693604,605501,"2015-04-22","BRPT"
27.440372467041,28.832275390625,26.8438415527344,27.9374809265137,4233484,"2015-04-23","BRPT"
27.9374809265137,27.9374809265137,27.340950012207,27.6392154693604,227314,"2015-04-24","BRPT"
27.340950012207,27.340950012207,26.3467330932617,26.4461555480957,2915864,"2015-04-27","BRPT"
26.048469543457,26.3467330932617,25.4519386291504,26.3467330932617,756374,"2015-04-28","BRPT"
25.949047088623,26.2473125457764,25.4519386291504,26.1478900909424,483798,"2015-04-29","BRPT"
26.3467330932617,26.5455760955811,25.5513610839844,26.5455760955811,121703,"2015-04-30","BRPT"
25.8496246337891,26.2473125457764,25.3525161743164,26.2473125457764,477763,"2015-05-04","BRPT"
26.2473125457764,26.2473125457764,26.2473125457764,26.2473125457764,0,"2015-05-05","BRPT"
25.5513610839844,26.1478900909424,25.3525161743164,25.949047088623,1951285,"2015-05-06","BRPT"
25.949047088623,26.1478900909424,25.3525161743164,26.1478900909424,432501,"2015-05-07","BRPT"
25.8496246337891,25.8496246337891,25.6507816314697,25.7502040863037,1539906,"2015-05-08","BRPT"
25.949047088623,26.048469543457,25.8496246337891,25.949047088623,366117,"2015-05-11","BRPT"
26.2473125457764,26.2473125457764,25.949047088623,26.048469543457,925351,"2015-05-12","BRPT"
25.949047088623,26.1478900909424,25.949047088623,26.048469543457,830805,"2015-05-13","BRPT"
26.048469543457,26.048469543457,25.8496246337891,25.8496246337891,24139,"2015-05-15","BRPT"
25.6507816314697,25.949047088623,25.6507816314697,25.7502040863037,349018,"2015-05-18","BRPT"
25.7502040863037,25.8496246337891,25.5513610839844,25.5513610839844,810688,"2015-05-19","BRPT"
25.3525161743164,25.4519386291504,24.7559871673584,24.8554096221924,17802965,"2015-05-20","BRPT"
25.1536731719971,25.3525161743164,25.0542526245117,25.3525161743164,6370846,"2015-05-21","BRPT"
25.3525161743164,25.3525161743164,25.0542526245117,25.3525161743164,207198,"2015-05-22","BRPT"
25.3525161743164,25.3525161743164,25.3525161743164,25.3525161743164,0,"2015-05-25","BRPT"
25.6507816314697,26.2473125457764,25.5513610839844,25.8496246337891,15154648,"2015-05-26","BRPT"
26.2473125457764,28.4345874786377,26.2473125457764,27.6392154693604,17705401,"2015-05-27","BRPT"
27.6392154693604,28.4345874786377,27.1421070098877,28.2357444763184,10957373,"2015-05-28","BRPT"
28.3351669311523,28.832275390625,27.5397930145264,27.5397930145264,7036697,"2015-05-29","BRPT"
27.8380584716797,27.8380584716797,27.340950012207,27.340950012207,784537,"2015-06-01","BRPT"
26.9432621002197,26.9432621002197,26.644998550415,26.644998550415,2528624,"2015-06-03","BRPT"
26.9432621002197,26.9432621002197,26.5455760955811,26.5455760955811,1781302,"2015-06-04","BRPT"
26.5455760955811,26.5455760955811,25.8496246337891,25.8496246337891,2715706,"2015-06-05","BRPT"
25.8496246337891,25.8496246337891,25.5513610839844,25.5513610839844,3746669,"2015-06-08","BRPT"
25.5513610839844,25.5513610839844,24.9548301696777,24.9548301696777,2861550,"2015-06-09","BRPT"
24.9548301696777,26.1478900909424,24.9548301696777,24.9548301696777,4305903,"2015-06-10","BRPT"
25.1536731719971,25.8496246337891,25.1536731719971,25.1536731719971,2163512,"2015-06-11","BRPT"
25.1536731719971,25.6507816314697,24.7559871673584,24.9548301696777,7303239,"2015-06-12","BRPT"
24.9548301696777,24.9548301696777,24.2588787078857,24.2588787078857,2691566,"2015-06-15","BRPT"
24.8554096221924,24.8554096221924,24.1594581604004,24.7559871673584,812700,"2015-06-16","BRPT"
24.7559871673584,25.0542526245117,24.7559871673584,24.7559871673584,506931,"2015-06-17","BRPT"
24.7559871673584,24.7559871673584,24.7559871673584,24.7559871673584,502908,"2015-06-18","BRPT"
25.2530956268311,25.2530956268311,23.9606132507324,24.0600357055664,3868373,"2015-06-19","BRPT"
24.7559871673584,25.1536731719971,24.3583011627197,24.8554096221924,2868590,"2015-06-22","BRPT"
24.3583011627197,24.7559871673584,24.1594581604004,24.656566619873,365111,"2015-06-23","BRPT"
24.1594581604004,24.656566619873,24.0600357055664,24.0600357055664,3427825,"2015-06-24","BRPT"
24.5571441650391,24.5571441650391,23.8611927032471,24.1594581604004,6677620,"2015-06-25","BRPT"
24.5571441650391,24.656566619873,24.4577217102051,24.4577217102051,5194040,"2015-06-26","BRPT"
24.1594581604004,24.2588787078857,23.8611927032471,24.2588787078857,779508,"2015-06-29","BRPT"
24.0600357055664,24.2588787078857,23.8611927032471,24.0600357055664,8401591,"2015-06-30","BRPT"
23.9606132507324,23.9606132507324,23.7617702484131,23.8611927032471,3226661,"2015-07-01","BRPT"
23.8611927032471,23.8611927032471,23.3640842437744,23.3640842437744,3161283,"2015-07-02","BRPT"
24.1594581604004,24.1594581604004,23.2646636962891,23.3640842437744,4426601,"2015-07-03","BRPT"
24.2588787078857,24.2588787078857,23.8611927032471,23.8611927032471,27157,"2015-07-06","BRPT"
23.8611927032471,23.8611927032471,23.2646636962891,23.2646636962891,1268335,"2015-07-07","BRPT"
23.8611927032471,23.8611927032471,22.8669757843018,23.0658206939697,3666203,"2015-07-08","BRPT"
23.0658206939697,23.0658206939697,22.3698673248291,22.3698673248291,1944244,"2015-07-09","BRPT"
22.8669757843018,22.8669757843018,22.8669757843018,22.8669757843018,830805,"2015-07-10","BRPT"
23.1652412414551,23.1652412414551,22.4692897796631,22.4692897796631,157913,"2015-07-13","BRPT"
23.2646636962891,23.2646636962891,23.0658206939697,23.0658206939697,2011,"2015-07-14","BRPT"
23.2646636962891,23.2646636962891,23.2646636962891,23.2646636962891,1005,"2015-07-15","BRPT"
23.2646636962891,23.2646636962891,23.2646636962891,23.2646636962891,0,"2015-07-22","BRPT"
23.1652412414551,23.1652412414551,22.7675552368164,22.8669757843018,78453,"2015-07-23","BRPT"
23.3640842437744,23.3640842437744,22.3698673248291,22.8669757843018,328902,"2015-07-24","BRPT"
22.3698673248291,23.2646636962891,22.3698673248291,23.0658206939697,1079241,"2015-07-27","BRPT"
22.3698673248291,22.8669757843018,22.3698673248291,22.8669757843018,817729,"2015-07-28","BRPT"
22.3698673248291,22.3698673248291,22.2704467773438,22.3698673248291,1860761,"2015-07-29","BRPT"
22.3698673248291,22.7675552368164,22.2704467773438,22.7675552368164,2708665,"2015-07-30","BRPT"
23.2646636962891,23.2646636962891,22.0716037750244,22.0716037750244,4948620,"2015-07-31","BRPT"
23.0658206939697,23.0658206939697,22.1710243225098,22.2704467773438,988718,"2015-08-03","BRPT"
23.0658206939697,23.0658206939697,22.1710243225098,22.4692897796631,6903929,"2015-08-04","BRPT"
22.6681327819824,22.6681327819824,22.2704467773438,22.4692897796631,2880660,"2015-08-05","BRPT"
22.6681327819824,22.7675552368164,22.2704467773438,22.5687103271484,770456,"2015-08-06","BRPT"
22.5687103271484,22.5687103271484,22.1710243225098,22.1710243225098,787554,"2015-08-07","BRPT"
22.6681327819824,22.6681327819824,21.9721813201904,22.0716037750244,1458435,"2015-08-10","BRPT"
22.0716037750244,22.0716037750244,21.5744953155518,21.5744953155518,3130103,"2015-08-11","BRPT"
21.3756523132324,21.3756523132324,20.6797008514404,20.6797008514404,1434295,"2015-08-12","BRPT"
20.8785438537598,20.8785438537598,19.7849044799805,19.8843269348145,7961043,"2015-08-13","BRPT"
19.8843269348145,19.8843269348145,19.5860614776611,19.8843269348145,1908035,"2015-08-14","BRPT"
19.8843269348145,19.8843269348145,19.5860614776611,19.7849044799805,1379981,"2015-08-18","BRPT"
19.5860614776611,19.5860614776611,18.8901119232178,18.9895324707031,6992441,"2015-08-19","BRPT"
18.8901119232178,18.8901119232178,17.7964725494385,17.7964725494385,4588538,"2015-08-20","BRPT"
18.8901119232178,18.8901119232178,17.1999435424805,18.6912670135498,138802,"2015-08-21","BRPT"
18.2935810089111,18.2935810089111,16.8022556304932,17.5976295471191,506931,"2015-08-24","BRPT"
17.4982070922852,17.4982070922852,15.9074621200562,17.2993640899658,482792,"2015-08-25","BRPT"
16.7028350830078,16.9016780853271,15.9074621200562,16.7028350830078,1084271,"2015-08-26","BRPT"
17.3987865447998,17.3987865447998,16.4045696258545,17.2993640899658,829799,"2015-08-27","BRPT"
17.5976295471191,17.5976295471191,17.5976295471191,17.5976295471191,30174,"2015-08-28","BRPT"
16.4045696258545,16.7028350830078,15.9074621200562,16.2057266235352,15675662,"2015-08-31","BRPT"
16.3051471710205,16.3051471710205,15.9074621200562,16.2057266235352,7040,"2015-09-01","BRPT"
15.7086181640625,15.7086181640625,15.7086181640625,15.7086181640625,50290,"2015-09-02","BRPT"
15.7086181640625,15.7086181640625,15.1120891571045,15.5097751617432,365111,"2015-09-03","BRPT"
15.4103527069092,15.5097751617432,15.0126667022705,15.5097751617432,3209562,"2015-09-04","BRPT"
15.2115097045898,15.2115097045898,14.2172937393188,15.1120891571045,5016010,"2015-09-07","BRPT"
15.1120891571045,15.1120891571045,14.1178722381592,15.1120891571045,590414,"2015-09-08","BRPT"
14.4161367416382,14.5155591964722,13.9190292358398,14.5155591964722,3872396,"2015-09-09","BRPT"
14.5155591964722,14.5155591964722,13.9190292358398,13.9190292358398,3778855,"2015-09-10","BRPT"
13.7201862335205,14.2172937393188,13.7201862335205,13.9190292358398,2284211,"2015-09-11","BRPT"
13.9190292358398,13.9190292358398,13.5213422775269,13.5213422775269,2583944,"2015-09-14","BRPT"
13.5213422775269,13.5213422775269,13.2230768203735,13.3224992752075,1330696,"2015-09-15","BRPT"
13.3224992752075,13.6207637786865,12.9248123168945,12.9248123168945,3801989,"2015-09-16","BRPT"
12.9248123168945,13.0242338180542,12.6265478134155,12.6265478134155,8603760,"2015-09-17","BRPT"
12.6265478134155,12.6265478134155,11.9305963516235,11.9305963516235,10604331,"2015-09-18","BRPT"
12.0300178527832,12.3282833099365,12.0300178527832,12.2288608551025,1646522,"2015-09-21","BRPT"
12.1294393539429,12.1294393539429,12.0300178527832,12.0300178527832,2401891,"2015-09-22","BRPT"
12.0300178527832,12.0300178527832,11.7317533493042,11.7317533493042,11094164,"2015-09-23","BRPT"
11.7317533493042,12.5271263122559,11.5329103469849,12.0300178527832,78736381,"2015-09-25","BRPT"
12.2288608551025,12.9248123168945,12.2288608551025,12.8253908157349,10469551,"2015-09-28","BRPT"
12.8253908157349,12.9248123168945,12.5271263122559,12.5271263122559,1134561,"2015-09-29","BRPT"
11.9305963516235,12.8253908157349,11.9305963516235,12.5271263122559,9872096,"2015-09-30","BRPT"
12.9248123168945,15.4103527069092,12.5271263122559,14.2172937393188,30791083,"2015-10-01","BRPT"
14.2172937393188,15.6091966629028,14.2172937393188,15.2115097045898,12037621,"2015-10-02","BRPT"
15.5097751617432,16.6034126281738,14.4161367416382,16.1063041687012,31176311,"2015-10-05","BRPT"
16.8022556304932,16.8022556304932,15.9074621200562,16.3051471710205,3376528,"2015-10-06","BRPT"
16.3051471710205,16.8022556304932,15.7086181640625,15.7086181640625,13851109,"2015-10-07","BRPT"
14.9132452011108,15.8080396652222,14.2172937393188,14.2172937393188,21869484,"2015-10-08","BRPT"
13.5213422775269,15.0126667022705,13.5213422775269,14.1178722381592,5857879,"2015-10-09","BRPT"
14.2172937393188,14.2172937393188,13.5213422775269,13.5213422775269,7281111,"2015-10-12","BRPT"
13.8196067810059,13.8196067810059,12.9248123168945,13.4219207763672,34461311,"2015-10-13","BRPT"
14.2172937393188,14.2172937393188,13.0242338180542,13.4219207763672,1911052,"2015-10-15","BRPT"
13.1236562728882,14.2172937393188,13.1236562728882,13.5213422775269,682949,"2015-10-16","BRPT"
14.1178722381592,14.1178722381592,13.6207637786865,13.6207637786865,2162507,"2015-10-19","BRPT"
14.0184497833252,14.9132452011108,13.5213422775269,13.6207637786865,5665768,"2015-10-20","BRPT"
14.1178722381592,14.8138236999512,13.3224992752075,13.3224992752075,7973113,"2015-10-21","BRPT"
13.9190292358398,14.4161367416382,13.7201862335205,13.8196067810059,8160195,"2015-10-22","BRPT"
13.7201862335205,13.9190292358398,13.5213422775269,13.8196067810059,6240090,"2015-10-23","BRPT"
13.9190292358398,13.9190292358398,13.5213422775269,13.5213422775269,13493038,"2015-10-26","BRPT"
13.4219207763672,13.6207637786865,13.4219207763672,13.6207637786865,904229,"2015-10-27","BRPT"
13.4219207763672,13.6207637786865,13.4219207763672,13.4219207763672,359076,"2015-10-28","BRPT"
13.4219207763672,13.4219207763672,13.1236562728882,13.1236562728882,42440459,"2015-10-29","BRPT"
13.5213422775269,13.5213422775269,12.9248123168945,13.1236562728882,2484368,"2015-10-30","BRPT"
13.1236562728882,13.1236562728882,12.9248123168945,13.0242338180542,1165742,"2015-11-02","BRPT"
14.0184497833252,14.0184497833252,12.8253908157349,12.8253908157349,11935027,"2015-11-03","BRPT"
12.9248123168945,13.0242338180542,12.8253908157349,12.9248123168945,1565051,"2015-11-04","BRPT"
12.8253908157349,12.8253908157349,12.7259693145752,12.7259693145752,72418,"2015-11-05","BRPT"
12.7259693145752,13.2230768203735,12.7259693145752,13.2230768203735,29168,"2015-11-06","BRPT"
12.9248123168945,12.9248123168945,12.4277038574219,12.4277038574219,6507637,"2015-11-09","BRPT"
12.1294393539429,12.4277038574219,12.1294393539429,12.1294393539429,2012640,"2015-11-10","BRPT"
12.1294393539429,12.1294393539429,11.9305963516235,11.9305963516235,2715706,"2015-11-11","BRPT"
12.3282833099365,13.6207637786865,12.3282833099365,13.4219207763672,35243836,"2015-11-12","BRPT"
13.4219207763672,14.2172937393188,13.4219207763672,13.5213422775269,67574827,"2015-11-13","BRPT"
13.1236562728882,13.6207637786865,13.1236562728882,13.6207637786865,3019463,"2015-11-16","BRPT"
13.8196067810059,13.8196067810059,13.3224992752075,13.3224992752075,42244,"2015-11-17","BRPT"
13.1236562728882,13.2230768203735,13.0242338180542,13.2230768203735,872043,"2015-11-18","BRPT"
13.7201862335205,13.7201862335205,12.9248123168945,13.2230768203735,12909664,"2015-11-19","BRPT"
13.4219207763672,13.7201862335205,13.1236562728882,13.2230768203735,6660521,"2015-11-20","BRPT"
13.6207637786865,13.7201862335205,13.0242338180542,13.5213422775269,1412167,"2015-11-23","BRPT"
13.8196067810059,13.9190292358398,13.1236562728882,13.4219207763672,15225055,"2015-11-24","BRPT"
13.1236562728882,13.4219207763672,13.0242338180542,13.4219207763672,4692137,"2015-11-25","BRPT"
13.2230768203735,13.2230768203735,12.9248123168945,12.9248123168945,40973977,"2015-11-26","BRPT"
12.8253908157349,13.2230768203735,12.8253908157349,13.2230768203735,407355,"2015-11-27","BRPT"
13.1236562728882,13.1236562728882,12.6265478134155,12.6265478134155,6642417,"2015-11-30","BRPT"
12.7259693145752,12.9248123168945,12.5271263122559,12.7259693145752,446582,"2015-12-01","BRPT"
12.8253908157349,12.8253908157349,12.8253908157349,12.8253908157349,5029,"2015-12-02","BRPT"
12.5271263122559,12.7259693145752,12.4277038574219,12.7259693145752,1206980,"2015-12-03","BRPT"
12.4277038574219,12.6265478134155,12.4277038574219,12.6265478134155,231337,"2015-12-04","BRPT"
13.0242338180542,13.4219207763672,12.5271263122559,12.5271263122559,4558363,"2015-12-07","BRPT"
12.3282833099365,12.6265478134155,11.9305963516235,12.2288608551025,11588020,"2015-12-08","BRPT"
12.2288608551025,12.2288608551025,12.2288608551025,12.2288608551025,0,"2015-12-09","BRPT"
12.1294393539429,12.2288608551025,12.0300178527832,12.2288608551025,303756,"2015-12-10","BRPT"
12.0300178527832,12.0300178527832,11.8311738967896,12.0300178527832,6159624,"2015-12-11","BRPT"
12.0300178527832,12.0300178527832,11.8311738967896,11.9305963516235,4268688,"2015-12-14","BRPT"
11.8311738967896,11.9305963516235,11.7317533493042,11.9305963516235,5552111,"2015-12-15","BRPT"
12.3282833099365,12.3282833099365,11.8311738967896,12.3282833099365,26302121,"2015-12-16","BRPT"
11.8311738967896,12.3282833099365,11.8311738967896,12.0300178527832,3682297,"2015-12-17","BRPT"
12.3282833099365,12.3282833099365,11.9305963516235,12.0300178527832,33430348,"2015-12-18","BRPT"
12.3282833099365,12.4277038574219,12.0300178527832,12.0300178527832,6234055,"2015-12-21","BRPT"
12.0300178527832,12.2288608551025,11.9305963516235,12.2288608551025,8264800,"2015-12-22","BRPT"
12.2288608551025,12.2288608551025,12.0300178527832,12.0300178527832,4577474,"2015-12-23","BRPT"
12.2288608551025,12.6265478134155,12.1294393539429,12.6265478134155,1464469,"2015-12-28","BRPT"
12.3282833099365,12.8253908157349,12.3282833099365,12.8253908157349,2011634,"2015-12-29","BRPT"
12.4277038574219,13.3224992752075,12.3282833099365,12.9248123168945,8473004,"2015-12-30","BRPT"
12.6265478134155,12.9248123168945,12.5271263122559,12.9248123168945,540123,"2016-01-04","BRPT"
12.9248123168945,13.4219207763672,12.8253908157349,13.4219207763672,1236149,"2016-01-05","BRPT"
13.4219207763672,13.4219207763672,13.2230768203735,13.3224992752075,1355841,"2016-01-06","BRPT"
12.8253908157349,13.3224992752075,12.6265478134155,12.9248123168945,365111,"2016-01-07","BRPT"
12.4277038574219,13.2230768203735,12.3282833099365,13.2230768203735,1232126,"2016-01-08","BRPT"
13.1236562728882,13.2230768203735,12.7259693145752,13.2230768203735,194122,"2016-01-11","BRPT"
13.2230768203735,13.2230768203735,13.0242338180542,13.2230768203735,57331,"2016-01-12","BRPT"
13.2230768203735,13.9190292358398,12.6265478134155,13.9190292358398,7462158,"2016-01-13","BRPT"
13.9190292358398,16.2057266235352,13.8196067810059,15.1120891571045,3268906,"2016-01-14","BRPT"
15.1120891571045,15.9074621200562,14.9132452011108,15.7086181640625,3673244,"2016-01-15","BRPT"
15.7086181640625,16.9016780853271,15.5097751617432,16.7028350830078,17950820,"2016-01-18","BRPT"
16.9016780853271,19.9837493896484,16.9016780853271,19.8843269348145,16576874,"2016-01-19","BRPT"
20.3814353942871,21.3756523132324,20.1825923919678,20.6797008514404,15419178,"2016-01-20","BRPT"
20.6797008514404,21.1768074035645,19.8843269348145,20.7791213989258,3074783,"2016-01-21","BRPT"
20.6797008514404,20.8785438537598,20.2820148468018,20.6797008514404,3592779,"2016-01-22","BRPT"
20.8785438537598,20.8785438537598,18.8901119232178,20.3814353942871,4326020,"2016-01-25","BRPT"
19.8843269348145,20.3814353942871,18.8901119232178,19.8843269348145,5972542,"2016-01-26","BRPT"
19.8843269348145,20.4808578491211,19.8843269348145,20.4808578491211,24036015,"2016-01-27","BRPT"
19.8843269348145,21.0773868560791,19.8843269348145,20.9779644012451,4636817,"2016-01-28","BRPT"
20.4808578491211,21.0773868560791,20.0831699371338,21.0773868560791,5436442,"2016-01-29","BRPT"
21.0773868560791,25.3525161743164,21.0773868560791,24.9548301696777,30845398,"2016-02-01","BRPT"
25.5513610839844,30.7212867736816,25.5513610839844,29.3293838500977,51700013,"2016-02-02","BRPT"
29.428804397583,33.007984161377,29.0311183929443,30.3235988616943,48994364,"2016-02-03","BRPT"
30.4230213165283,31.3178157806396,27.6392154693604,29.8264904022217,20601149,"2016-02-04","BRPT"
30.025333404541,30.224178314209,28.3351669311523,29.6276473999023,3738622,"2016-02-05","BRPT"
29.6276473999023,29.7270698547363,28.832275390625,29.528226852417,1978442,"2016-02-09","BRPT"
29.428804397583,30.5224418640137,28.832275390625,30.025333404541,10840698,"2016-02-10","BRPT"
30.7212867736816,30.7212867736816,29.8264904022217,30.124755859375,4995894,"2016-02-11","BRPT"
30.124755859375,30.224178314209,29.8264904022217,30.124755859375,6294404,"2016-02-12","BRPT"
30.124755859375,30.3235988616943,29.7270698547363,29.8264904022217,9877125,"2016-02-15","BRPT"
30.124755859375,30.124755859375,29.428804397583,29.8264904022217,2981242,"2016-02-16","BRPT"
30.025333404541,30.224178314209,29.7270698547363,30.124755859375,5653698,"2016-02-17","BRPT"
30.3235988616943,30.6218643188477,29.8264904022217,30.124755859375,2659380,"2016-02-18","BRPT"
30.3235988616943,30.3235988616943,29.9259128570557,30.124755859375,1512749,"2016-02-19","BRPT"
30.3235988616943,32.3120307922363,30.025333404541,31.2183933258057,8260777,"2016-02-22","BRPT"
30.7212867736816,31.8149242401123,30.7212867736816,31.7155017852783,6047979,"2016-02-23","BRPT"
31.516658782959,32.3120307922363,31.3178157806396,32.2126083374023,7223779,"2016-02-24","BRPT"
32.709716796875,33.4056701660156,31.9143447875977,33.1074066162109,17565592,"2016-02-25","BRPT"
33.3062477111816,35.8912124633789,33.1074066162109,35.592945098877,25879678,"2016-02-26","BRPT"
35.3941040039062,39.2715454101562,35.3941040039062,39.1721267700195,19825664,"2016-02-29","BRPT"
39.1721267700195,39.1721267700195,39.1721267700195,39.1721267700195,0,"2016-03-01","BRPT"
39.2715454101562,42.7513046264648,38.7744369506836,41.6576652526855,18176123,"2016-03-02","BRPT"
42.7513046264648,43.4472541809082,41.7570877075195,42.7513046264648,28263465,"2016-03-03","BRPT"
42.7513046264648,44.5408935546875,42.7513046264648,44.5408935546875,15452370,"2016-03-04","BRPT"
44.7397384643555,47.0264358520508,44.6403160095215,47.0264358520508,14648722,"2016-03-07","BRPT"
47.0264358520508,47.0264358520508,47.0264358520508,47.0264358520508,0,"2016-03-08","BRPT"
47.0264358520508,47.0264358520508,47.0264358520508,47.0264358520508,0,"2016-03-10","BRPT"
47.0264358520508,47.0264358520508,47.0264358520508,47.0264358520508,0,"2016-03-11","BRPT"
47.0264358520508,47.0264358520508,47.0264358520508,47.0264358520508,0,"2016-03-14","BRPT"
47.0264358520508,47.0264358520508,47.0264358520508,47.0264358520508,0,"2016-03-15","BRPT"
47.0264358520508,47.0264358520508,47.0264358520508,47.0264358520508,0,"2016-03-16","BRPT"
47.0264358520508,51.6992492675781,42.4530372619629,50.7050361633301,27606666,"2016-03-17","BRPT"
51.6992492675781,56.173225402832,51.6992492675781,55.6761169433594,43642411,"2016-03-18","BRPT"
56.6703338623047,60.6471977233887,56.173225402832,56.6703338623047,33377040,"2016-03-21","BRPT"
57.66455078125,57.66455078125,51.2021446228027,54.1847915649414,20603160,"2016-03-22","BRPT"
54.6819000244141,55.6761169433594,51.6992492675781,54.6819000244141,6518701,"2016-03-23","BRPT"
52.196361541748,56.173225402832,52.196361541748,54.1847915649414,68848191,"2016-03-24","BRPT"
54.1847915649414,55.1790084838867,51.2021446228027,51.6992492675781,4505055,"2016-03-28","BRPT"
50.7050361633301,52.6934661865234,50.7050361633301,50.7050361633301,6345701,"2016-03-29","BRPT"
50.7050361633301,51.6992492675781,50.2079277038574,50.2079277038574,3538465,"2016-03-30","BRPT"
50.2079277038574,51.2021446228027,46.7281684875488,46.7281684875488,9786601,"2016-03-31","BRPT"
45.7339515686035,45.7339515686035,42.0553512573242,42.0553512573242,17897512,"2016-04-01","BRPT"
42.0553512573242,42.0553512573242,37.8796424865723,37.8796424865723,12161336,"2016-04-04","BRPT"
37.8796424865723,41.1605567932129,35.0958366394043,38.9732818603516,9081524,"2016-04-05","BRPT"
39.2715454101562,40.6634483337402,39.1721267700195,40.6634483337402,4344124,"2016-04-06","BRPT"
40.6634483337402,41.7570877075195,40.5640296936035,41.7570877075195,6316532,"2016-04-07","BRPT"
41.7570877075195,42.2541961669922,40.0669212341309,41.6576652526855,2836404,"2016-04-08","BRPT"
41.6576652526855,41.6576652526855,41.6576652526855,41.6576652526855,0,"2016-04-11","BRPT"
41.2599792480469,41.2599792480469,38.7744369506836,40.7628707885742,2088076,"2016-04-12","BRPT"
40.7628707885742,40.7628707885742,40.7628707885742,40.7628707885742,0,"2016-04-13","BRPT"
40.7628707885742,40.7628707885742,40.7628707885742,40.7628707885742,0,"2016-04-14","BRPT"
40.7628707885742,40.7628707885742,40.7628707885742,40.7628707885742,0,"2016-04-15","BRPT"
40.7628707885742,40.7628707885742,40.7628707885742,40.7628707885742,0,"2016-04-18","BRPT"
40.7628707885742,40.7628707885742,40.7628707885742,40.7628707885742,0,"2016-04-19","BRPT"
38.7744369506836,39.7686538696289,38.1779098510742,39.2715454101562,3586744,"2016-04-20","BRPT"
39.2715454101562,39.7686538696289,38.1779098510742,38.5755958557129,3290028,"2016-04-21","BRPT"
38.5755958557129,38.7744369506836,38.1779098510742,38.1779098510742,3130103,"2016-04-22","BRPT"
38.1779098510742,38.7744369506836,35.7917900085449,35.7917900085449,4643858,"2016-04-25","BRPT"
35.7917900085449,36.7860069274902,33.8033561706543,35.8912124633789,17101910,"2016-04-26","BRPT"
35.8912124633789,40.7628707885742,35.3941040039062,39.7686538696289,15814464,"2016-04-27","BRPT"
39.9674987792969,42.2541961669922,39.8680763244629,41.9559326171875,16058878,"2016-04-28","BRPT"
52.196361541748,52.196361541748,42.1547737121582,51.2021446228027,100834186,"2016-04-29","BRPT"
51.2021446228027,52.196361541748,48.3189163208008,50.2079277038574,25915887,"2016-05-02","BRPT"
49.7108192443848,54.1847915649414,49.3131332397461,51.6992492675781,37595437,"2016-05-03","BRPT"
51.6992492675781,52.196361541748,48.9154434204102,48.9154434204102,7155384,"2016-05-04","BRPT"
48.9154434204102,49.5119743347168,46.7281684875488,46.7281684875488,8995023,"2016-05-09","BRPT"
46.7281684875488,47.3246994018555,43.9443626403809,45.7339515686035,12428883,"2016-05-10","BRPT"
49.5119743347168,49.5119743347168,44.9385795593262,49.5119743347168,9506984,"2016-05-11","BRPT"
49.1142883300781,49.5119743347168,46.7281684875488,47.7223854064941,8824034,"2016-05-12","BRPT"
47.7223854064941,48.5177574157715,46.7281684875488,48.3189163208008,12068801,"2016-05-13","BRPT"
46.9270133972168,48.7166023254395,46.9270133972168,47.5235443115234,7111128,"2016-05-16","BRPT"
47.5235443115234,49.5119743347168,46.7281684875488,48.9154434204102,4239519,"2016-05-17","BRPT"
48.7166023254395,48.9154434204102,47.5235443115234,48.3189163208008,5209127,"2016-05-18","BRPT"
48.3189163208008,49.3131332397461,47.1258544921875,48.3189163208008,6765126,"2016-05-19","BRPT"
47.1258544921875,47.5235443115234,45.7339515686035,45.7339515686035,7957020,"2016-05-20","BRPT"
46.7281684875488,46.7281684875488,45.7339515686035,45.7339515686035,7241884,"2016-05-23","BRPT"
45.7339515686035,46.9270133972168,45.3362655639648,45.7339515686035,10398138,"2016-05-24","BRPT"
45.7339515686035,46.9270133972168,45.7339515686035,46.7281684875488,7147337,"2016-05-25","BRPT"
46.7281684875488,50.2079277038574,46.7281684875488,49.1142883300781,18707195,"2016-05-26","BRPT"
48.9154434204102,50.2079277038574,48.9154434204102,49.3131332397461,20126403,"2016-05-27","BRPT"
49.3131332397461,50.7050361633301,48.7166023254395,48.7166023254395,35620012,"2016-05-30","BRPT"
48.7166023254395,48.7166023254395,46.5293273925781,47.3246994018555,20132438,"2016-05-31","BRPT"
47.1258544921875,47.1258544921875,46.3304824829102,46.9270133972168,17005352,"2016-06-01","BRPT"
47.1258544921875,47.3246994018555,46.9270133972168,47.1258544921875,9297774,"2016-06-02","BRPT"
47.7223854064941,47.9212303161621,46.7281684875488,47.3246994018555,13138990,"2016-06-03","BRPT"
47.1258544921875,47.5235443115234,46.9270133972168,46.9270133972168,8263794,"2016-06-06","BRPT"
46.9270133972168,47.1258544921875,46.7281684875488,46.9270133972168,8143096,"2016-06-07","BRPT"
46.9270133972168,47.5235443115234,46.7281684875488,46.9270133972168,11415020,"2016-06-08","BRPT"
47.3246994018555,47.9212303161621,46.3304824829102,46.3304824829102,5355976,"2016-06-09","BRPT"
46.7281684875488,46.7281684875488,46.3304824829102,46.7281684875488,3700401,"2016-06-10","BRPT"
46.7281684875488,47.1258544921875,45.7339515686035,46.7281684875488,7618059,"2016-06-13","BRPT"
46.7281684875488,47.5235443115234,46.7281684875488,47.5235443115234,6595143,"2016-06-14","BRPT"
47.3246994018555,47.3246994018555,46.5293273925781,46.7281684875488,6754062,"2016-06-15","BRPT"
46.7281684875488,47.1258544921875,45.7339515686035,46.7281684875488,12510355,"2016-06-16","BRPT"
46.7281684875488,47.5235443115234,46.7281684875488,47.3246994018555,7642199,"2016-06-17","BRPT"
47.1258544921875,47.5235443115234,47.1258544921875,47.5235443115234,6236067,"2016-06-20","BRPT"
47.1258544921875,49.3131332397461,47.1258544921875,48.9154434204102,5170906,"2016-06-21","BRPT"
48.9154434204102,48.9154434204102,47.7223854064941,48.3189163208008,11340589,"2016-06-22","BRPT"
48.3189163208008,48.3189163208008,47.7223854064941,48.1200714111328,6846598,"2016-06-23","BRPT"
47.7223854064941,48.5177574157715,46.7281684875488,48.5177574157715,10139643,"2016-06-24","BRPT"
47.7223854064941,49.7108192443848,47.7223854064941,48.7166023254395,10526883,"2016-06-27","BRPT"
48.9154434204102,48.9154434204102,47.5235443115234,47.5235443115234,13553387,"2016-06-28","BRPT"
47.9212303161621,48.1200714111328,47.5235443115234,48.1200714111328,6547870,"2016-06-29","BRPT"
47.7223854064941,48.1200714111328,47.7223854064941,48.1200714111328,4896318,"2016-06-30","BRPT"
47.5235443115234,48.1200714111328,47.1258544921875,48.1200714111328,8932663,"2016-07-01","BRPT"
48.1200714111328,49.3131332397461,48.1200714111328,49.3131332397461,4578480,"2016-07-11","BRPT"
48.7166023254395,49.5119743347168,48.5177574157715,49.3131332397461,5084406,"2016-07-12","BRPT"
49.1142883300781,49.7108192443848,48.3189163208008,49.1142883300781,9727258,"2016-07-13","BRPT"
48.3189163208008,49.7108192443848,47.9212303161621,49.7108192443848,9588455,"2016-07-14","BRPT"
49.7108192443848,50.2079277038574,49.3131332397461,49.7108192443848,8672156,"2016-07-15","BRPT"
49.7108192443848,51.6992492675781,49.1142883300781,50.2079277038574,11610148,"2016-07-18","BRPT"
50.7050361633301,50.7050361633301,49.5119743347168,49.7108192443848,7092017,"2016-07-19","BRPT"
49.7108192443848,49.7108192443848,49.5119743347168,49.7108192443848,7373646,"2016-07-20","BRPT"
49.7108192443848,51.6992492675781,49.7108192443848,50.7050361633301,7938915,"2016-07-21","BRPT"
50.7050361633301,50.7050361633301,49.7108192443848,49.7108192443848,6539823,"2016-07-22","BRPT"
49.7108192443848,50.7050361633301,49.5119743347168,50.2079277038574,8727476,"2016-07-25","BRPT"
50.2079277038574,54.1847915649414,49.7108192443848,54.1847915649414,33344853,"2016-07-26","BRPT"
55.6761169433594,59.6529808044434,55.6761169433594,58.1616592407227,74073412,"2016-07-27","BRPT"
58.1616592407227,65.618278503418,56.173225402832,64.6240615844727,79800535,"2016-07-28","BRPT"
64.6240615844727,68.1038208007812,62.1385231018066,64.126953125,27317996,"2016-07-29","BRPT"
64.126953125,66.1153869628906,62.6356315612793,64.6240615844727,17435842,"2016-08-01","BRPT"
65.1211700439453,66.1153869628906,63.132740020752,63.132740020752,16623141,"2016-08-02","BRPT"
63.6298484802246,64.126953125,61.641414642334,61.641414642334,17297039,"2016-08-03","BRPT"
63.132740020752,63.132740020752,60.6471977233887,63.132740020752,13012257,"2016-08-04","BRPT"
62.1385231018066,63.132740020752,62.1385231018066,62.6356315612793,5432419,"2016-08-05","BRPT"
63.132740020752,74.0691223144531,63.132740020752,72.5777969360352,57258159,"2016-08-08","BRPT"
73.0749053955078,74.5662307739258,69.0980377197266,72.0806884765625,23357088,"2016-08-09","BRPT"
71.5835800170898,83.5141754150391,70.5893630981445,82.0228500366211,103486526,"2016-08-10","BRPT"
82.0228500366211,86.496826171875,80.5315246582031,84.0112838745117,64581514,"2016-08-11","BRPT"
84.0112838745117,92.4621200561523,82.0228500366211,90.4736862182617,93127614,"2016-08-12","BRPT"
90.4736862182617,91.9650115966797,85.5026092529297,89.9765853881836,131345653,"2016-08-15","BRPT"
89.9765853881836,97.9303131103516,88.9823684692383,96.4389877319336,273411306,"2016-08-16","BRPT"
96.4389877319336,96.4389877319336,96.4389877319336,96.4389877319336,0,"2016-08-18","BRPT"
96.4389877319336,99.4216384887695,93.9534454345703,94.450553894043,140495572,"2016-08-19","BRPT"
94.450553894043,95.9418792724609,85.005500793457,94.9476623535156,82355311,"2016-08-22","BRPT"
95.4447708129883,95.4447708129883,92.959228515625,94.450553894043,53447117,"2016-08-23","BRPT"
94.450553894043,95.9418792724609,93.9534454345703,94.9476623535156,85619188,"2016-08-24","BRPT"
94.9476623535156,101.907180786133,94.9476623535156,99.9187469482422,248062699,"2016-08-25","BRPT"
101.907180786133,103.398506164551,99.4216384887695,102.404289245605,170222501,"2016-08-26","BRPT"
102.901397705078,103.398506164551,100.912963867188,101.41007232666,98420225,"2016-08-29","BRPT"
101.907180786133,105.386932373047,101.41007232666,103.895614624023,158407166,"2016-08-30","BRPT"
104.392723083496,108.369583129883,103.895614624023,106.878257751465,201686477,"2016-08-31","BRPT"
106.878257751465,106.878257751465,104.392723083496,104.889831542969,102524965,"2016-09-01","BRPT"
104.889831542969,107.375366210938,104.392723083496,105.386932373047,154978335,"2016-09-02","BRPT"
107.375366210938,111.849342346191,104.889831542969,109.363800048828,289339428,"2016-09-05","BRPT"
109.860908508301,110.358016967773,98.4274215698242,98.4274215698242,220181445,"2016-09-06","BRPT"
94.450553894043,97.4332046508789,88.9823684692383,94.450553894043,249934525,"2016-09-07","BRPT"
94.450553894043,100.415855407715,93.9534454345703,96.4389877319336,164597971,"2016-09-08","BRPT"
96.9360961914062,97.9303131103516,94.450553894043,94.450553894043,107752197,"2016-09-09","BRPT"
92.4621200561523,94.450553894043,85.005500793457,85.005500793457,94498543,"2016-09-13","BRPT"
83.5141754150391,85.005500793457,77.5488739013672,82.5199584960938,46600519,"2016-09-14","BRPT"
83.0170669555664,86.9939346313477,82.0228500366211,82.5199584960938,205098209,"2016-09-15","BRPT"
82.5199584960938,89.4794769287109,82.5199584960938,84.5083923339844,201710617,"2016-09-16","BRPT"
85.005500793457,90.4736862182617,85.005500793457,87.4910430908203,254349057,"2016-09-19","BRPT"
84.5083923339844,87.988151550293,83.0170669555664,83.5141754150391,136229901,"2016-09-20","BRPT"
84.5083923339844,85.005500793457,82.5199584960938,83.0170669555664,166139889,"2016-09-21","BRPT"
83.0170669555664,85.5026092529297,83.0170669555664,83.0170669555664,158479585,"2016-09-22","BRPT"
83.5141754150391,85.005500793457,83.0170669555664,83.5141754150391,62330495,"2016-09-23","BRPT"
84.5083923339844,97.9303131103516,84.5083923339844,96.4389877319336,233186662,"2016-09-26","BRPT"
96.4389877319336,97.9303131103516,91.9650115966797,93.9534454345703,286375285,"2016-09-27","BRPT"
93.9534454345703,94.9476623535156,91.4679107666016,92.4621200561523,233386820,"2016-09-28","BRPT"
92.959228515625,96.9360961914062,92.4621200561523,95.4447708129883,262322171,"2016-09-29","BRPT"
95.4447708129883,101.41007232666,94.9476623535156,96.9360961914062,290209460,"2016-09-30","BRPT"
97.9303131103516,99.4216384887695,96.9360961914062,96.9360961914062,228732903,"2016-10-03","BRPT"
96.9360961914062,98.4274215698242,95.4447708129883,95.4447708129883,170682160,"2016-10-04","BRPT"
95.4447708129883,95.4447708129883,92.4621200561523,92.959228515625,228716810,"2016-10-05","BRPT"
93.4563369750977,94.450553894043,90.4736862182617,91.9650115966797,257988104,"2016-10-06","BRPT"
91.9650115966797,95.9418792724609,91.9650115966797,92.959228515625,177117379,"2016-10-07","BRPT"
92.959228515625,97.4332046508789,92.959228515625,94.450553894043,339017749,"2016-10-10","BRPT"
94.450553894043,96.9360961914062,94.450553894043,95.4447708129883,305457650,"2016-10-11","BRPT"
95.9418792724609,99.9187469482422,95.9418792724609,99.9187469482422,323990839,"2016-10-12","BRPT"
100.415855407715,101.41007232666,98.4274215698242,98.4274215698242,277929437,"2016-10-13","BRPT"
98.4274215698242,99.9187469482422,95.4447708129883,97.9303131103516,184513153,"2016-10-14","BRPT"
97.9303131103516,105.386932373047,97.4332046508789,104.889831542969,384905144,"2016-10-17","BRPT"
105.88404083252,113.340667724609,104.889831542969,112.843559265137,430946429,"2016-10-18","BRPT"
114.334884643555,128.751022338867,113.837776184082,128.751022338867,558815978,"2016-10-19","BRPT"
129.248123168945,136.207641601562,120.300178527832,123.779937744141,439898203,"2016-10-20","BRPT"
123.779937744141,131.236557006836,122.288612365723,125.768371582031,288005715,"2016-10-21","BRPT"
125.768371582031,131.236557006836,125.768371582031,127.756805419922,257413783,"2016-10-24","BRPT"
128.25390625,129.248123168945,125.768371582031,125.768371582031,231176033,"2016-10-25","BRPT"
127.259696960449,135.213424682617,126.265480041504,134.716323852539,385648443,"2016-10-26","BRPT"
135.710540771484,146.149810791016,135.213424682617,144.658477783203,512412598,"2016-10-27","BRPT"
145.15559387207,147.641128540039,140.681625366211,141.675827026367,342288667,"2016-10-28","BRPT"
142.172943115234,142.172943115234,132.727890014648,141.178726196289,307100150,"2016-10-31","BRPT"
141.178726196289,147.144027709961,141.178726196289,141.675827026367,447025424,"2016-11-01","BRPT"
141.675827026367,143.16716003418,138.69319152832,139.190292358398,287465591,"2016-11-02","BRPT"
139.190292358398,144.161376953125,138.69319152832,139.687408447266,329085303,"2016-11-03","BRPT"
139.687408447266,143.16716003418,137.698974609375,140.681625366211,282474725,"2016-11-04","BRPT"
140.681625366211,144.161376953125,140.681625366211,141.675827026367,226695118,"2016-11-07","BRPT"
142.172943115234,156.09196472168,142.172943115234,153.606430053711,596907283,"2016-11-08","BRPT"
154.600646972656,155.594863891602,143.16716003418,152.115112304688,531502004,"2016-11-09","BRPT"
153.109329223633,167.028350830078,153.109329223633,163.548599243164,456959881,"2016-11-10","BRPT"
159.074615478516,162.057266235352,156.09196472168,158.577514648438,314722233,"2016-11-11","BRPT"
158.08039855957,160.068832397461,150.623779296875,156.09196472168,321834367,"2016-11-14","BRPT"
156.09196472168,162.057266235352,155.594863891602,155.594863891602,368304130,"2016-11-15","BRPT"
155.594863891602,163.051483154297,155.594863891602,160.565948486328,335881611,"2016-11-16","BRPT"
161.063049316406,162.554382324219,154.600646972656,155.097747802734,211874400,"2016-11-17","BRPT"
156.09196472168,157.086181640625,153.109329223633,156.589080810547,264527928,"2016-11-18","BRPT"
157.583297729492,165.537033081055,157.086181640625,165.039916992188,374470796,"2016-11-21","BRPT"
166.034133911133,173.490753173828,165.039916992188,168.519668579102,468112383,"2016-11-22","BRPT"
169.513885498047,170.508102416992,165.039916992188,166.53125,247639250,"2016-11-23","BRPT"
166.53125,169.513885498047,164.542816162109,164.542816162109,170482002,"2016-11-24","BRPT"
164.045700073242,165.039916992188,161.560165405273,161.560165405273,241996616,"2016-11-25","BRPT"
161.560165405273,163.051483154297,145.652694702148,157.583297729492,462771493,"2016-11-28","BRPT"
158.08039855957,159.074615478516,154.600646972656,157.086181640625,300294790,"2016-11-29","BRPT"
158.08039855957,158.577514648438,156.09196472168,156.09196472168,206824192,"2016-11-30","BRPT"
156.09196472168,158.08039855957,155.594863891602,156.09196472168,157396320,"2016-12-01","BRPT"
156.09196472168,157.583297729492,155.594863891602,156.09196472168,198890305,"2016-12-02","BRPT"
156.09196472168,156.589080810547,146.646911621094,146.646911621094,307630215,"2016-12-05","BRPT"
147.144027709961,154.600646972656,146.646911621094,152.115112304688,345218612,"2016-12-06","BRPT"
152.115112304688,155.594863891602,150.126678466797,152.115112304688,215988193,"2016-12-07","BRPT"
152.612213134766,154.103546142578,148.635345458984,148.635345458984,233269139,"2016-12-08","BRPT"
148.635345458984,149.132461547852,144.658477783203,146.646911621094,228891822,"2016-12-09","BRPT"
146.646911621094,146.646911621094,139.190292358398,141.675827026367,223176769,"2016-12-13","BRPT"
141.675827026367,144.161376953125,139.190292358398,143.664260864258,253348269,"2016-12-14","BRPT"
143.664260864258,146.646911621094,142.172943115234,145.652694702148,216503171,"2016-12-15","BRPT"
145.652694702148,146.646911621094,143.664260864258,145.652694702148,235082628,"2016-12-16","BRPT"
145.15559387207,149.62956237793,142.670043945312,148.138244628906,371053029,"2016-12-19","BRPT"
148.138244628906,148.635345458984,144.658477783203,144.658477783203,246847672,"2016-12-20","BRPT"
144.658477783203,144.658477783203,134.716323852539,138.69319152832,285785876,"2016-12-21","BRPT"
138.196075439453,139.190292358398,128.25390625,139.190292358398,201113161,"2016-12-22","BRPT"
139.687408447266,144.658477783203,137.698974609375,143.664260864258,260417153,"2016-12-23","BRPT"
144.161376953125,145.652694702148,142.172943115234,142.172943115234,228151541,"2016-12-27","BRPT"
143.16716003418,145.652694702148,141.675827026367,142.172943115234,204875924,"2016-12-28","BRPT"
143.16716003418,153.109329223633,142.670043945312,149.132461547852,361856841,"2016-12-29","BRPT"
150.126678466797,152.612213134766,145.652694702148,145.652694702148,189971723,"2016-12-30","BRPT"
145.652694702148,145.652694702148,145.652694702148,145.652694702148,0,"2017-01-02","BRPT"
146.646911621094,149.62956237793,146.149810791016,149.132461547852,173529629,"2017-01-03","BRPT"
149.132461547852,153.109329223633,149.132461547852,152.115112304688,302953165,"2017-01-04","BRPT"
152.115112304688,154.600646972656,151.120895385742,154.600646972656,333735196,"2017-01-05","BRPT"
155.097747802734,161.063049316406,155.097747802734,161.063049316406,288454309,"2017-01-06","BRPT"
161.063049316406,164.045700073242,161.063049316406,161.560165405273,277150935,"2017-01-09","BRPT"
161.560165405273,167.525466918945,159.074615478516,164.045700073242,260249181,"2017-01-10","BRPT"
164.045700073242,167.028350830078,163.548599243164,164.045700073242,210495425,"2017-01-11","BRPT"
164.045700073242,167.525466918945,163.051483154297,165.537033081055,211809022,"2017-01-12","BRPT"
165.537033081055,166.53125,163.548599243164,166.034133911133,187488361,"2017-01-13","BRPT"
166.034133911133,170.011001586914,166.034133911133,169.513885498047,276160205,"2017-01-16","BRPT"
169.513885498047,171.999435424805,169.513885498047,170.508102416992,357598211,"2017-01-17","BRPT"
170.508102416992,170.508102416992,164.542816162109,168.022567749023,265690653,"2017-01-18","BRPT"
168.022567749023,175.479187011719,168.022567749023,175.479187011719,339469361,"2017-01-19","BRPT"
175.479187011719,179.4560546875,172.99365234375,176.970520019531,372022636,"2017-01-20","BRPT"
176.970520019531,179.4560546875,175.976303100586,175.976303100586,295267715,"2017-01-23","BRPT"
175.976303100586,176.970520019531,173.987869262695,173.987869262695,214644421,"2017-01-24","BRPT"
178.461837768555,178.461837768555,172.99365234375,178.461837768555,292041053,"2017-01-25","BRPT"
178.461837768555,180.947387695312,177.467620849609,177.964736938477,257862377,"2017-01-26","BRPT"
178.461837768555,178.461837768555,175.976303100586,176.970520019531,218452445,"2017-01-27","BRPT"
176.970520019531,178.958953857422,174.982086181641,176.473403930664,218143659,"2017-01-30","BRPT"
179.4560546875,179.4560546875,176.473403930664,179.4560546875,326313271,"2017-01-31","BRPT"
179.4560546875,179.953170776367,177.467620849609,177.467620849609,228383885,"2017-02-01","BRPT"
177.467620849609,178.461837768555,175.976303100586,175.976303100586,184315007,"2017-02-02","BRPT"
175.976303100586,184.924240112305,175.976303100586,183.930023193359,454724955,"2017-02-03","BRPT"
184.427139282227,198.346160888672,184.427139282227,196.854843139648,533042916,"2017-02-06","BRPT"
196.854843139648,201.825927734375,196.854843139648,196.854843139648,269819533,"2017-02-07","BRPT"
196.854843139648,196.854843139648,191.883758544922,193.375091552734,259480737,"2017-02-08","BRPT"
193.375091552734,217.733383178711,193.375091552734,216.739166259766,529346538,"2017-02-09","BRPT"
216.739166259766,240.600357055664,215.74494934082,235.629287719727,615233274,"2017-02-10","BRPT"
235.629287719727,248.554092407227,230.658203125,243.5830078125,523024976,"2017-02-13","BRPT"
243.5830078125,245.571441650391,239.606140136719,240.600357055664,234142189,"2017-02-14","BRPT"
240.600357055664,240.600357055664,240.600357055664,240.600357055664,0,"2017-02-15","BRPT"
240.600357055664,242.588790893555,225.687118530273,236.623504638672,296702011,"2017-02-16","BRPT"
236.623504638672,251.536743164062,234.635070800781,250.542526245117,495949381,"2017-02-17","BRPT"
252.530960083008,254.519393920898,244.577224731445,245.571441650391,241438387,"2017-02-20","BRPT"
246.565658569336,250.542526245117,241.594573974609,243.5830078125,260821491,"2017-02-21","BRPT"
243.5830078125,244.577224731445,235.629287719727,240.600357055664,270749914,"2017-02-22","BRPT"
241.594573974609,242.588790893555,229.663986206055,229.663986206055,284407906,"2017-02-23","BRPT"
229.663986206055,241.594573974609,218.727600097656,223.698684692383,403428275,"2017-02-24","BRPT"
223.698684692383,225.687118530273,210.773864746094,213.75651550293,367042835,"2017-02-27","BRPT"
213.75651550293,226.681335449219,213.75651550293,220.716033935547,305841872,"2017-02-28","BRPT"
221.710250854492,225.687118530273,220.716033935547,222.704467773438,247432052,"2017-03-01","BRPT"
223.698684692383,223.698684692383,219.721817016602,221.710250854492,223197891,"2017-03-02","BRPT"
220.716033935547,222.704467773438,220.716033935547,221.710250854492,160050671,"2017-03-03","BRPT"
222.704467773438,237.617721557617,222.704467773438,234.635070800781,415983892,"2017-03-06","BRPT"
235.629287719727,236.623504638672,231.652420043945,233.640853881836,233227901,"2017-03-07","BRPT"
233.640853881836,243.5830078125,232.646636962891,243.5830078125,383919443,"2017-03-08","BRPT"
244.577224731445,246.565658569336,241.594573974609,244.577224731445,258575502,"2017-03-09","BRPT"
245.571441650391,250.542526245117,245.571441650391,248.554092407227,339128389,"2017-03-10","BRPT"
248.554092407227,270.426849365234,248.554092407227,263.467346191406,598152485,"2017-03-13","BRPT"
263.467346191406,270.426849365234,257.502044677734,265.455780029297,474892597,"2017-03-14","BRPT"
265.455780029297,268.438415527344,263.467346191406,266.449981689453,223846643,"2017-03-15","BRPT"
267.444213867188,268.438415527344,259.490478515625,262.473114013672,235136942,"2017-03-16","BRPT"
262.473114013672,263.467346191406,253.525177001953,256.5078125,252006509,"2017-03-17","BRPT"
256.5078125,262.473114013672,255.513610839844,262.473114013672,258816898,"2017-03-20","BRPT"
262.473114013672,275.39794921875,261.478912353516,271.421081542969,432607033,"2017-03-21","BRPT"
271.421081542969,275.39794921875,267.444213867188,273.409515380859,209531852,"2017-03-22","BRPT"
275.39794921875,279.374816894531,272.415283203125,277.386383056641,258424629,"2017-03-23","BRPT"
277.386383056641,294.288055419922,276.392150878906,294.288055419922,418521569,"2017-03-24","BRPT"
298.264923095703,307.212860107422,295.282257080078,298.264923095703,440673688,"2017-03-27","BRPT"
298.264923095703,304.230224609375,292.299621582031,296.276489257812,358452150,"2017-03-29","BRPT"
289.316955566406,296.276489257812,289.316955566406,289.316955566406,253950754,"2017-03-30","BRPT"
289.316955566406,292.299621582031,285.340087890625,288.32275390625,185376144,"2017-03-31","BRPT"
288.32275390625,313.178161621094,288.32275390625,311.189727783203,444212153,"2017-04-03","BRPT"
311.189727783203,331.074066162109,304.230224609375,325.108764648438,390752966,"2017-04-04","BRPT"
325.108764648438,325.108764648438,325.108764648438,325.108764648438,0,"2017-04-05","BRPT"
341.016204833984,341.016204833984,330.079833984375,338.033569335938,244538316,"2017-04-06","BRPT"
338.033569335938,341.016204833984,331.074066162109,337.039367675781,132422883,"2017-04-07","BRPT"
337.039367675781,350.958374023438,333.0625,349.964172363281,313161204,"2017-04-10","BRPT"
349.964172363281,367.860046386719,348.969940185547,364.877410888672,299450909,"2017-04-11","BRPT"
365.871643066406,370.842712402344,358.912109375,362.888977050781,219399925,"2017-04-12","BRPT"
362.888977050781,362.888977050781,354.935241699219,357.917907714844,209865783,"2017-04-13","BRPT"
357.917907714844,357.917907714844,349.964172363281,350.958374023438,206080893,"2017-04-17","BRPT"
350.958374023438,354.935241699219,336.045135498047,338.033569335938,248462009,"2017-04-18","BRPT"
338.033569335938,338.033569335938,338.033569335938,338.033569335938,0,"2017-04-19","BRPT"
338.033569335938,338.033569335938,315.166595458984,330.079833984375,315856795,"2017-04-20","BRPT"
330.079833984375,333.0625,318.149230957031,324.114532470703,205442199,"2017-04-21","BRPT"
324.114532470703,341.016204833984,321.131896972656,336.045135498047,277913344,"2017-04-25","BRPT"
336.045135498047,342.010437011719,325.108764648438,325.108764648438,215791053,"2017-04-26","BRPT"
325.108764648438,325.108764648438,308.207092285156,310.195526123047,310482713,"2017-04-27","BRPT"
310.195526123047,314.17236328125,303.235992431641,313.178161621094,269955318,"2017-04-28","BRPT"
313.178161621094,314.17236328125,309.201293945312,311.189727783203,152313925,"2017-05-02","BRPT"
314.17236328125,327.097198486328,311.189727783203,313.178161621094,285303084,"2017-05-03","BRPT"
315.166595458984,316.160797119141,311.189727783203,312.183929443359,194677942,"2017-05-04","BRPT"
315.166595458984,317.155029296875,310.195526123047,311.189727783203,223484549,"2017-05-05","BRPT"
318.149230957031,341.016204833984,311.189727783203,339.027770996094,413264162,"2017-05-08","BRPT"
338.033569335938,349.964172363281,336.045135498047,340.022003173828,316423070,"2017-05-09","BRPT"
340.022003173828,343.004638671875,320.137664794922,320.137664794922,381352597,"2017-05-10","BRPT"
320.137664794922,324.114532470703,292.299621582031,304.230224609375,392485989,"2017-05-12","BRPT"
304.230224609375,308.207092285156,294.288055419922,304.230224609375,219290291,"2017-05-15","BRPT"
304.230224609375,314.17236328125,296.276489257812,314.17236328125,206355481,"2017-05-16","BRPT"
314.17236328125,318.149230957031,303.235992431641,305.224426269531,139521941,"2017-05-17","BRPT"
304.230224609375,304.230224609375,297.270690917969,297.270690917969,220990122,"2017-05-18","BRPT"
297.270690917969,320.137664794922,297.270690917969,318.149230957031,331340346,"2017-05-19","BRPT"
323.120330810547,328.091400146484,314.17236328125,316.160797119141,315854783,"2017-05-22","BRPT"
316.160797119141,318.149230957031,304.230224609375,308.207092285156,321541674,"2017-05-23","BRPT"
308.207092285156,312.183929443359,307.212860107422,310.195526123047,251244099,"2017-05-24","BRPT"
309.201293945312,315.166595458984,309.201293945312,312.183929443359,173526611,"2017-05-26","BRPT"
313.178161621094,316.160797119141,312.183929443359,313.178161621094,122239989,"2017-05-29","BRPT"
314.17236328125,315.166595458984,305.224426269531,308.207092285156,110379392,"2017-05-30","BRPT"
308.207092285156,326.102966308594,307.212860107422,321.131896972656,318367315,"2017-05-31","BRPT"
321.131896972656,321.131896972656,321.131896972656,321.131896972656,0,"2017-06-01","BRPT"
322.126098632812,332.068267822266,321.131896972656,327.097198486328,280753772,"2017-06-02","BRPT"
328.091400146484,332.068267822266,327.097198486328,331.074066162109,179479038,"2017-06-05","BRPT"
331.074066162109,332.068267822266,327.097198486328,328.091400146484,130320725,"2017-06-06","BRPT"
328.091400146484,329.085632324219,323.120330810547,328.091400146484,216873312,"2017-06-07","BRPT"
328.091400146484,328.091400146484,315.166595458984,323.120330810547,210709664,"2017-06-08","BRPT"
322.126098632812,328.091400146484,320.137664794922,326.102966308594,207314025,"2017-06-09","BRPT"
327.097198486328,328.091400146484,324.114532470703,325.108764648438,177438235,"2017-06-12","BRPT"
325.108764648438,326.102966308594,321.131896972656,322.126098632812,101025291,"2017-06-13","BRPT"
322.126098632812,330.079833984375,321.131896972656,325.108764648438,273938354,"2017-06-14","BRPT"
325.108764648438,327.097198486328,322.126098632812,322.126098632812,173147418,"2017-06-15","BRPT"
322.126098632812,323.120330810547,308.207092285156,311.189727783203,175000133,"2017-06-16","BRPT"
311.189727783203,314.17236328125,299.259124755859,303.235992431641,153639592,"2017-06-19","BRPT"
303.235992431641,308.207092285156,298.264923095703,298.264923095703,189623711,"2017-06-20","BRPT"
298.264923095703,298.264923095703,273.409515380859,280.369018554688,371827508,"2017-06-21","BRPT"
284.345886230469,293.293823242188,281.363250732422,291.305389404297,252519476,"2017-06-22","BRPT"
291.305389404297,291.305389404297,291.305389404297,291.305389404297,0,"2017-06-23","BRPT"
291.305389404297,291.305389404297,291.305389404297,291.305389404297,0,"2017-06-26","BRPT"
291.305389404297,291.305389404297,291.305389404297,291.305389404297,0,"2017-06-27","BRPT"
291.305389404297,291.305389404297,291.305389404297,291.305389404297,0,"2017-06-28","BRPT"
291.305389404297,291.305389404297,291.305389404297,291.305389404297,0,"2017-06-29","BRPT"
291.305389404297,291.305389404297,291.305389404297,291.305389404297,0,"2017-06-30","BRPT"
292.299621582031,298.264923095703,289.316955566406,296.276489257812,206153312,"2017-07-03","BRPT"
296.276489257812,297.270690917969,294.288055419922,295.282257080078,131493508,"2017-07-04","BRPT"
296.276489257812,296.276489257812,290.311187744141,292.299621582031,154167646,"2017-07-05","BRPT"
292.299621582031,301.24755859375,292.299621582031,298.264923095703,182078070,"2017-07-06","BRPT"
298.264923095703,300.253356933594,295.282257080078,296.276489257812,125337906,"2017-07-07","BRPT"
296.276489257812,296.276489257812,296.276489257812,296.276489257812,0,"2017-07-10","BRPT"
297.270690917969,301.24755859375,294.288055419922,295.282257080078,158446393,"2017-07-11","BRPT"
296.276489257812,296.276489257812,288.32275390625,296.276489257812,207254681,"2017-07-12","BRPT"
296.276489257812,300.253356933594,295.282257080078,295.282257080078,114863325,"2017-07-13","BRPT"
295.282257080078,300.253356933594,295.282257080078,298.264923095703,146430397,"2017-07-14","BRPT"
298.264923095703,313.178161621094,297.270690917969,310.195526123047,224619614,"2017-07-17","BRPT"
311.189727783203,323.120330810547,309.201293945312,322.126098632812,237941663,"2017-07-18","BRPT"
323.120330810547,327.097198486328,318.149230957031,322.126098632812,204296070,"2017-07-19","BRPT"
322.126098632812,323.120330810547,317.155029296875,317.155029296875,97068909,"2017-07-20","BRPT"
317.155029296875,318.149230957031,306.218658447266,306.218658447266,111678908,"2017-07-21","BRPT"
306.218658447266,309.201293945312,304.230224609375,308.207092285156,93979038,"2017-07-24","BRPT"
309.201293945312,317.155029296875,307.212860107422,317.155029296875,156560486,"2017-07-25","BRPT"
318.149230957031,332.068267822266,317.155029296875,328.091400146484,216027420,"2017-07-26","BRPT"
328.091400146484,331.074066162109,328.091400146484,328.091400146484,98510245,"2017-07-27","BRPT"
328.091400146484,338.033569335938,327.097198486328,337.039367675781,175944596,"2017-07-28","BRPT"
343.998870849609,343.998870849609,331.074066162109,331.074066162109,177036411,"2017-07-31","BRPT"
333.0625,347.975738525391,331.074066162109,345.9873046875,285775315,"2017-08-01","BRPT"
353.941040039062,353.941040039062,343.998870849609,353.941040039062,169601912,"2017-08-02","BRPT"
354.935241699219,373.825347900391,353.941040039062,370.842712402344,362401491,"2017-08-03","BRPT"
372.831146240234,377.802215576172,364.877410888672,366.865844726562,155123173,"2017-08-04","BRPT"
367.860046386719,369.848480224609,355.929473876953,359.906341552734,128022432,"2017-08-07","BRPT"
360.900543212891,364.877410888672,358.912109375,358.912109375,146668776,"2017-08-08","BRPT"
358.912109375,372.831146240234,358.912109375,367.860046386719,229759340,"2017-08-09","BRPT"
369.848480224609,370.842712402344,359.906341552734,361.894775390625,89729963,"2017-08-10","BRPT"
361.894775390625,361.894775390625,348.969940185547,351.952606201172,121408681,"2017-08-11","BRPT"
352.946807861328,353.941040039062,346.981506347656,351.952606201172,122955125,"2017-08-14","BRPT"
352.946807861328,368.854278564453,352.946807861328,365.871643066406,205423088,"2017-08-15","BRPT"
366.865844726562,375.813781738281,366.865844726562,369.848480224609,216497639,"2017-08-16","BRPT"
369.848480224609,369.848480224609,369.848480224609,369.848480224609,0,"2017-08-17","BRPT"
368.854278564453,371.8369140625,367.860046386719,368.854278564453,86950890,"2017-08-18","BRPT"
369.848480224609,380.784881591797,369.848480224609,379.790649414062,139025570,"2017-08-21","BRPT"
381.779083251953,393.709686279297,381.779083251953,393.709686279297,255005856,"2017-08-22","BRPT"
395.698120117188,396.692321777344,379.790649414062,379.790649414062,184074617,"2017-08-23","BRPT"
380.784881591797,386.750183105469,380.784881591797,383.767517089844,118379662,"2017-08-24","BRPT"
383.767517089844,392.715484619141,379.790649414062,387.744384765625,186184821,"2017-08-25","BRPT"
387.744384765625,394.703887939453,386.750183105469,391.721252441406,144531917,"2017-08-28","BRPT"
391.721252441406,392.715484619141,377.802215576172,379.790649414062,222358033,"2017-08-29","BRPT"
379.790649414062,393.709686279297,371.8369140625,391.721252441406,253679183,"2017-08-30","BRPT"
391.721252441406,401.663421630859,388.738616943359,392.715484619141,212539245,"2017-08-31","BRPT"
392.715484619141,392.715484619141,392.715484619141,392.715484619141,0,"2017-09-01","BRPT"
392.715484619141,403.65185546875,390.72705078125,399.674987792969,224387270,"2017-09-04","BRPT"
401.663421630859,411.605590820312,391.721252441406,409.617156982422,200457871,"2017-09-05","BRPT"
411.605590820312,413.594024658203,405.640289306641,409.617156982422,117951687,"2017-09-06","BRPT"
411.605590820312,429.50146484375,409.617156982422,425.524597167969,255577160,"2017-09-07","BRPT"
427.513031005859,433.478332519531,419.559326171875,429.50146484375,179463950,"2017-09-08","BRPT"
429.50146484375,431.489898681641,415.582458496094,417.570892333984,164498898,"2017-09-11","BRPT"
417.570892333984,425.524597167969,417.570892333984,423.536163330078,157026682,"2017-09-12","BRPT"
423.536163330078,431.489898681641,407.628723144531,411.605590820312,180884164,"2017-09-13","BRPT"
411.605590820312,419.559326171875,403.65185546875,411.605590820312,133721393,"2017-09-14","BRPT"
413.594024658203,439.443634033203,411.605590820312,439.443634033203,364201401,"2017-09-15","BRPT"
433.478332519531,457.339538574219,433.478332519531,455.351104736328,223290929,"2017-09-18","BRPT"
457.339538574219,457.339538574219,445.408935546875,451.374237060547,131964230,"2017-09-19","BRPT"
451.374237060547,453.362670898438,445.408935546875,449.385803222656,235470873,"2017-09-20","BRPT"
449.385803222656,449.385803222656,449.385803222656,449.385803222656,0,"2017-09-21","BRPT"
445.408935546875,447.397369384766,437.455200195312,443.420501708984,184223981,"2017-09-22","BRPT"
445.408935546875,451.374237060547,433.478332519531,439.443634033203,185198115,"2017-09-25","BRPT"
441.432067871094,441.432067871094,423.536163330078,437.455200195312,197822630,"2017-09-26","BRPT"
437.455200195312,439.443634033203,419.559326171875,421.547760009766,153370033,"2017-09-27","BRPT"
423.536163330078,427.513031005859,395.698120117188,407.628723144531,248166802,"2017-09-28","BRPT"
409.617156982422,411.605590820312,395.698120117188,396.692321777344,171341976,"2017-09-29","BRPT"
394.703887939453,413.594024658203,382.773315429688,397.686553955078,234122072,"2017-10-02","BRPT"
397.686553955078,401.663421630859,386.750183105469,391.721252441406,215863471,"2017-10-03","BRPT"
393.709686279297,403.65185546875,391.721252441406,397.686553955078,151160253,"2017-10-04","BRPT"
399.674987792969,401.663421630859,391.721252441406,392.715484619141,128537914,"2017-10-05","BRPT"
395.698120117188,396.692321777344,387.744384765625,390.72705078125,105394561,"2017-10-06","BRPT"
391.721252441406,393.709686279297,382.773315429688,386.750183105469,129225893,"2017-10-09","BRPT"
387.744384765625,389.732818603516,372.831146240234,375.813781738281,228061520,"2017-10-10","BRPT"
375.813781738281,375.813781738281,361.894775390625,365.871643066406,187428514,"2017-10-11","BRPT"
365.871643066406,394.703887939453,365.871643066406,389.732818603516,216532340,"2017-10-12","BRPT"
392.715484619141,396.692321777344,375.813781738281,386.750183105469,220223186,"2017-10-13","BRPT"
386.750183105469,393.709686279297,385.755950927734,390.72705078125,147432191,"2017-10-16","BRPT"
390.72705078125,392.715484619141,376.808013916016,378.796447753906,184050477,"2017-10-17","BRPT"
378.796447753906,384.761749267578,376.808013916016,383.767517089844,138222425,"2017-10-18","BRPT"
383.767517089844,386.750183105469,370.842712402344,377.802215576172,316892786,"2017-10-19","BRPT"
378.796447753906,388.738616943359,378.796447753906,386.750183105469,159489928,"2017-10-20","BRPT"
387.744384765625,403.65185546875,385.755950927734,396.692321777344,237180260,"2017-10-23","BRPT"
397.686553955078,403.65185546875,393.709686279297,394.703887939453,151759720,"2017-10-24","BRPT"
394.703887939453,395.698120117188,391.721252441406,393.709686279297,153234751,"2017-10-25","BRPT"
393.709686279297,403.65185546875,392.715484619141,393.709686279297,203187659,"2017-10-26","BRPT"
393.709686279297,399.674987792969,393.709686279297,396.692321777344,119913534,"2017-10-27","BRPT"
397.686553955078,409.617156982422,396.692321777344,405.640289306641,198230992,"2017-10-30","BRPT"
407.628723144531,411.605590820312,401.663421630859,401.663421630859,139515403,"2017-10-31","BRPT"
401.663421630859,409.617156982422,397.686553955078,407.628723144531,142940714,"2017-11-01","BRPT"
409.617156982422,413.594024658203,405.640289306641,405.640289306641,134222793,"2017-11-02","BRPT"
407.628723144531,413.594024658203,401.663421630859,409.617156982422,124380368,"2017-11-03","BRPT"
413.594024658203,417.570892333984,407.628723144531,411.605590820312,165047069,"2017-11-06","BRPT"
411.605590820312,413.594024658203,403.65185546875,405.640289306641,133555936,"2017-11-07","BRPT"
405.640289306641,407.628723144531,393.709686279297,399.674987792969,225772280,"2017-11-08","BRPT"
399.674987792969,407.628723144531,399.674987792969,405.640289306641,142517768,"2017-11-09","BRPT"
405.640289306641,407.628723144531,399.674987792969,401.663421630859,118282098,"2017-11-10","BRPT"
401.663421630859,413.594024658203,401.663421630859,411.605590820312,194986728,"2017-11-13","BRPT"
411.605590820312,423.536163330078,409.617156982422,417.570892333984,140760605,"2017-11-14","BRPT"
417.570892333984,427.513031005859,417.570892333984,427.513031005859,166252541,"2017-11-15","BRPT"
427.513031005859,433.478332519531,427.513031005859,431.489898681641,111054295,"2017-11-16","BRPT"
431.489898681641,435.466766357422,429.50146484375,433.478332519531,96776216,"2017-11-17","BRPT"
433.478332519531,435.466766357422,427.513031005859,429.50146484375,123414784,"2017-11-20","BRPT"
429.50146484375,429.50146484375,417.570892333984,421.547760009766,176112064,"2017-11-21","BRPT"
423.536163330078,435.466766357422,421.547760009766,435.466766357422,121396611,"2017-11-22","BRPT"
435.466766357422,441.432067871094,433.478332519531,437.455200195312,155706044,"2017-11-23","BRPT"
437.455200195312,441.432067871094,431.489898681641,441.432067871094,138399449,"2017-11-24","BRPT"
441.432067871094,445.408935546875,431.489898681641,437.455200195312,151308611,"2017-11-27","BRPT"
437.455200195312,441.432067871094,431.489898681641,441.432067871094,110437226,"2017-11-28","BRPT"
441.432067871094,455.351104736328,437.455200195312,451.374237060547,188951322,"2017-11-29","BRPT"
451.374237060547,455.351104736328,447.397369384766,451.374237060547,131950652,"2017-11-30","BRPT"
451.374237060547,451.374237060547,451.374237060547,451.374237060547,0,"2017-12-01","BRPT"
451.374237060547,453.362670898438,445.408935546875,451.374237060547,133397017,"2017-12-04","BRPT"
451.374237060547,461.31640625,443.420501708984,459.327972412109,189254073,"2017-12-05","BRPT"
461.31640625,473.247009277344,459.327972412109,473.247009277344,145263649,"2017-12-06","BRPT"
475.235443115234,487.166015625,475.235443115234,485.177581787109,166448172,"2017-12-07","BRPT"
487.166015625,487.166015625,469.270141601562,475.235443115234,153580752,"2017-12-08","BRPT"
473.247009277344,475.235443115234,463.304840087891,463.304840087891,102303685,"2017-12-11","BRPT"
461.31640625,481.200714111328,461.31640625,479.212280273438,152260114,"2017-12-12","BRPT"
479.212280273438,485.177581787109,471.258575439453,481.200714111328,145416533,"2017-12-13","BRPT"
481.200714111328,485.177581787109,477.223876953125,479.212280273438,131845544,"2017-12-14","BRPT"
481.200714111328,483.189147949219,475.235443115234,475.235443115234,108891788,"2017-12-15","BRPT"
477.223876953125,481.200714111328,465.293273925781,467.281707763672,203291259,"2017-12-18","BRPT"
467.281707763672,471.258575439453,449.385803222656,463.304840087891,166277183,"2017-12-19","BRPT"
463.304840087891,463.304840087891,439.443634033203,445.408935546875,112401084,"2017-12-20","BRPT"
445.408935546875,459.327972412109,439.443634033203,453.362670898438,139763337,"2017-12-21","BRPT"
453.362670898438,457.339538574219,451.374237060547,451.374237060547,94278269,"2017-12-22","BRPT"
451.374237060547,451.374237060547,451.374237060547,451.374237060547,0,"2017-12-25","BRPT"
451.374237060547,451.374237060547,451.374237060547,451.374237060547,0,"2017-12-26","BRPT"
451.374237060547,463.304840087891,449.385803222656,459.327972412109,132550622,"2017-12-27","BRPT"
459.327972412109,463.304840087891,445.408935546875,449.385803222656,126146583,"2017-12-28","BRPT"
449.385803222656,455.351104736328,439.443634033203,449.385803222656,142732510,"2017-12-29","BRPT"
449.385803222656,449.385803222656,449.385803222656,449.385803222656,0,"2018-01-01","BRPT"
451.374237060547,451.374237060547,437.455200195312,447.397369384766,111453605,"2018-01-02","BRPT"
447.397369384766,447.397369384766,421.547760009766,425.524597167969,133810911,"2018-01-03","BRPT"
425.524597167969,427.513031005859,403.65185546875,407.628723144531,208104094,"2018-01-04","BRPT"
407.628723144531,419.559326171875,407.628723144531,417.570892333984,157346029,"2018-01-05","BRPT"
417.570892333984,423.536163330078,409.617156982422,415.582458496094,166286236,"2018-01-08","BRPT"
419.559326171875,433.478332519531,417.570892333984,423.536163330078,194215266,"2018-01-09","BRPT"
425.524597167969,433.478332519531,423.536163330078,425.524597167969,132856390,"2018-01-10","BRPT"
427.513031005859,429.50146484375,415.582458496094,417.570892333984,162367572,"2018-01-11","BRPT"
419.559326171875,423.536163330078,417.570892333984,419.559326171875,82346259,"2018-01-12","BRPT"
421.547760009766,443.420501708984,419.559326171875,437.455200195312,190749220,"2018-01-15","BRPT"
439.443634033203,449.385803222656,439.443634033203,447.397369384766,141402819,"2018-01-16","BRPT"
449.385803222656,451.374237060547,437.455200195312,439.443634033203,101798262,"2018-01-17","BRPT"
441.432067871094,443.420501708984,437.455200195312,439.443634033203,87258167,"2018-01-18","BRPT"
439.443634033203,441.432067871094,431.489898681641,435.466766357422,77423286,"2018-01-19","BRPT"
435.466766357422,437.455200195312,427.513031005859,427.513031005859,95597901,"2018-01-22","BRPT"
429.50146484375,441.432067871094,425.524597167969,441.432067871094,127641228,"2018-01-23","BRPT"
441.432067871094,445.408935546875,437.455200195312,437.455200195312,87771637,"2018-01-24","BRPT"
439.443634033203,459.327972412109,433.478332519531,459.327972412109,181640539,"2018-01-25","BRPT"
463.304840087891,479.212280273438,461.31640625,475.235443115234,236260943,"2018-01-26","BRPT"
477.223876953125,501.085052490234,475.235443115234,501.085052490234,262180351,"2018-01-29","BRPT"
503.073486328125,507.050354003906,485.177581787109,497.108184814453,157123743,"2018-01-30","BRPT"
497.108184814453,530.911560058594,489.154449462891,524.946228027344,258032863,"2018-01-31","BRPT"
526.934692382812,536.876831054688,520.969360351562,536.876831054688,145574447,"2018-02-01","BRPT"
538.865295410156,540.853698730469,511.027221679688,516.992492675781,240820312,"2018-02-02","BRPT"
505.061920166016,513.015625,499.096618652344,505.061920166016,92973724,"2018-02-05","BRPT"
487.166015625,489.154449462891,459.327972412109,481.200714111328,214274280,"2018-02-06","BRPT"
491.142883300781,497.108184814453,477.223876953125,477.223876953125,112740548,"2018-02-07","BRPT"
475.235443115234,493.131317138672,475.235443115234,479.212280273438,123577223,"2018-02-08","BRPT"
461.31640625,471.258575439453,461.31640625,465.293273925781,117745495,"2018-02-09","BRPT"
471.258575439453,473.247009277344,461.31640625,467.281707763672,89722923,"2018-02-12","BRPT"
471.258575439453,481.200714111328,467.281707763672,471.258575439453,106749397,"2018-02-13","BRPT"
473.247009277344,493.131317138672,471.258575439453,493.131317138672,139178957,"2018-02-14","BRPT"
497.108184814453,503.073486328125,489.154449462891,495.119750976562,125895632,"2018-02-15","BRPT"
495.119750976562,495.119750976562,495.119750976562,495.119750976562,0,"2018-02-16","BRPT"
497.108184814453,501.085052490234,493.131317138672,501.085052490234,97796618,"2018-02-19","BRPT"
501.085052490234,503.073486328125,493.131317138672,495.119750976562,93884492,"2018-02-20","BRPT"
495.119750976562,505.061920166016,491.142883300781,505.061920166016,112308046,"2018-02-21","BRPT"
505.061920166016,515.004089355469,503.073486328125,509.038787841797,128186884,"2018-02-22","BRPT"
511.027221679688,520.969360351562,511.027221679688,520.969360351562,145599592,"2018-02-23","BRPT"
522.957824707031,528.923095703125,520.969360351562,526.934692382812,148892638,"2018-02-26","BRPT"
526.934692382812,534.888427734375,522.957824707031,522.957824707031,129542725,"2018-02-27","BRPT"
522.957824707031,526.934692382812,518.98095703125,520.969360351562,116300638,"2018-02-28","BRPT"
520.969360351562,530.911560058594,511.027221679688,511.027221679688,190254861,"2018-03-01","BRPT"
509.038787841797,518.98095703125,501.085052490234,518.98095703125,157515509,"2018-03-02","BRPT"
516.992492675781,526.934692382812,513.015625,516.992492675781,142678699,"2018-03-05","BRPT"
516.992492675781,520.969360351562,497.108184814453,499.096618652344,160819619,"2018-03-06","BRPT"
499.096618652344,501.085052490234,471.258575439453,489.154449462891,175812834,"2018-03-07","BRPT"
489.154449462891,489.154449462891,479.212280273438,487.166015625,104287660,"2018-03-08","BRPT"
489.154449462891,509.038787841797,489.154449462891,503.073486328125,146800538,"2018-03-09","BRPT"
505.061920166016,509.038787841797,495.119750976562,509.038787841797,111363081,"2018-03-12","BRPT"
509.038787841797,518.98095703125,503.073486328125,509.038787841797,165344288,"2018-03-13","BRPT"
509.038787841797,511.027221679688,495.119750976562,495.119750976562,108723314,"2018-03-14","BRPT"
493.131317138672,503.073486328125,483.189147949219,497.108184814453,129656383,"2018-03-15","BRPT"
499.096618652344,499.096618652344,491.142883300781,493.131317138672,514179316,"2018-03-16","BRPT"
491.142883300781,491.142883300781,485.177581787109,485.177581787109,94118847,"2018-03-19","BRPT"
487.166015625,487.166015625,471.258575439453,473.247009277344,70966945,"2018-03-20","BRPT"
473.247009277344,481.200714111328,471.258575439453,475.235443115234,89809423,"2018-03-21","BRPT"
475.235443115234,503.073486328125,475.235443115234,491.142883300781,126008283,"2018-03-22","BRPT"
483.189147949219,487.166015625,471.258575439453,481.200714111328,92467295,"2018-03-23","BRPT"
477.223876953125,481.200714111328,473.247009277344,475.235443115234,87603666,"2018-03-26","BRPT"
479.212280273438,481.200714111328,463.304840087891,465.293273925781,128262320,"2018-03-27","BRPT"
463.304840087891,475.235443115234,457.339538574219,461.31640625,123823648,"2018-03-28","BRPT"
461.31640625,469.270141601562,457.339538574219,459.327972412109,75978933,"2018-03-29","BRPT"
459.327972412109,459.327972412109,459.327972412109,459.327972412109,0,"2018-03-30","BRPT"
461.31640625,467.281707763672,461.31640625,467.281707763672,91078764,"2018-04-02","BRPT"
463.304840087891,467.281707763672,459.327972412109,463.304840087891,69618647,"2018-04-03","BRPT"
465.293273925781,471.258575439453,455.351104736328,459.327972412109,104437526,"2018-04-04","BRPT"
463.304840087891,465.293273925781,455.351104736328,455.351104736328,77791415,"2018-04-05","BRPT"
457.339538574219,459.327972412109,455.351104736328,457.339538574219,56733625,"2018-04-06","BRPT"
457.339538574219,469.270141601562,455.351104736328,469.270141601562,148604974,"2018-04-09","BRPT"
469.270141601562,483.189147949219,467.281707763672,479.212280273438,101478915,"2018-04-10","BRPT"
481.200714111328,491.142883300781,475.235443115234,489.154449462891,113511004,"2018-04-11","BRPT"
489.154449462891,493.131317138672,487.166015625,489.154449462891,145505045,"2018-04-12","BRPT"
491.142883300781,509.038787841797,489.154449462891,505.061920166016,148196109,"2018-04-13","BRPT"
505.061920166016,505.061920166016,505.061920166016,505.061920166016,0,"2018-04-16","BRPT"
505.061920166016,505.061920166016,505.061920166016,505.061920166016,0,"2018-04-17","BRPT"
495.119750976562,499.096618652344,489.154449462891,493.131317138672,79228728,"2018-04-18","BRPT"
493.131317138672,493.131317138672,493.131317138672,493.131317138672,0,"2018-04-19","BRPT"
493.131317138672,493.131317138672,493.131317138672,493.131317138672,0,"2018-04-20","BRPT"
513.015625,516.992492675781,507.050354003906,513.015625,78911896,"2018-04-23","BRPT"
513.015625,518.98095703125,509.038787841797,515.004089355469,98878877,"2018-04-24","BRPT"
515.004089355469,515.004089355469,515.004089355469,515.004089355469,0,"2018-04-25","BRPT"
515.004089355469,515.004089355469,515.004089355469,515.004089355469,0,"2018-04-26","BRPT"
515.004089355469,515.004089355469,515.004089355469,515.004089355469,0,"2018-04-27","BRPT"
483.189147949219,491.142883300781,471.258575439453,491.142883300781,104927359,"2018-04-30","BRPT"
491.142883300781,491.142883300781,491.142883300781,491.142883300781,0,"2018-05-01","BRPT"
497.006774902344,499.019073486328,486.9453125,490.969909667969,81340442,"2018-05-02","BRPT"
483.189147949219,485.177581787109,463.304840087891,467.281707763672,86941335,"2018-05-03","BRPT"
472.861236572266,472.861236572266,456.762878417969,456.762878417969,102999711,"2018-05-04","BRPT"
453.362670898438,465.293273925781,453.362670898438,463.304840087891,111700533,"2018-05-07","BRPT"
463.304840087891,463.304840087891,447.397369384766,457.339538574219,92384315,"2018-05-08","BRPT"
453.362670898438,461.31640625,433.478332519531,461.31640625,141912769,"2018-05-09","BRPT"
461.31640625,461.31640625,461.31640625,461.31640625,0,"2018-05-10","BRPT"
463.304840087891,475.235443115234,455.351104736328,473.247009277344,158219581,"2018-05-11","BRPT"
478.897399902344,480.909576416016,448.714782714844,478.897399902344,152355667,"2018-05-14","BRPT"
473.247009277344,473.247009277344,455.351104736328,457.339538574219,105615841,"2018-05-15","BRPT"
457.339538574219,457.339538574219,441.432067871094,443.420501708984,109223205,"2018-05-16","BRPT"
449.385803222656,453.362670898438,435.466766357422,449.385803222656,91701868,"2018-05-17","BRPT"
451.374237060547,451.374237060547,437.455200195312,439.443634033203,86021012,"2018-05-18","BRPT"
439.443634033203,443.420501708984,421.547760009766,423.536163330078,77007884,"2018-05-21","BRPT"
421.547760009766,435.466766357422,417.570892333984,425.524597167969,73346206,"2018-05-22","BRPT"
431.489898681641,465.293273925781,431.489898681641,453.362670898438,229931837,"2018-05-23","BRPT"
457.339538574219,467.281707763672,451.374237060547,455.351104736328,149966348,"2018-05-24","BRPT"
455.351104736328,455.351104736328,435.466766357422,441.432067871094,110839050,"2018-05-25","BRPT"
443.420501708984,455.351104736328,443.420501708984,455.351104736328,139997693,"2018-05-28","BRPT"
455.351104736328,455.351104736328,455.351104736328,455.351104736328,0,"2018-05-29","BRPT"
451.374237060547,457.339538574219,441.432067871094,441.432067871094,117360266,"2018-05-30","BRPT"
441.432067871094,441.432067871094,413.594024658203,421.547760009766,129819325,"2018-05-31","BRPT"
421.547760009766,421.547760009766,421.547760009766,421.547760009766,0,"2018-06-01","BRPT"
421.547760009766,431.489898681641,417.570892333984,423.536163330078,114610362,"2018-06-04","BRPT"
427.513031005859,439.443634033203,425.524597167969,431.489898681641,99044837,"2018-06-05","BRPT"
431.489898681641,441.432067871094,427.513031005859,435.466766357422,81745786,"2018-06-06","BRPT"
437.455200195312,441.432067871094,427.513031005859,427.513031005859,81089993,"2018-06-07","BRPT"
429.50146484375,435.466766357422,423.536163330078,435.466766357422,103794306,"2018-06-08","BRPT"
435.466766357422,435.466766357422,435.466766357422,435.466766357422,0,"2018-06-11","BRPT"
435.466766357422,435.466766357422,435.466766357422,435.466766357422,0,"2018-06-12","BRPT"
435.466766357422,435.466766357422,435.466766357422,435.466766357422,0,"2018-06-13","BRPT"
435.466766357422,435.466766357422,435.466766357422,435.466766357422,0,"2018-06-14","BRPT"
435.466766357422,435.466766357422,435.466766357422,435.466766357422,0,"2018-06-15","BRPT"
435.466766357422,435.466766357422,435.466766357422,435.466766357422,0,"2018-06-18","BRPT"
435.466766357422,435.466766357422,435.466766357422,435.466766357422,0,"2018-06-19","BRPT"
427.513031005859,427.513031005859,413.594024658203,425.524597167969,92360176,"2018-06-20","BRPT"
427.513031005859,441.432067871094,421.547760009766,425.524597167969,107626973,"2018-06-21","BRPT"
425.524597167969,439.443634033203,423.536163330078,429.50146484375,119061103,"2018-06-22","BRPT"
429.50146484375,431.489898681641,407.628723144531,429.50146484375,139295632,"2018-06-25","BRPT"
427.513031005859,435.466766357422,415.582458496094,435.466766357422,94027318,"2018-06-26","BRPT"
433.478332519531,433.478332519531,411.605590820312,415.582458496094,65523462,"2018-06-27","BRPT"
413.594024658203,415.582458496094,373.825347900391,383.767517089844,84666679,"2018-06-28","BRPT"
383.767517089844,393.709686279297,379.790649414062,393.709686279297,140600680,"2018-06-29","BRPT"
394.703887939453,397.686553955078,390.72705078125,393.709686279297,56931268,"2018-07-02","BRPT"
393.709686279297,393.709686279297,357.917907714844,367.860046386719,86079350,"2018-07-03","BRPT"
367.860046386719,367.860046386719,339.027770996094,356.923675537109,132064812,"2018-07-04","BRPT"
356.923675537109,357.917907714844,337.039367675781,353.941040039062,129341059,"2018-07-05","BRPT"
352.946807861328,353.941040039062,333.0625,343.004638671875,156378936,"2018-07-06","BRPT"
343.004638671875,364.877410888672,341.016204833984,360.900543212891,89904473,"2018-07-09","BRPT"
355.929473876953,362.888977050781,348.969940185547,352.946807861328,80417101,"2018-07-10","BRPT"
349.964172363281,350.958374023438,342.010437011719,347.975738525391,66485526,"2018-07-11","BRPT"
347.975738525391,377.802215576172,347.975738525391,370.842712402344,142457922,"2018-07-12","BRPT"
371.8369140625,385.755950927734,371.8369140625,375.813781738281,138875201,"2018-07-13","BRPT"
376.808013916016,381.779083251953,354.935241699219,365.871643066406,107366969,"2018-07-16","BRPT"
365.871643066406,365.871643066406,350.958374023438,360.900543212891,100881962,"2018-07-17","BRPT"
361.894775390625,361.894775390625,353.941040039062,353.941040039062,67419931,"2018-07-18","BRPT"
353.941040039062,364.877410888672,353.941040039062,357.917907714844,60421957,"2018-07-19","BRPT"
357.917907714844,358.912109375,353.941040039062,354.935241699219,34877216,"2018-07-20","BRPT"
356.923675537109,367.860046386719,354.935241699219,366.865844726562,68149651,"2018-07-23","BRPT"
368.854278564453,377.802215576172,368.854278564453,374.819580078125,66479492,"2018-07-24","BRPT"
376.808013916016,377.802215576172,365.871643066406,370.842712402344,31752645,"2018-07-25","BRPT"
370.842712402344,370.842712402344,357.917907714844,357.917907714844,52604242,"2018-07-26","BRPT"
361.894775390625,367.860046386719,356.923675537109,363.883209228516,43782722,"2018-07-27","BRPT"
363.883209228516,365.871643066406,356.923675537109,363.883209228516,39225867,"2018-07-30","BRPT"
365.871643066406,366.865844726562,357.917907714844,360.900543212891,33507293,"2018-07-31","BRPT"
363.883209228516,367.860046386719,357.917907714844,363.883209228516,62919401,"2018-08-01","BRPT"
366.865844726562,370.842712402344,356.923675537109,359.906341552734,48170600,"2018-08-02","BRPT"
357.917907714844,364.877410888672,356.923675537109,358.912109375,30727214,"2018-08-03","BRPT"
361.894775390625,363.883209228516,356.923675537109,360.900543212891,58843830,"2018-08-06","BRPT"
360.900543212891,363.883209228516,357.917907714844,363.883209228516,49053205,"2018-08-07","BRPT"
363.883209228516,366.865844726562,358.912109375,361.894775390625,46143375,"2018-08-08","BRPT"
361.894775390625,386.750183105469,361.894775390625,374.819580078125,135127526,"2018-08-09","BRPT"
375.813781738281,403.65185546875,375.813781738281,395.698120117188,154409042,"2018-08-10","BRPT"
393.709686279297,393.709686279297,371.8369140625,379.790649414062,62331501,"2018-08-13","BRPT"
375.813781738281,379.790649414062,357.917907714844,361.894775390625,60412402,"2018-08-14","BRPT"
363.883209228516,368.854278564453,353.941040039062,360.900543212891,44321337,"2018-08-15","BRPT"
358.912109375,358.912109375,352.946807861328,353.941040039062,28808618,"2018-08-16","BRPT"
353.941040039062,353.941040039062,353.941040039062,353.941040039062,0,"2018-08-17","BRPT"
354.935241699219,365.871643066406,353.941040039062,361.894775390625,68132049,"2018-08-20","BRPT"
365.871643066406,373.825347900391,361.894775390625,368.854278564453,48573933,"2018-08-21","BRPT"
368.854278564453,368.854278564453,368.854278564453,368.854278564453,0,"2018-08-22","BRPT"
368.854278564453,374.819580078125,360.900543212891,363.883209228516,39925413,"2018-08-23","BRPT"
363.883209228516,365.871643066406,352.946807861328,358.912109375,33139164,"2018-08-24","BRPT"
360.900543212891,363.883209228516,353.941040039062,355.929473876953,46280669,"2018-08-27","BRPT"
356.923675537109,358.912109375,350.958374023438,353.941040039062,49231234,"2018-08-28","BRPT"
355.929473876953,359.906341552734,348.969940185547,357.917907714844,30723694,"2018-08-29","BRPT"
363.883209228516,363.883209228516,348.969940185547,348.969940185547,38880872,"2018-08-30","BRPT"
346.981506347656,346.981506347656,338.033569335938,341.016204833984,28200601,"2018-08-31","BRPT"
345.9873046875,345.9873046875,338.033569335938,341.016204833984,21608978,"2018-09-03","BRPT"
341.016204833984,343.004638671875,335.050933837891,339.027770996094,28556157,"2018-09-04","BRPT"
333.0625,333.0625,300.253356933594,320.137664794922,71309426,"2018-09-05","BRPT"
321.131896972656,325.108764648438,315.166595458984,325.108764648438,66023353,"2018-09-06","BRPT"
324.114532470703,327.097198486328,319.143463134766,327.097198486328,24103907,"2018-09-07","BRPT"
327.097198486328,327.097198486328,319.143463134766,325.108764648438,12662233,"2018-09-10","BRPT"
325.108764648438,325.108764648438,325.108764648438,325.108764648438,0,"2018-09-11","BRPT"
326.102966308594,330.079833984375,312.183929443359,318.149230957031,34454773,"2018-09-12","BRPT"
306.218658447266,322.126098632812,306.218658447266,322.126098632812,33708959,"2018-09-13","BRPT"
318.149230957031,343.004638671875,318.149230957031,343.004638671875,44906220,"2018-09-14","BRPT"
343.998870849609,346.981506347656,334.056701660156,338.033569335938,57175682,"2018-09-17","BRPT"
338.033569335938,343.004638671875,336.045135498047,342.010437011719,21189049,"2018-09-18","BRPT"
346.981506347656,347.975738525391,342.010437011719,344.993072509766,27398965,"2018-09-19","BRPT"
347.975738525391,365.871643066406,345.9873046875,364.877410888672,173377247,"2018-09-20","BRPT"
366.865844726562,368.854278564453,356.923675537109,367.860046386719,46077494,"2018-09-21","BRPT"
367.860046386719,368.854278564453,359.906341552734,362.888977050781,24684767,"2018-09-24","BRPT"
362.888977050781,362.888977050781,355.929473876953,362.888977050781,15825528,"2018-09-25","BRPT"
361.894775390625,368.854278564453,357.917907714844,362.888977050781,37879078,"2018-09-26","BRPT"
361.894775390625,376.808013916016,359.906341552734,365.871643066406,122795703,"2018-09-27","BRPT"
368.854278564453,370.842712402344,364.877410888672,365.871643066406,19480165,"2018-09-28","BRPT"
365.871643066406,368.854278564453,361.894775390625,362.888977050781,28667300,"2018-10-01","BRPT"
361.894775390625,363.883209228516,344.993072509766,346.981506347656,34845030,"2018-10-02","BRPT"
347.975738525391,352.946807861328,339.027770996094,339.027770996094,24310100,"2018-10-03","BRPT"
337.039367675781,341.016204833984,321.131896972656,322.126098632812,51247898,"2018-10-04","BRPT"
321.131896972656,325.108764648438,314.17236328125,323.120330810547,22014825,"2018-10-05","BRPT"
325.108764648438,328.091400146484,320.137664794922,323.120330810547,19887521,"2018-10-08","BRPT"
321.131896972656,343.004638671875,321.131896972656,342.010437011719,63560610,"2018-10-09","BRPT"
343.998870849609,348.969940185547,342.010437011719,348.969940185547,63796474,"2018-10-10","BRPT"
335.050933837891,357.917907714844,323.120330810547,357.917907714844,112403599,"2018-10-11","BRPT"
357.917907714844,363.883209228516,357.917907714844,357.917907714844,30224808,"2018-10-12","BRPT"
357.917907714844,363.883209228516,343.998870849609,349.964172363281,45860238,"2018-10-15","BRPT"
349.964172363281,353.941040039062,338.033569335938,353.941040039062,21607469,"2018-10-16","BRPT"
357.917907714844,362.888977050781,349.964172363281,355.929473876953,22501640,"2018-10-17","BRPT"
353.941040039062,355.929473876953,349.964172363281,355.929473876953,9886177,"2018-10-18","BRPT"
353.941040039062,369.848480224609,349.964172363281,361.894775390625,60631167,"2018-10-19","BRPT"
362.888977050781,366.865844726562,359.906341552734,362.888977050781,20291357,"2018-10-22","BRPT"
359.906341552734,367.860046386719,356.923675537109,363.883209228516,16863532,"2018-10-23","BRPT"
363.883209228516,369.848480224609,361.894775390625,361.894775390625,28076885,"2018-10-24","BRPT"
347.975738525391,363.883209228516,346.981506347656,361.894775390625,12680841,"2018-10-25","BRPT"
351.952606201172,362.888977050781,351.952606201172,355.929473876953,10854779,"2018-10-26","BRPT"
355.929473876953,357.917907714844,353.941040039062,353.941040039062,7007528,"2018-10-29","BRPT"
353.941040039062,373.825347900391,353.941040039062,371.8369140625,114657636,"2018-10-30","BRPT"
375.813781738281,384.761749267578,372.831146240234,372.831146240234,69117247,"2018-10-31","BRPT"
369.848480224609,375.813781738281,357.917907714844,371.8369140625,39490397,"2018-11-01","BRPT"
371.8369140625,375.813781738281,366.865844726562,367.860046386719,20193290,"2018-11-02","BRPT"
367.860046386719,373.825347900391,366.865844726562,368.854278564453,8865776,"2018-11-05","BRPT"
370.842712402344,371.8369140625,359.906341552734,361.894775390625,34424598,"2018-11-06","BRPT"
364.877410888672,369.848480224609,359.906341552734,369.848480224609,10895515,"2018-11-07","BRPT"
369.848480224609,371.8369140625,363.883209228516,367.860046386719,8295477,"2018-11-08","BRPT"
366.865844726562,366.865844726562,361.894775390625,364.877410888672,12669777,"2018-11-09","BRPT"
366.865844726562,366.865844726562,359.906341552734,359.906341552734,30791083,"2018-11-12","BRPT"
357.917907714844,364.877410888672,356.923675537109,364.877410888672,16556757,"2018-11-13","BRPT"
367.860046386719,385.755950927734,367.860046386719,378.796447753906,47998102,"2018-11-14","BRPT"
381.779083251953,386.750183105469,373.825347900391,374.819580078125,19646125,"2018-11-15","BRPT"
376.808013916016,386.750183105469,374.819580078125,383.767517089844,30684467,"2018-11-16","BRPT"
383.767517089844,385.755950927734,376.808013916016,381.779083251953,21093999,"2018-11-19","BRPT"
381.779083251953,381.779083251953,381.779083251953,381.779083251953,0,"2018-11-20","BRPT"
381.779083251953,409.617156982422,381.779083251953,407.628723144531,67439041,"2018-11-21","BRPT"
409.617156982422,411.605590820312,397.686553955078,401.663421630859,30715144,"2018-11-22","BRPT"
401.663421630859,409.617156982422,399.674987792969,403.65185546875,16288707,"2018-11-23","BRPT"
409.617156982422,415.582458496094,401.663421630859,411.605590820312,56453505,"2018-11-26","BRPT"
413.594024658203,415.582458496094,401.663421630859,405.640289306641,19438424,"2018-11-27","BRPT"
405.640289306641,407.628723144531,397.686553955078,405.640289306641,29615786,"2018-11-28","BRPT"
407.628723144531,411.605590820312,403.65185546875,409.617156982422,31815508,"2018-11-29","BRPT"
411.605590820312,425.524597167969,411.605590820312,419.559326171875,34387383,"2018-11-30","BRPT"
425.524597167969,425.524597167969,399.674987792969,413.594024658203,26480151,"2018-12-03","BRPT"
413.594024658203,419.559326171875,405.640289306641,417.570892333984,29896409,"2018-12-04","BRPT"
411.605590820312,417.570892333984,409.617156982422,409.617156982422,29608745,"2018-12-05","BRPT"
417.570892333984,417.570892333984,409.617156982422,411.605590820312,21009008,"2018-12-06","BRPT"
415.582458496094,417.570892333984,411.605590820312,411.605590820312,12604901,"2018-12-07","BRPT"
411.605590820312,417.570892333984,411.605590820312,417.570892333984,17954843,"2018-12-10","BRPT"
421.547760009766,437.455200195312,419.559326171875,437.455200195312,54002328,"2018-12-11","BRPT"
437.455200195312,437.455200195312,427.513031005859,433.478332519531,29619809,"2018-12-12","BRPT"
433.478332519531,433.478332519531,423.536163330078,427.513031005859,20105784,"2018-12-13","BRPT"
427.513031005859,431.489898681641,425.524597167969,427.513031005859,7210201,"2018-12-14","BRPT"
427.513031005859,427.513031005859,413.594024658203,413.594024658203,21436983,"2018-12-17","BRPT"
411.605590820312,427.513031005859,393.709686279297,423.536163330078,52428224,"2018-12-18","BRPT"
437.455200195312,447.397369384766,429.50146484375,447.397369384766,65312743,"2018-12-19","BRPT"
445.408935546875,469.270141601562,441.432067871094,457.339538574219,88787513,"2018-12-20","BRPT"
457.339538574219,467.281707763672,455.351104736328,465.293273925781,17942774,"2018-12-21","BRPT"
465.293273925781,465.293273925781,465.293273925781,465.293273925781,0,"2018-12-24","BRPT"
465.293273925781,465.293273925781,465.293273925781,465.293273925781,0,"2018-12-25","BRPT"
465.293273925781,467.281707763672,459.327972412109,459.327972412109,17630467,"2018-12-26","BRPT"
467.281707763672,469.270141601562,459.327972412109,459.327972412109,22274829,"2018-12-27","BRPT"
461.31640625,481.200714111328,461.31640625,475.235443115234,76689543,"2018-12-28","BRPT"
475.235443115234,475.235443115234,475.235443115234,475.235443115234,0,"2018-12-31","BRPT"
475.235443115234,475.235443115234,475.235443115234,475.235443115234,0,"2019-01-01","BRPT"
477.223876953125,487.166015625,477.223876953125,479.212280273438,44467684,"2019-01-02","BRPT"
485.177581787109,487.166015625,467.281707763672,479.212280273438,46472780,"2019-01-03","BRPT"
477.223876953125,481.200714111328,475.235443115234,481.200714111328,29995482,"2019-01-04","BRPT"
483.189147949219,485.177581787109,473.247009277344,485.177581787109,54520324,"2019-01-07","BRPT"
485.177581787109,491.142883300781,469.270141601562,475.235443115234,45892424,"2019-01-08","BRPT"
475.235443115234,479.212280273438,453.362670898438,471.258575439453,70061207,"2019-01-09","BRPT"
473.247009277344,473.247009277344,461.31640625,465.293273925781,13031368,"2019-01-10","BRPT"
465.293273925781,477.223876953125,457.339538574219,477.223876953125,26149237,"2019-01-11","BRPT"
477.223876953125,481.200714111328,461.31640625,477.223876953125,44432983,"2019-01-14","BRPT"
477.223876953125,479.212280273438,467.281707763672,475.235443115234,36263735,"2019-01-15","BRPT"
471.258575439453,485.177581787109,467.281707763672,467.281707763672,56136673,"2019-01-16","BRPT"
477.223876953125,477.223876953125,457.339538574219,457.339538574219,45111407,"2019-01-17","BRPT"
457.339538574219,473.247009277344,457.339538574219,471.258575439453,19354941,"2019-01-18","BRPT"
475.235443115234,477.223876953125,463.304840087891,467.281707763672,20746489,"2019-01-21","BRPT"
467.281707763672,477.223876953125,461.31640625,475.235443115234,24205495,"2019-01-22","BRPT"
475.235443115234,487.166015625,471.258575439453,479.212280273438,45731996,"2019-01-23","BRPT"
485.177581787109,485.177581787109,473.247009277344,483.189147949219,27168633,"2019-01-24","BRPT"
485.177581787109,491.142883300781,477.223876953125,485.177581787109,24520819,"2019-01-25","BRPT"
485.177581787109,511.027221679688,485.177581787109,511.027221679688,54342798,"2019-01-28","BRPT"
513.015625,516.992492675781,501.085052490234,509.038787841797,25126321,"2019-01-29","BRPT"
509.038787841797,520.969360351562,503.073486328125,518.98095703125,37942947,"2019-01-30","BRPT"
520.969360351562,524.946228027344,509.038787841797,518.98095703125,31563048,"2019-01-31","BRPT"
518.98095703125,520.969360351562,509.038787841797,509.038787841797,55124820,"2019-02-01","BRPT"
507.050354003906,511.027221679688,491.142883300781,511.027221679688,32649834,"2019-02-04","BRPT"
511.027221679688,511.027221679688,511.027221679688,511.027221679688,0,"2019-02-05","BRPT"
511.027221679688,515.004089355469,501.085052490234,513.015625,32484880,"2019-02-06","BRPT"
516.992492675781,516.992492675781,499.096618652344,509.038787841797,50570983,"2019-02-07","BRPT"
509.038787841797,509.038787841797,491.142883300781,497.108184814453,43964775,"2019-02-08","BRPT"
497.108184814453,497.108184814453,481.200714111328,487.166015625,41633291,"2019-02-11","BRPT"
487.166015625,505.061920166016,475.235443115234,505.061920166016,53364640,"2019-02-12","BRPT"
511.027221679688,522.957824707031,501.085052490234,516.992492675781,53036744,"2019-02-13","BRPT"
518.98095703125,576.6455078125,515.004089355469,536.876831054688,105680214,"2019-02-14","BRPT"
538.865295410156,560.738037109375,538.865295410156,556.761169433594,97858476,"2019-02-15","BRPT"
562.726501464844,584.599243164062,560.738037109375,582.610778808594,125071867,"2019-02-18","BRPT"
584.599243164062,586.587646484375,568.691772460938,568.691772460938,55589005,"2019-02-19","BRPT"
568.691772460938,572.668640136719,560.738037109375,568.691772460938,59882839,"2019-02-20","BRPT"
568.691772460938,596.529846191406,564.714904785156,596.529846191406,71830439,"2019-02-21","BRPT"
596.529846191406,598.518249511719,586.587646484375,596.529846191406,40071759,"2019-02-22","BRPT"
596.529846191406,602.4951171875,584.599243164062,602.4951171875,167386600,"2019-02-25","BRPT"
602.4951171875,602.4951171875,592.552978515625,594.541381835938,46903270,"2019-02-26","BRPT"
596.529846191406,598.518249511719,584.599243164062,592.552978515625,38852206,"2019-02-27","BRPT"
588.576110839844,596.529846191406,560.738037109375,596.529846191406,78475874,"2019-02-28","BRPT"
596.529846191406,596.529846191406,584.599243164062,596.529846191406,54440865,"2019-03-01","BRPT"
594.541381835938,596.529846191406,582.610778808594,586.587646484375,44067871,"2019-03-04","BRPT"
590.564514160156,592.552978515625,574.657043457031,588.576110839844,32900282,"2019-03-05","BRPT"
590.564514160156,612.437316894531,588.576110839844,612.437316894531,110912978,"2019-03-06","BRPT"
612.437316894531,612.437316894531,612.437316894531,612.437316894531,0,"2019-03-07","BRPT"
612.437316894531,612.437316894531,602.4951171875,604.483581542969,56491223,"2019-03-08","BRPT"
604.483581542969,604.483581542969,592.552978515625,598.518249511719,52102842,"2019-03-11","BRPT"
598.518249511719,598.518249511719,590.564514160156,596.529846191406,62729805,"2019-03-12","BRPT"
596.529846191406,604.483581542969,594.541381835938,598.518249511719,39230896,"2019-03-13","BRPT"
598.518249511719,628.3447265625,596.529846191406,626.356323242188,109253882,"2019-03-14","BRPT"
628.3447265625,658.171264648438,628.3447265625,656.182800292969,113612591,"2019-03-15","BRPT"
656.182800292969,664.136535644531,646.240661621094,660.15966796875,53796639,"2019-03-18","BRPT"
656.182800292969,664.136535644531,652.205932617188,654.194396972656,63851291,"2019-03-19","BRPT"
648.229064941406,656.182800292969,638.286926269531,656.182800292969,57510116,"2019-03-20","BRPT"
658.171264648438,686.00927734375,656.182800292969,686.00927734375,79748233,"2019-03-21","BRPT"
686.00927734375,689.986145019531,680.044006347656,684.020874023438,86493243,"2019-03-22","BRPT"
682.032409667969,689.986145019531,672.090270996094,687.997741699219,95533529,"2019-03-25","BRPT"
689.986145019531,705.893615722656,686.00927734375,703.905212402344,227074311,"2019-03-26","BRPT"
703.905212402344,705.893615722656,693.963012695312,697.939880371094,96151101,"2019-03-27","BRPT"
701.916748046875,713.847351074219,697.939880371094,711.858947753906,216140071,"2019-03-28","BRPT"
711.858947753906,711.858947753906,701.916748046875,707.882080078125,80248124,"2019-03-29","BRPT"
711.858947753906,729.754821777344,709.870483398438,725.777954101562,162266990,"2019-04-01","BRPT"
727.766418457031,729.754821777344,707.882080078125,717.82421875,97313826,"2019-04-02","BRPT"
717.82421875,717.82421875,717.82421875,717.82421875,0,"2019-04-03","BRPT"
719.812683105469,719.812683105469,705.893615722656,711.858947753906,157798647,"2019-04-04","BRPT"
703.905212402344,711.858947753906,682.032409667969,707.882080078125,115318457,"2019-04-05","BRPT"
715.835815429688,735.720092773438,713.847351074219,729.754821777344,163609756,"2019-04-08","BRPT"
727.766418457031,741.685424804688,721.801086425781,741.685424804688,119366872,"2019-04-09","BRPT"
739.696960449219,765.546630859375,739.696960449219,765.546630859375,143906299,"2019-04-10","BRPT"
775.48876953125,791.396240234375,771.511901855469,781.4541015625,137835186,"2019-04-11","BRPT"
781.4541015625,805.315246582031,779.465637207031,803.326843261719,143928427,"2019-04-12","BRPT"
805.315246582031,813.268981933594,787.419372558594,805.315246582031,170629857,"2019-04-15","BRPT"
805.315246582031,805.315246582031,793.384643554688,803.326843261719,151672214,"2019-04-16","BRPT"
803.326843261719,803.326843261719,803.326843261719,803.326843261719,0,"2019-04-17","BRPT"
809.292114257812,813.268981933594,805.315246582031,813.268981933594,135421727,"2019-04-18","BRPT"
813.268981933594,813.268981933594,813.268981933594,813.268981933594,0,"2019-04-19","BRPT"
813.268981933594,813.268981933594,795.373107910156,799.349975585938,107930730,"2019-04-22","BRPT"
799.349975585938,803.326843261719,795.373107910156,801.33837890625,153983079,"2019-04-23","BRPT"
801.33837890625,819.234313964844,797.361511230469,819.234313964844,168152530,"2019-04-24","BRPT"
823.211181640625,829.176452636719,817.245849609375,817.245849609375,137438894,"2019-04-25","BRPT"
819.234313964844,823.211181640625,811.280578613281,819.234313964844,163011798,"2019-04-26","BRPT"
819.234313964844,819.234313964844,757.592895507812,797.361511230469,195425265,"2019-04-29","BRPT"
797.361511230469,801.33837890625,775.48876953125,801.33837890625,180888691,"2019-04-30","BRPT"
801.33837890625,801.33837890625,801.33837890625,801.33837890625,0,"2019-05-01","BRPT"
799.349975585938,815.257446289062,799.349975585938,815.257446289062,212813833,"2019-05-02","BRPT"
815.257446289062,815.257446289062,791.396240234375,809.292114257812,120464219,"2019-05-03","BRPT"
801.33837890625,801.33837890625,721.801086425781,773.500366210938,135886918,"2019-05-06","BRPT"
779.465637207031,801.33837890625,777.477233886719,787.419372558594,201271577,"2019-05-07","BRPT"
785.430969238281,795.373107910156,781.4541015625,793.384643554688,171828289,"2019-05-08","BRPT"
793.384643554688,797.361511230469,789.407836914062,793.384643554688,123720049,"2019-05-09","BRPT"
791.396240234375,795.373107910156,789.407836914062,793.384643554688,111286639,"2019-05-10","BRPT"
793.384643554688,795.373107910156,787.419372558594,793.384643554688,123037602,"2019-05-13","BRPT"
791.396240234375,791.396240234375,676.067138671875,753.616027832031,310826200,"2019-05-14","BRPT"
755.604431152344,771.511901855469,737.708557128906,743.673828125,167604862,"2019-05-15","BRPT"
737.708557128906,751.627563476562,723.78955078125,725.777954101562,132534529,"2019-05-16","BRPT"
735.720092773438,735.720092773438,721.801086425781,731.743286132812,158929185,"2019-05-17","BRPT"
731.743286132812,733.731689453125,717.82421875,725.777954101562,154716320,"2019-05-20","BRPT"
723.78955078125,729.754821777344,711.858947753906,725.777954101562,119275845,"2019-05-21","BRPT"
727.766418457031,729.754821777344,703.905212402344,727.766418457031,208955518,"2019-05-22","BRPT"
727.766418457031,733.731689453125,713.847351074219,719.812683105469,203646815,"2019-05-23","BRPT"
723.78955078125,733.731689453125,717.82421875,721.801086425781,114762743,"2019-05-24","BRPT"
721.801086425781,725.777954101562,709.870483398438,723.78955078125,170908469,"2019-05-27","BRPT"
723.78955078125,759.581298828125,717.82421875,759.581298828125,1655578735,"2019-05-28","BRPT"
733.731689453125,733.731689453125,697.939880371094,705.893615722656,273368056,"2019-05-29","BRPT"
705.893615722656,705.893615722656,705.893615722656,705.893615722656,0,"2019-05-30","BRPT"
705.893615722656,709.870483398438,612.437316894531,656.182800292969,296546109,"2019-05-31","BRPT"
656.182800292969,656.182800292969,656.182800292969,656.182800292969,0,"2019-06-03","BRPT"
656.182800292969,656.182800292969,656.182800292969,656.182800292969,0,"2019-06-04","BRPT"
656.182800292969,656.182800292969,656.182800292969,656.182800292969,0,"2019-06-05","BRPT"
656.182800292969,656.182800292969,656.182800292969,656.182800292969,0,"2019-06-06","BRPT"
656.182800292969,656.182800292969,656.182800292969,656.182800292969,0,"2019-06-07","BRPT"
666.125,705.893615722656,662.148132324219,705.893615722656,216396555,"2019-06-10","BRPT"
715.835815429688,715.835815429688,676.067138671875,676.067138671875,107075282,"2019-06-11","BRPT"
676.067138671875,682.032409667969,666.125,676.067138671875,146556124,"2019-06-12","BRPT"
682.032409667969,682.032409667969,654.194396972656,656.182800292969,129889229,"2019-06-13","BRPT"
658.171264648438,680.044006347656,644.252197265625,680.044006347656,147739468,"2019-06-14","BRPT"
678.055541992188,678.055541992188,644.252197265625,648.229064941406,135021412,"2019-06-17","BRPT"
652.205932617188,656.182800292969,642.263793945312,656.182800292969,109557136,"2019-06-18","BRPT"
664.136535644531,664.136535644531,644.252197265625,652.205932617188,116348414,"2019-06-19","BRPT"
652.205932617188,652.205932617188,610.448852539062,624.367858886719,151322692,"2019-06-20","BRPT"
636.298461914062,652.205932617188,624.367858886719,636.298461914062,133751065,"2019-06-21","BRPT"
636.298461914062,640.275329589844,628.3447265625,636.298461914062,68058122,"2019-06-24","BRPT"
638.286926269531,638.286926269531,630.333190917969,636.298461914062,81503887,"2019-06-25","BRPT"
636.298461914062,654.194396972656,632.321594238281,654.194396972656,83985238,"2019-06-26","BRPT"
656.182800292969,658.171264648438,638.286926269531,644.252197265625,92858055,"2019-06-27","BRPT"
646.240661621094,646.240661621094,630.333190917969,638.286926269531,116857358,"2019-06-28","BRPT"
638.286926269531,652.205932617188,634.31005859375,648.229064941406,109487735,"2019-07-01","BRPT"
652.205932617188,674.078735351562,650.217529296875,674.078735351562,116364507,"2019-07-02","BRPT"
676.067138671875,686.00927734375,668.113403320312,672.090270996094,107473083,"2019-07-03","BRPT"
672.090270996094,682.032409667969,668.113403320312,678.055541992188,111414881,"2019-07-04","BRPT"
680.044006347656,684.020874023438,670.101867675781,676.067138671875,77281969,"2019-07-05","BRPT"
676.067138671875,680.044006347656,668.113403320312,680.044006347656,94896847,"2019-07-08","BRPT"
678.055541992188,686.00927734375,674.078735351562,686.00927734375,103900420,"2019-07-09","BRPT"
684.020874023438,684.020874023438,668.113403320312,670.101867675781,112328666,"2019-07-10","BRPT"
674.078735351562,682.032409667969,672.090270996094,676.067138671875,168781165,"2019-07-11","BRPT"
678.055541992188,729.754821777344,678.055541992188,727.766418457031,197811063,"2019-07-12","BRPT"
729.754821777344,741.685424804688,713.847351074219,715.835815429688,155343950,"2019-07-15","BRPT"
717.82421875,717.82421875,709.870483398438,713.847351074219,35688911,"2019-07-16","BRPT"
715.835815429688,737.708557128906,711.858947753906,733.731689453125,132101524,"2019-07-17","BRPT"
733.731689453125,747.650695800781,727.766418457031,733.731689453125,117704256,"2019-07-18","BRPT"
733.731689453125,749.63916015625,719.812683105469,749.63916015625,125150824,"2019-07-19","BRPT"
749.63916015625,771.511901855469,749.63916015625,767.535034179688,128992543,"2019-07-22","BRPT"
769.523498535156,773.500366210938,757.592895507812,769.523498535156,70622453,"2019-07-23","BRPT"
769.523498535156,771.511901855469,761.569763183594,767.535034179688,85256591,"2019-07-24","BRPT"
769.523498535156,769.523498535156,751.627563476562,755.604431152344,72625035,"2019-07-25","BRPT"
753.616027832031,753.616027832031,729.754821777344,733.731689453125,89940179,"2019-07-26","BRPT"
737.708557128906,741.685424804688,715.835815429688,717.82421875,96091255,"2019-07-29","BRPT"
715.835815429688,731.743286132812,711.858947753906,715.835815429688,73524236,"2019-07-30","BRPT"
717.82421875,777.477233886719,717.82421875,771.511901855469,173950060,"2019-07-31","BRPT"
771.511901855469,783.442504882812,755.604431152344,765.546630859375,79412793,"2019-08-01","BRPT"
765.546630859375,773.500366210938,737.708557128906,749.63916015625,128397099,"2019-08-02","BRPT"
749.63916015625,759.581298828125,721.801086425781,729.754821777344,85421042,"2019-08-05","BRPT"
715.835815429688,725.777954101562,666.125,715.835815429688,68128831,"2019-08-06","BRPT"
725.777954101562,735.720092773438,705.893615722656,715.835815429688,89011106,"2019-08-07","BRPT"
720.806884765625,765.546630859375,715.835815429688,760.575561523438,70481135,"2019-08-08","BRPT"
760.575561523438,810.286376953125,760.575561523438,780.459838867188,91109140,"2019-08-09","BRPT"
780.459838867188,800.344177246094,760.575561523438,760.575561523438,56487602,"2019-08-12","BRPT"
760.575561523438,760.575561523438,725.777954101562,730.7490234375,87731002,"2019-08-13","BRPT"
740.691223144531,755.604431152344,725.777954101562,735.720092773438,51432365,"2019-08-14","BRPT"
715.835815429688,730.7490234375,700.922546386719,725.777954101562,66347931,"2019-08-15","BRPT"
725.777954101562,740.691223144531,705.893615722656,730.7490234375,64995207,"2019-08-16","BRPT"
740.691223144531,740.691223144531,715.835815429688,735.720092773438,62052588,"2019-08-19","BRPT"
735.720092773438,745.662292480469,715.835815429688,720.806884765625,44639276,"2019-08-20","BRPT"
720.806884765625,725.777954101562,705.893615722656,715.835815429688,50981960,"2019-08-21","BRPT"
715.835815429688,720.806884765625,700.922546386719,715.835815429688,72646761,"2019-08-22","BRPT"
720.806884765625,720.806884765625,710.864685058594,720.806884765625,53359611,"2019-08-23","BRPT"
710.864685058594,720.806884765625,700.922546386719,720.806884765625,50456320,"2019-08-26","BRPT"
725.777954101562,869.939331054688,720.806884765625,869.939331054688,230061588,"2019-08-27","BRPT"
869.939331054688,949.476623535156,845.083923339844,904.736877441406,177210819,"2019-08-28","BRPT"
909.7080078125,919.650146484375,879.881469726562,909.7080078125,79470627,"2019-08-29","BRPT"
909.7080078125,909.7080078125,884.852600097656,899.765808105469,65907383,"2019-08-30","BRPT"
899.765808105469,989.245300292969,869.939331054688,984.274230957031,174567431,"2019-09-02","BRPT"
979.303161621094,1004.15856933594,959.418823242188,1004.15856933594,119989372,"2019-09-03","BRPT"
999.187438964844,1038.95617675781,989.245300292969,1033.98498535156,126832852,"2019-09-04","BRPT"
1033.98498535156,1043.92724609375,989.245300292969,994.216369628906,80387530,"2019-09-05","BRPT"
999.187438964844,1078.72473144531,969.360961914062,1068.78259277344,98901307,"2019-09-06","BRPT"
1073.75366210938,1073.75366210938,1033.98498535156,1043.92724609375,62219956,"2019-09-09","BRPT"
1048.89831542969,1073.75366210938,1033.98498535156,1073.75366210938,126528391,"2019-09-10","BRPT"
1073.75366210938,1098.60913085938,1068.78259277344,1078.72473144531,94940801,"2019-09-11","BRPT"
1078.72473144531,1078.72473144531,1009.12963867188,1043.92724609375,83690735,"2019-09-12","BRPT"
1043.92724609375,1068.78259277344,1014.10070800781,1033.98498535156,74228408,"2019-09-13","BRPT"
1024.04284667969,1073.75366210938,1004.15856933594,1073.75366210938,104825973,"2019-09-16","BRPT"
1063.8115234375,1068.78259277344,1043.92724609375,1058.84045410156,66856069,"2019-09-17","BRPT"
1043.92724609375,1058.84045410156,1009.12963867188,1029.01391601562,79736565,"2019-09-18","BRPT"
1024.04284667969,1033.98498535156,1009.12963867188,1024.04284667969,57949658,"2019-09-19","BRPT"
1029.01391601562,1029.01391601562,984.274230957031,994.216369628906,106572172,"2019-09-20","BRPT"
994.216369628906,1014.10070800781,949.476623535156,959.418823242188,95183303,"2019-09-23","BRPT"
954.44775390625,989.245300292969,949.476623535156,954.44775390625,75228090,"2019-09-24","BRPT"
959.418823242188,994.216369628906,949.476623535156,984.274230957031,86146639,"2019-09-25","BRPT"
984.274230957031,1004.15856933594,979.303161621094,989.245300292969,64014435,"2019-09-26","BRPT"
994.216369628906,999.187438964844,984.274230957031,989.245300292969,45005092,"2019-09-27","BRPT"
999.187438964844,999.187438964844,954.44775390625,984.274230957031,84817351,"2019-09-30","BRPT"
974.33203125,984.274230957031,954.44775390625,969.360961914062,57538480,"2019-10-01","BRPT"
969.360961914062,1038.95617675781,969.360961914062,999.187438964844,88675163,"2019-10-02","BRPT"
994.216369628906,1014.10070800781,969.360961914062,974.33203125,60512983,"2019-10-03","BRPT"
984.274230957031,994.216369628906,969.360961914062,989.245300292969,53306806,"2019-10-04","BRPT"
989.245300292969,994.216369628906,949.476623535156,959.418823242188,75951474,"2019-10-07","BRPT"
964.389892578125,964.389892578125,919.650146484375,929.592346191406,89183805,"2019-10-08","BRPT"
929.592346191406,939.534484863281,874.910400390625,884.852600097656,107631700,"2019-10-09","BRPT"
894.794738769531,904.736877441406,869.939331054688,869.939331054688,103761114,"2019-10-10","BRPT"
874.910400390625,939.534484863281,874.910400390625,929.592346191406,80552183,"2019-10-11","BRPT"
934.563415527344,944.505554199219,904.736877441406,909.7080078125,43553597,"2019-10-14","BRPT"
914.679077148438,934.563415527344,904.736877441406,934.563415527344,47304692,"2019-10-15","BRPT"
934.563415527344,944.505554199219,909.7080078125,944.505554199219,58193669,"2019-10-16","BRPT"
944.505554199219,944.505554199219,914.679077148438,934.563415527344,49891050,"2019-10-17","BRPT"
929.592346191406,944.505554199219,919.650146484375,919.650146484375,89222428,"2019-10-18","BRPT"
924.621215820312,939.534484863281,914.679077148438,929.592346191406,54194238,"2019-10-21","BRPT"
934.563415527344,999.187438964844,929.592346191406,999.187438964844,100859935,"2019-10-22","BRPT"
1004.15856933594,1014.10070800781,979.303161621094,999.187438964844,51048042,"2019-10-23","BRPT"
999.187438964844,1024.04284667969,984.274230957031,1014.10070800781,65917541,"2019-10-24","BRPT"
1014.10070800781,1014.10070800781,994.216369628906,1004.15856933594,57437798,"2019-10-25","BRPT"
1004.15856933594,1004.15856933594,969.360961914062,984.274230957031,50209794,"2019-10-28","BRPT"
984.274230957031,989.245300292969,969.360961914062,984.274230957031,58164501,"2019-10-29","BRPT"
994.216369628906,999.187438964844,954.44775390625,964.389892578125,52307929,"2019-10-30","BRPT"
964.389892578125,974.33203125,944.505554199219,944.505554199219,56862169,"2019-10-31","BRPT"
949.476623535156,954.44775390625,929.592346191406,954.44775390625,60444890,"2019-11-01","BRPT"
959.418823242188,969.360961914062,944.505554199219,944.505554199219,59209947,"2019-11-04","BRPT"
944.505554199219,959.418823242188,939.534484863281,959.418823242188,41899128,"2019-11-05","BRPT"
959.418823242188,959.418823242188,944.505554199219,959.418823242188,33010922,"2019-11-06","BRPT"
959.418823242188,974.33203125,959.418823242188,974.33203125,59557859,"2019-11-07","BRPT"
979.303161621094,989.245300292969,964.389892578125,974.33203125,43114155,"2019-11-08","BRPT"
974.33203125,979.303161621094,959.418823242188,964.389892578125,44119872,"2019-11-11","BRPT"
964.389892578125,984.274230957031,964.389892578125,984.274230957031,46931835,"2019-11-12","BRPT"
989.245300292969,1033.98498535156,984.274230957031,1029.01391601562,110615055,"2019-11-13","BRPT"
1024.04284667969,1043.92724609375,1004.15856933594,1019.07177734375,72930602,"2019-11-14","BRPT"
1024.04284667969,1078.72473144531,1014.10070800781,1068.78259277344,89089962,"2019-11-15","BRPT"
1068.78259277344,1133.40661621094,1068.78259277344,1123.46447753906,70912430,"2019-11-18","BRPT"
1128.435546875,1237.79943847656,1128.435546875,1237.79943847656,81581335,"2019-11-19","BRPT"
1232.82836914062,1257.68371582031,1168.20422363281,1168.20422363281,97137305,"2019-11-20","BRPT"
1168.20422363281,1222.88610839844,1168.20422363281,1207.97290039062,73912179,"2019-11-21","BRPT"
1207.97290039062,1222.88610839844,1188.08862304688,1193.05969238281,71941783,"2019-11-22","BRPT"
1207.97290039062,1292.48132324219,1198.03076171875,1277.56799316406,76326241,"2019-11-25","BRPT"
1282.53918457031,1292.48132324219,1232.82836914062,1232.82836914062,149028725,"2019-11-26","BRPT"
1232.82836914062,1312.36560058594,1232.82836914062,1312.36560058594,66924465,"2019-11-27","BRPT"
1332.25,1426.70056152344,1302.42346191406,1322.30773925781,115221195,"2019-11-28","BRPT"
1322.30773925781,1372.0185546875,1307.39453125,1352.13427734375,68886312,"2019-11-29","BRPT"
1362.07641601562,1391.90295410156,1337.22106933594,1372.0185546875,68374652,"2019-12-02","BRPT"
1372.0185546875,1411.78723144531,1362.07641601562,1391.90295410156,64871190,"2019-12-03","BRPT"
1391.90295410156,1406.81616210938,1312.36560058594,1372.0185546875,87794972,"2019-12-04","BRPT"
1372.0185546875,1372.0185546875,1322.30773925781,1367.04748535156,79982689,"2019-12-05","BRPT"
1362.07641601562,1411.78723144531,1347.16320800781,1406.81616210938,66834746,"2019-12-06","BRPT"
1421.72937011719,1441.61376953125,1401.84509277344,1401.84509277344,66020135,"2019-12-09","BRPT"
1401.84509277344,1411.78723144531,1386.93188476562,1396.8740234375,45943218,"2019-12-10","BRPT"
1396.8740234375,1421.72937011719,1396.8740234375,1406.81616210938,63545221,"2019-12-11","BRPT"
1421.72937011719,1426.70056152344,1396.8740234375,1401.84509277344,59255410,"2019-12-12","BRPT"
1406.81616210938,1411.78723144531,1372.0185546875,1411.78723144531,76367580,"2019-12-13","BRPT"
1401.84509277344,1421.72937011719,1396.8740234375,1396.8740234375,74918600,"2019-12-16","BRPT"
1396.8740234375,1426.70056152344,1372.0185546875,1426.70056152344,72530388,"2019-12-17","BRPT"
1436.64270019531,1471.44018554688,1426.70056152344,1471.44018554688,105431978,"2019-12-18","BRPT"
1481.38244628906,1486.353515625,1456.52697753906,1456.52697753906,66917525,"2019-12-19","BRPT"
1476.41137695312,1491.32458496094,1461.498046875,1491.32458496094,79896289,"2019-12-20","BRPT"
1491.32458496094,1516.17993164062,1481.38244628906,1501.26672363281,71466434,"2019-12-23","BRPT"
1506.23779296875,1511.20886230469,1441.61376953125,1496.29565429688,60389972,"2019-12-26","BRPT"
1496.29565429688,1501.26672363281,1481.38244628906,1496.29565429688,56516670,"2019-12-27","BRPT"
1501.26672363281,1501.26672363281,1476.41137695312,1501.26672363281,48672704,"2019-12-30","BRPT"
1501.26672363281,1506.23779296875,1391.90295410156,1456.52697753906,51684221,"2020-01-02","BRPT"
1451.55590820312,1451.55590820312,1401.84509277344,1416.75830078125,50040314,"2020-01-03","BRPT"
1406.81616210938,1411.78723144531,1262.65478515625,1297.45239257812,75422213,"2020-01-06","BRPT"
1302.42346191406,1347.16320800781,1277.56799316406,1317.33666992188,72273602,"2020-01-07","BRPT"
1317.33666992188,1322.30773925781,1257.68371582031,1272.59692382812,69727577,"2020-01-08","BRPT"
1277.56799316406,1302.42346191406,1272.59692382812,1287.51025390625,49427369,"2020-01-09","BRPT"
1282.53918457031,1317.33666992188,1262.65478515625,1267.62585449219,43371946,"2020-01-10","BRPT"
1267.62585449219,1282.53918457031,1178.14636230469,1203.00183105469,88483353,"2020-01-13","BRPT"
1203.00183105469,1257.68371582031,1203.00183105469,1232.82836914062,74964667,"2020-01-14","BRPT"
1242.7705078125,1322.30773925781,1242.7705078125,1312.36560058594,106928533,"2020-01-15","BRPT"
1317.33666992188,1327.27880859375,1272.59692382812,1292.48132324219,65182792,"2020-01-16","BRPT"
1292.48132324219,1302.42346191406,1252.71264648438,1302.42346191406,57076106,"2020-01-17","BRPT"
1302.42346191406,1342.19213867188,1292.48132324219,1302.42346191406,74167255,"2020-01-20","BRPT"
1302.42346191406,1337.22106933594,1277.56799316406,1317.33666992188,51034564,"2020-01-21","BRPT"
1317.33666992188,1342.19213867188,1312.36560058594,1317.33666992188,50195914,"2020-01-22","BRPT"
1317.33666992188,1362.07641601562,1302.42346191406,1357.10534667969,36304672,"2020-01-23","BRPT"
1362.07641601562,1372.0185546875,1337.22106933594,1367.04748535156,52695068,"2020-01-24","BRPT"
1367.04748535156,1372.0185546875,1287.51025390625,1307.39453125,53779439,"2020-01-27","BRPT"
1307.39453125,1307.39453125,1227.85717773438,1232.82836914062,47552123,"2020-01-28","BRPT"
1232.82836914062,1257.68371582031,1207.97290039062,1252.71264648438,48889558,"2020-01-29","BRPT"
1257.68371582031,1262.65478515625,1212.94396972656,1232.82836914062,43359876,"2020-01-30","BRPT"
1242.7705078125,1297.45239257812,1207.97290039062,1297.45239257812,71104139,"2020-01-31","BRPT"
1292.48132324219,1292.48132324219,1252.71264648438,1267.62585449219,36754775,"2020-02-03","BRPT"
1272.59692382812,1277.56799316406,1252.71264648438,1262.65478515625,46888786,"2020-02-04","BRPT"
1272.59692382812,1272.59692382812,1217.9150390625,1272.59692382812,54507651,"2020-02-05","BRPT"
1272.59692382812,1272.59692382812,1232.82836914062,1232.82836914062,40858912,"2020-02-06","BRPT"
1232.82836914062,1262.65478515625,1227.85717773438,1257.68371582031,59188926,"2020-02-07","BRPT"
1257.68371582031,1257.68371582031,1222.88610839844,1237.79943847656,39530630,"2020-02-10","BRPT"
1237.79943847656,1252.71264648438,1227.85717773438,1242.7705078125,24602592,"2020-02-11","BRPT"
1242.7705078125,1247.74157714844,1227.85717773438,1247.74157714844,34771404,"2020-02-12","BRPT"
1242.7705078125,1247.74157714844,1207.97290039062,1217.9150390625,34225346,"2020-02-13","BRPT"
1222.88610839844,1222.88610839844,1188.08862304688,1193.05969238281,45734712,"2020-02-14","BRPT"
1193.05969238281,1193.05969238281,1163.23315429688,1173.17529296875,31288661,"2020-02-17","BRPT"
1183.11755371094,1227.85717773438,1173.17529296875,1212.94396972656,44064552,"2020-02-18","BRPT"
1222.88610839844,1227.85717773438,1203.00183105469,1227.85717773438,27665808,"2020-02-19","BRPT"
1227.85717773438,1237.79943847656,1198.03076171875,1212.94396972656,29776918,"2020-02-20","BRPT"
1203.00183105469,1207.97290039062,1128.435546875,1153.291015625,54805675,"2020-02-21","BRPT"
1143.34887695312,1168.20422363281,1073.75366210938,1103.58020019531,37420023,"2020-02-24","BRPT"
1093.63806152344,1123.46447753906,1048.89831542969,1088.6669921875,54057045,"2020-02-25","BRPT"
1083.69580078125,1083.69580078125,994.216369628906,1029.01391601562,64140363,"2020-02-26","BRPT"
1029.01391601562,1043.92724609375,964.389892578125,974.33203125,47611768,"2020-02-27","BRPT"
944.505554199219,989.245300292969,879.881469726562,979.303161621094,71013816,"2020-02-28","BRPT"
999.187438964844,1004.15856933594,929.592346191406,939.534484863281,39384786,"2020-03-02","BRPT"
949.476623535156,989.245300292969,949.476623535156,959.418823242188,61375774,"2020-03-03","BRPT"
959.418823242188,1058.84045410156,949.476623535156,1014.10070800781,115861901,"2020-03-04","BRPT"
1029.01391601562,1043.92724609375,999.187438964844,1009.12963867188,62680319,"2020-03-05","BRPT"
994.216369628906,994.216369628906,954.44775390625,964.389892578125,49692703,"2020-03-06","BRPT"
919.650146484375,924.621215820312,820.228515625,840.112854003906,49526743,"2020-03-09","BRPT"
855.026062011719,879.881469726562,800.344177246094,820.228515625,53221512,"2020-03-10","BRPT"
820.228515625,835.141784667969,740.691223144531,780.459838867188,62790556,"2020-03-11","BRPT"
740.691223144531,740.691223144531,671.096069335938,695.951477050781,57071379,"2020-03-12","BRPT"
695.951477050781,695.951477050781,695.951477050781,695.951477050781,0,"2020-03-13","BRPT"
671.096069335938,671.096069335938,606.471984863281,606.471984863281,86251043,"2020-03-16","BRPT"
606.471984863281,606.471984863281,566.703308105469,566.703308105469,30869034,"2020-03-17","BRPT"
566.703308105469,566.703308105469,531.90576171875,531.90576171875,99772244,"2020-03-18","BRPT"
495.119750976562,497.108184814453,495.119750976562,495.119750976562,3246576,"2020-03-19","BRPT"
461.31640625,576.6455078125,461.31640625,521.963623046875,102290609,"2020-03-20","BRPT"
487.166015625,487.166015625,487.166015625,487.166015625,10758020,"2020-03-23","BRPT"
507.050354003906,507.050354003906,453.362670898438,453.362670898438,67638998,"2020-03-24","BRPT"
453.362670898438,561.732238769531,423.536163330078,541.847900390625,229726450,"2020-03-26","BRPT"
566.703308105469,656.182800292969,551.790100097656,616.414184570312,104202266,"2020-03-27","BRPT"
616.414184570312,616.414184570312,576.6455078125,596.529846191406,39587157,"2020-03-30","BRPT"
596.529846191406,745.662292480469,596.529846191406,720.806884765625,162704923,"2020-03-31","BRPT"
715.835815429688,850.054992675781,700.922546386719,740.691223144531,201554011,"2020-04-01","BRPT"
745.662292480469,850.054992675781,700.922546386719,825.199584960938,132593268,"2020-04-02","BRPT"
855.026062011719,999.187438964844,845.083923339844,994.216369628906,186231693,"2020-04-03","BRPT"
994.216369628906,1043.92724609375,939.534484863281,994.216369628906,114575058,"2020-04-06","BRPT"
994.216369628906,1043.92724609375,944.505554199219,979.303161621094,88397155,"2020-04-07","BRPT"
969.360961914062,994.216369628906,914.679077148438,919.650146484375,79356869,"2020-04-08","BRPT"
919.650146484375,979.303161621094,884.852600097656,939.534484863281,86186067,"2020-04-09","BRPT"
939.534484863281,944.505554199219,889.823669433594,899.765808105469,73156106,"2020-04-13","BRPT"
904.736877441406,979.303161621094,899.765808105469,979.303161621094,106498949,"2020-04-14","BRPT"
994.216369628906,1043.92724609375,969.360961914062,989.245300292969,131747376,"2020-04-15","BRPT"
984.274230957031,999.187438964844,944.505554199219,964.389892578125,62429870,"2020-04-16","BRPT"
999.187438964844,1004.15856933594,969.360961914062,984.274230957031,77751786,"2020-04-17","BRPT"
994.216369628906,994.216369628906,954.44775390625,959.418823242188,64251707,"2020-04-20","BRPT"
944.505554199219,1019.07177734375,934.563415527344,1009.12963867188,81598132,"2020-04-21","BRPT"
1009.12963867188,1257.68371582031,994.216369628906,1203.00183105469,238480781,"2020-04-22","BRPT"
1217.9150390625,1307.39453125,1168.20422363281,1272.59692382812,156667102,"2020-04-23","BRPT"
1272.59692382812,1332.25,1198.03076171875,1232.82836914062,81576809,"2020-04-24","BRPT"
1242.7705078125,1257.68371582031,1178.14636230469,1207.97290039062,77082415,"2020-04-27","BRPT"
1242.7705078125,1342.19213867188,1222.88610839844,1342.19213867188,120378825,"2020-04-28","BRPT"
1342.19213867188,1426.70056152344,1342.19213867188,1426.70056152344,114180979,"2020-04-29","BRPT"
1451.55590820312,1471.44018554688,1396.8740234375,1441.61376953125,98311395,"2020-04-30","BRPT"
1441.61376953125,1441.61376953125,1347.16320800781,1376.98974609375,64272930,"2020-05-04","BRPT"
1391.90295410156,1476.41137695312,1362.07641601562,1372.0185546875,93966767,"2020-05-05","BRPT"
1376.98974609375,1381.96081542969,1277.56799316406,1277.56799316406,69982451,"2020-05-06","BRPT"
1277.56799316406,1327.27880859375,1193.05969238281,1203.00183105469,99778480,"2020-05-08","BRPT"
1203.00183105469,1282.53918457031,1193.05969238281,1212.94396972656,98954716,"2020-05-11","BRPT"
1212.94396972656,1272.59692382812,1198.03076171875,1252.71264648438,102584509,"2020-05-12","BRPT"
1232.82836914062,1282.53918457031,1168.20422363281,1168.20422363281,112391932,"2020-05-13","BRPT"
1143.34887695312,1183.11755371094,1113.52233886719,1143.34887695312,55490938,"2020-05-14","BRPT"
1153.291015625,1232.82836914062,1133.40661621094,1217.9150390625,60034717,"2020-05-15","BRPT"
1222.88610839844,1252.71264648438,1153.291015625,1163.23315429688,44337330,"2020-05-18","BRPT"
1183.11755371094,1207.97290039062,1158.26208496094,1163.23315429688,30280531,"2020-05-19","BRPT"
1203.00183105469,1237.79943847656,1143.34887695312,1217.9150390625,63379261,"2020-05-20","BRPT"
1227.85717773438,1277.56799316406,1222.88610839844,1257.68371582031,46153132,"2020-05-26","BRPT"
1277.56799316406,1282.53918457031,1212.94396972656,1262.65478515625,33097020,"2020-05-27","BRPT"
1282.53918457031,1312.36560058594,1257.68371582031,1267.62585449219,56114243,"2020-05-28","BRPT"
1267.62585449219,1342.19213867188,1247.74157714844,1342.19213867188,98289971,"2020-05-29","BRPT"
1347.16320800781,1386.93188476562,1322.30773925781,1332.25,44689064,"2020-06-02","BRPT"
1332.25,1372.0185546875,1302.42346191406,1332.25,79496175,"2020-06-03","BRPT"
1332.25,1357.10534667969,1297.45239257812,1317.33666992188,50324658,"2020-06-04","BRPT"
1332.25,1332.25,1292.48132324219,1307.39453125,41834253,"2020-06-05","BRPT"
1307.39453125,1332.25,1292.48132324219,1307.39453125,45969168,"2020-06-08","BRPT"
1312.36560058594,1322.30773925781,1217.9150390625,1217.9150390625,68044744,"2020-06-09","BRPT"
1227.85717773438,1232.82836914062,1163.23315429688,1193.05969238281,54049803,"2020-06-10","BRPT"
1183.11755371094,1242.7705078125,1163.23315429688,1217.9150390625,53554136,"2020-06-11","BRPT"
1193.05969238281,1203.00183105469,1158.26208496094,1188.08862304688,38459233,"2020-06-12","BRPT"
1188.08862304688,1227.85717773438,1183.11755371094,1198.03076171875,42647858,"2020-06-15","BRPT"
1222.88610839844,1232.82836914062,1207.97290039062,1217.9150390625,34751288,"2020-06-16","BRPT"
1242.7705078125,1242.7705078125,1188.08862304688,1203.00183105469,36934213,"2020-06-17","BRPT"
1203.00183105469,1207.97290039062,1123.46447753906,1123.46447753906,43812192,"2020-06-18","BRPT"
1153.291015625,1188.08862304688,1143.34887695312,1153.291015625,72027881,"2020-06-19","BRPT"
1163.23315429688,1217.9150390625,1143.34887695312,1217.9150390625,70130508,"2020-06-22","BRPT"
1212.94396972656,1232.82836914062,1163.23315429688,1178.14636230469,51025713,"2020-06-23","BRPT"
1178.14636230469,1198.03076171875,1173.17529296875,1183.11755371094,38727987,"2020-06-24","BRPT"
1183.11755371094,1183.11755371094,1133.40661621094,1158.26208496094,37047568,"2020-06-25","BRPT"
1158.26208496094,1178.14636230469,1138.37780761719,1143.34887695312,42078968,"2020-06-26","BRPT"
1138.37780761719,1173.17529296875,1113.52233886719,1163.23315429688,55288366,"2020-06-29","BRPT"
1183.11755371094,1193.05969238281,1148.31994628906,1153.291015625,49697129,"2020-06-30","BRPT"
1158.26208496094,1158.26208496094,1133.40661621094,1143.34887695312,29725420,"2020-07-01","BRPT"
1128.435546875,1168.20422363281,1128.435546875,1143.34887695312,45899967,"2020-07-02","BRPT"
1158.26208496094,1207.97290039062,1143.34887695312,1173.17529296875,75395056,"2020-07-03","BRPT"
1183.11755371094,1193.05969238281,1158.26208496094,1163.23315429688,37699338,"2020-07-06","BRPT"
1173.17529296875,1203.00183105469,1153.291015625,1153.291015625,53400246,"2020-07-07","BRPT"
1163.23315429688,1193.05969238281,1158.26208496094,1183.11755371094,45226070,"2020-07-08","BRPT"
1188.08862304688,1242.7705078125,1183.11755371094,1217.9150390625,84138323,"2020-07-09","BRPT"
1232.82836914062,1247.74157714844,1207.97290039062,1212.94396972656,59295844,"2020-07-10","BRPT"
1222.88610839844,1242.7705078125,1212.94396972656,1232.82836914062,47305798,"2020-07-13","BRPT"
1232.82836914062,1282.53918457031,1222.88610839844,1272.59692382812,97475963,"2020-07-14","BRPT"
1292.48132324219,1302.42346191406,1237.79943847656,1242.7705078125,61729620,"2020-07-15","BRPT"
1247.74157714844,1267.62585449219,1217.9150390625,1242.7705078125,51003786,"2020-07-16","BRPT"
1242.7705078125,1262.65478515625,1227.85717773438,1247.74157714844,36410886,"2020-07-17","BRPT"
1262.65478515625,1262.65478515625,1227.85717773438,1242.7705078125,44645814,"2020-07-20","BRPT"
1242.7705078125,1242.7705078125,1198.03076171875,1203.00183105469,59447421,"2020-07-21","BRPT"
1217.9150390625,1222.88610839844,1168.20422363281,1173.17529296875,60817847,"2020-07-22","BRPT"
1173.17529296875,1203.00183105469,1153.291015625,1178.14636230469,57117747,"2020-07-23","BRPT"
1183.11755371094,1183.11755371094,1158.26208496094,1168.20422363281,28091872,"2020-07-24","BRPT"
1143.34887695312,1143.34887695312,1088.6669921875,1088.6669921875,85193023,"2020-07-27","BRPT"
1078.72473144531,1078.72473144531,1014.10070800781,1014.10070800781,32360661,"2020-07-28","BRPT"
1004.15856933594,1024.04284667969,944.505554199219,944.505554199219,57458015,"2020-07-29","BRPT"
884.852600097656,1043.92724609375,879.881469726562,944.505554199219,398588785,"2020-07-30","BRPT"
944.505554199219,974.33203125,879.881469726562,889.823669433594,141093430,"2020-08-03","BRPT"
924.621215820312,929.592346191406,855.026062011719,884.852600097656,162238022,"2020-08-04","BRPT"
894.794738769531,919.650146484375,855.026062011719,894.794738769531,149854601,"2020-08-05","BRPT"
909.7080078125,939.534484863281,894.794738769531,914.679077148438,119163596,"2020-08-06","BRPT"
919.650146484375,924.621215820312,874.910400390625,879.881469726562,80544639,"2020-08-07","BRPT"
884.852600097656,894.794738769531,864.96826171875,874.910400390625,72438556,"2020-08-10","BRPT"
889.823669433594,934.563415527344,874.910400390625,929.592346191406,144943095,"2020-08-11","BRPT"
939.534484863281,939.534484863281,909.7080078125,919.650146484375,88803505,"2020-08-12","BRPT"
924.621215820312,929.592346191406,904.736877441406,904.736877441406,46011110,"2020-08-13","BRPT"
909.7080078125,914.679077148438,894.794738769531,909.7080078125,62441739,"2020-08-14","BRPT"
909.7080078125,929.592346191406,904.736877441406,924.621215820312,67870134,"2020-08-18","BRPT"
924.621215820312,929.592346191406,914.679077148438,919.650146484375,49898192,"2020-08-19","BRPT"
924.621215820312,924.621215820312,894.794738769531,894.794738769531,53159856,"2020-08-24","BRPT"
904.736877441406,919.650146484375,884.852600097656,899.765808105469,57692772,"2020-08-25","BRPT"
904.736877441406,909.7080078125,889.823669433594,889.823669433594,42779822,"2020-08-26","BRPT"
894.794738769531,894.794738769531,879.881469726562,889.823669433594,47282966,"2020-08-27","BRPT"
889.823669433594,894.794738769531,874.910400390625,884.852600097656,109803561,"2020-08-28","BRPT"
884.852600097656,889.823669433594,835.141784667969,835.141784667969,127072639,"2020-08-31","BRPT"
835.141784667969,855.026062011719,810.286376953125,850.054992675781,52920471,"2020-09-01","BRPT"
855.026062011719,859.997192382812,825.199584960938,825.199584960938,67221382,"2020-09-02","BRPT"
825.199584960938,835.141784667969,800.344177246094,815.257446289062,51124987,"2020-09-03","BRPT"
815.257446289062,815.257446289062,765.546630859375,775.48876953125,91372463,"2020-09-04","BRPT"
780.459838867188,835.141784667969,770.517700195312,820.228515625,116102492,"2020-09-07","BRPT"
820.228515625,845.083923339844,800.344177246094,810.286376953125,87181524,"2020-09-08","BRPT"
795.373107910156,840.112854003906,795.373107910156,795.373107910156,127598581,"2020-09-09","BRPT"
745.662292480469,795.373107910156,740.691223144531,740.691223144531,65426703,"2020-09-10","BRPT"
735.720092773438,745.662292480469,690.980407714844,725.777954101562,114008380,"2020-09-11","BRPT"
725.777954101562,810.286376953125,725.777954101562,810.286376953125,104868921,"2020-09-14","BRPT"
815.257446289062,830.170654296875,775.48876953125,775.48876953125,68247618,"2020-09-15","BRPT"
780.459838867188,790.402038574219,765.546630859375,780.459838867188,52804501,"2020-09-16","BRPT"
780.459838867188,785.430969238281,755.604431152344,760.575561523438,51609288,"2020-09-17","BRPT"
760.575561523438,770.517700195312,730.7490234375,730.7490234375,73937325,"2020-09-18","BRPT"
730.7490234375,735.720092773438,681.038208007812,695.951477050781,106398468,"2020-09-21","BRPT"
686.00927734375,715.835815429688,666.125,686.00927734375,81576507,"2020-09-22","BRPT"
690.980407714844,705.893615722656,651.211730957031,661.153869628906,72174429,"2020-09-23","BRPT"
651.211730957031,666.125,631.327392578125,636.298461914062,82288927,"2020-09-24","BRPT"
641.269592285156,676.067138671875,641.269592285156,671.096069335938,98654882,"2020-09-25","BRPT"
676.067138671875,715.835815429688,671.096069335938,695.951477050781,113550130,"2020-09-28","BRPT"
700.922546386719,710.864685058594,661.153869628906,681.038208007812,64781471,"2020-09-29","BRPT"
695.951477050781,815.257446289062,690.980407714844,785.430969238281,382543586,"2020-09-30","BRPT"
795.373107910156,825.199584960938,770.517700195312,825.199584960938,177650261,"2020-10-01","BRPT"
835.141784667969,864.96826171875,795.373107910156,840.112854003906,269687469,"2020-10-02","BRPT"
855.026062011719,859.997192382812,835.141784667969,855.026062011719,72840380,"2020-10-05","BRPT"
864.96826171875,879.881469726562,835.141784667969,869.939331054688,131100837,"2020-10-06","BRPT"
864.96826171875,869.939331054688,835.141784667969,850.054992675781,90945393,"2020-10-07","BRPT"
855.026062011719,859.997192382812,830.170654296875,855.026062011719,68515567,"2020-10-08","BRPT"
855.026062011719,859.997192382812,835.141784667969,845.083923339844,49210715,"2020-10-09","BRPT"
845.083923339844,855.026062011719,830.170654296875,835.141784667969,59366452,"2020-10-12","BRPT"
835.141784667969,879.881469726562,810.286376953125,869.939331054688,129178720,"2020-10-13","BRPT"
864.96826171875,909.7080078125,859.997192382812,904.736877441406,137502763,"2020-10-14","BRPT"
904.736877441406,919.650146484375,884.852600097656,909.7080078125,128759998,"2020-10-15","BRPT"
909.7080078125,919.650146484375,874.910400390625,904.736877441406,81125297,"2020-10-16","BRPT"
904.736877441406,914.679077148438,879.881469726562,894.794738769531,77926295,"2020-10-19","BRPT"
894.794738769531,914.679077148438,879.881469726562,894.794738769531,60889964,"2020-10-20","BRPT"
894.794738769531,904.736877441406,879.881469726562,879.881469726562,41798043,"2020-10-21","BRPT"
884.852600097656,939.534484863281,879.881469726562,939.534484863281,185603459,"2020-10-22","BRPT"
944.505554199219,974.33203125,914.679077148438,919.650146484375,168677566,"2020-10-23","BRPT"
929.592346191406,934.563415527344,899.765808105469,924.621215820312,89536344,"2020-10-26","BRPT"
909.7080078125,919.650146484375,889.823669433594,894.794738769531,65491477,"2020-10-27","BRPT"
884.852600097656,919.650146484375,864.96826171875,894.794738769531,98743796,"2020-11-02","BRPT"
899.765808105469,914.679077148438,894.794738769531,899.765808105469,46198393,"2020-11-03","BRPT"
904.736877441406,909.7080078125,869.939331054688,869.939331054688,39110299,"2020-11-04","BRPT"
884.852600097656,929.592346191406,884.852600097656,919.650146484375,127690010,"2020-11-05","BRPT"
924.621215820312,934.563415527344,909.7080078125,929.592346191406,75165528,"2020-11-06","BRPT"
939.534484863281,939.534484863281,914.679077148438,924.621215820312,59413927,"2020-11-09","BRPT"
924.621215820312,969.360961914062,914.679077148438,964.389892578125,130306241,"2020-11-10","BRPT"
969.360961914062,984.274230957031,944.505554199219,954.44775390625,86670971,"2020-11-11","BRPT"
954.44775390625,964.389892578125,944.505554199219,949.476623535156,65116408,"2020-11-12","BRPT"
944.505554199219,954.44775390625,924.621215820312,929.592346191406,59752183,"2020-11-13","BRPT"
934.563415527344,944.505554199219,924.621215820312,929.592346191406,47689417,"2020-11-16","BRPT"
934.563415527344,939.534484863281,924.621215820312,924.621215820312,51103664,"2020-11-17","BRPT"
929.592346191406,959.418823242188,924.621215820312,954.44775390625,100399271,"2020-11-18","BRPT"
964.389892578125,964.389892578125,944.505554199219,954.44775390625,50226088,"2020-11-19","BRPT"
954.44775390625,964.389892578125,939.534484863281,949.476623535156,54667878,"2020-11-20","BRPT"
949.476623535156,1038.95617675781,949.476623535156,1038.95617675781,313448566,"2020-11-23","BRPT"
1058.84045410156,1098.60913085938,1014.10070800781,1078.72473144531,233475432,"2020-11-24","BRPT"
1093.63806152344,1093.63806152344,1033.98498535156,1073.75366210938,150496514,"2020-11-25","BRPT"
1088.6669921875,1128.435546875,1063.8115234375,1128.435546875,120726033,"2020-11-26","BRPT"
1133.40661621094,1153.291015625,1103.58020019531,1108.55126953125,107602833,"2020-11-27","BRPT"
1108.55126953125,1118.49340820312,1033.98498535156,1043.92724609375,165362996,"2020-11-30","BRPT"
1043.92724609375,1083.69580078125,1009.12963867188,1078.72473144531,94605361,"2020-12-01","BRPT"
1083.69580078125,1118.49340820312,1063.8115234375,1113.52233886719,101553748,"2020-12-02","BRPT"
1123.46447753906,1133.40661621094,1098.60913085938,1118.49340820312,76616218,"2020-12-03","BRPT"
1118.49340820312,1118.49340820312,1098.60913085938,1113.52233886719,36790683,"2020-12-04","BRPT"
1118.49340820312,1212.94396972656,1108.55126953125,1212.94396972656,163644054,"2020-12-07","BRPT"
1222.88610839844,1222.88610839844,1178.14636230469,1207.97290039062,81036886,"2020-12-08","BRPT"
1203.00183105469,1227.85717773438,1188.08862304688,1188.08862304688,79745115,"2020-12-10","BRPT"
1188.08862304688,1242.7705078125,1188.08862304688,1222.88610839844,83729056,"2020-12-11","BRPT"
1222.88610839844,1252.71264648438,1217.9150390625,1237.79943847656,65782460,"2020-12-14","BRPT"
1232.82836914062,1242.7705078125,1198.03076171875,1242.7705078125,61941848,"2020-12-15","BRPT"
1247.74157714844,1287.51025390625,1242.7705078125,1252.71264648438,65341108,"2020-12-16","BRPT"
1262.65478515625,1272.59692382812,1222.88610839844,1252.71264648438,37759687,"2020-12-17","BRPT"
1252.71264648438,1262.65478515625,1222.88610839844,1242.7705078125,184987698,"2020-12-18","BRPT"
1242.7705078125,1277.56799316406,1242.7705078125,1262.65478515625,46109479,"2020-12-21","BRPT"
1262.65478515625,1267.62585449219,1203.00183105469,1203.00183105469,52587345,"2020-12-22","BRPT"
1193.05969238281,1217.9150390625,1123.46447753906,1217.9150390625,52767889,"2020-12-23","BRPT"
1242.7705078125,1242.7705078125,1188.08862304688,1203.00183105469,42443577,"2020-12-28","BRPT"
1203.00183105469,1222.88610839844,1133.40661621094,1133.40661621094,86350820,"2020-12-29","BRPT"
1133.40661621094,1148.31994628906,1058.84045410156,1093.63806152344,85622507,"2020-12-30","BRPT"
1093.63806152344,1128.435546875,1048.89831542969,1103.58020019531,48186995,"2021-01-04","BRPT"
1098.60913085938,1153.291015625,1083.69580078125,1153.291015625,63040703,"2021-01-05","BRPT"
1158.26208496094,1168.20422363281,1083.69580078125,1133.40661621094,38873931,"2021-01-06","BRPT"
1168.20422363281,1178.14636230469,1118.49340820312,1123.46447753906,54208320,"2021-01-07","BRPT"
1143.34887695312,1173.17529296875,1123.46447753906,1163.23315429688,74976334,"2021-01-08","BRPT"
1173.17529296875,1188.08862304688,1148.31994628906,1173.17529296875,61605603,"2021-01-11","BRPT"
1178.14636230469,1183.11755371094,1158.26208496094,1173.17529296875,35823187,"2021-01-12","BRPT"
1168.20422363281,1188.08862304688,1153.291015625,1168.20422363281,36565782,"2021-01-13","BRPT"
1168.20422363281,1173.17529296875,1133.40661621094,1153.291015625,42147766,"2021-01-14","BRPT"
1153.291015625,1163.23315429688,1113.52233886719,1138.37780761719,31138593,"2021-01-15","BRPT"
1133.40661621094,1163.23315429688,1058.84045410156,1068.78259277344,58661676,"2021-01-18","BRPT"
1068.78259277344,1098.60913085938,994.216369628906,994.216369628906,53743330,"2021-01-19","BRPT"
994.216369628906,1088.6669921875,944.505554199219,1053.86938476562,67023035,"2021-01-20","BRPT"
1073.75366210938,1093.63806152344,1033.98498535156,1063.8115234375,31965375,"2021-01-21","BRPT"
1068.78259277344,1078.72473144531,999.187438964844,1014.10070800781,25731420,"2021-01-22","BRPT"
1014.10070800781,1014.10070800781,959.418823242188,979.303161621094,26841842,"2021-01-25","BRPT"
979.303161621094,1068.78259277344,934.563415527344,1053.86938476562,93118562,"2021-01-26","BRPT"
1053.86938476562,1053.86938476562,984.274230957031,989.245300292969,51961425,"2021-01-27","BRPT"
974.33203125,994.216369628906,924.621215820312,924.621215820312,46049231,"2021-01-28","BRPT"
954.44775390625,959.418823242188,864.96826171875,879.881469726562,66684175,"2021-01-29","BRPT"
879.881469726562,994.216369628906,845.083923339844,984.274230957031,66113374,"2021-02-01","BRPT"
989.245300292969,1163.23315429688,959.418823242188,1138.37780761719,218191134,"2021-02-02","BRPT"
1143.34887695312,1158.26208496094,1058.84045410156,1108.55126953125,119581614,"2021-02-03","BRPT"
1113.52233886719,1183.11755371094,1088.6669921875,1108.55126953125,149338416,"2021-02-04","BRPT"
1108.55126953125,1178.14636230469,1093.63806152344,1158.26208496094,129610920,"2021-02-05","BRPT"
1168.20422363281,1188.08862304688,1148.31994628906,1183.11755371094,84139028,"2021-02-08","BRPT"
1183.11755371094,1217.9150390625,1113.52233886719,1138.37780761719,95315870,"2021-02-09","BRPT"
1158.26208496094,1173.17529296875,1123.46447753906,1148.31994628906,49712417,"2021-02-10","BRPT"
1148.31994628906,1183.11755371094,1103.58020019531,1163.23315429688,60662448,"2021-02-11","BRPT"
1178.14636230469,1198.03076171875,1153.291015625,1178.14636230469,58760649,"2021-02-15","BRPT"
1188.08862304688,1188.08862304688,1153.291015625,1153.291015625,27534247,"2021-02-16","BRPT"
1153.291015625,1168.20422363281,1073.75366210938,1083.69580078125,60986422,"2021-02-17","BRPT"
1083.69580078125,1098.60913085938,1048.89831542969,1048.89831542969,39456199,"2021-02-18","BRPT"
1048.89831542969,1058.84045410156,1014.10070800781,1038.95617675781,36904944,"2021-02-19","BRPT"
1053.86938476562,1058.84045410156,1014.10070800781,1014.10070800781,46399456,"2021-02-22","BRPT"
1014.10070800781,1083.69580078125,1014.10070800781,1073.75366210938,79873658,"2021-02-23","BRPT"
1073.75366210938,1078.72473144531,1019.07177734375,1029.01391601562,49904729,"2021-02-24","BRPT"
1033.98498535156,1058.84045410156,1029.01391601562,1048.89831542969,33060509,"2021-02-25","BRPT"
1048.89831542969,1093.63806152344,1014.10070800781,1093.63806152344,65236201,"2021-02-26","BRPT"
1078.72473144531,1098.60913085938,1053.86938476562,1058.84045410156,52476906,"2021-03-01","BRPT"
1063.8115234375,1098.60913085938,1043.92724609375,1083.69580078125,60173319,"2021-03-02","BRPT"
1093.63806152344,1113.52233886719,1038.95617675781,1058.84045410156,58325633,"2021-03-03","BRPT"
1063.8115234375,1088.6669921875,1019.07177734375,1019.07177734375,55508238,"2021-03-04","BRPT"
1043.92724609375,1058.84045410156,1014.10070800781,1019.07177734375,33857418,"2021-03-05","BRPT"
1043.92724609375,1043.92724609375,1019.07177734375,1019.07177734375,35716872,"2021-03-08","BRPT"
1019.07177734375,1038.95617675781,984.274230957031,994.216369628906,40038869,"2021-03-09","BRPT"
994.216369628906,1038.95617675781,994.216369628906,1009.12963867188,32413467,"2021-03-10","BRPT"
1014.10070800781,1058.84045410156,1014.10070800781,1053.86938476562,32616139,"2021-03-12","BRPT"
1053.86938476562,1068.78259277344,1019.07177734375,1019.07177734375,33503370,"2021-03-15","BRPT"
1019.07177734375,1043.92724609375,1019.07177734375,1024.04284667969,21427327,"2021-03-16","BRPT"
1033.98498535156,1038.95617675781,1004.15856933594,1004.15856933594,23759214,"2021-03-17","BRPT"
1004.15856933594,1024.04284667969,1004.15856933594,1014.10070800781,17077972,"2021-03-18","BRPT"
1029.01391601562,1038.95617675781,1004.15856933594,1019.07177734375,49833618,"2021-03-19","BRPT"
1024.04284667969,1024.04284667969,999.187438964844,1004.15856933594,18792186,"2021-03-22","BRPT"
1004.15856933594,1009.12963867188,979.303161621094,979.303161621094,38822836,"2021-03-23","BRPT"
974.33203125,994.216369628906,964.389892578125,994.216369628906,28466740,"2021-03-24","BRPT"
994.216369628906,1004.15856933594,944.505554199219,964.389892578125,35623532,"2021-03-25","BRPT"
964.389892578125,974.33203125,934.563415527344,939.534484863281,53654416,"2021-03-26","BRPT"
939.534484863281,1014.10070800781,939.534484863281,999.187438964844,99302125,"2021-03-29","BRPT"
999.187438964844,999.187438964844,944.505554199219,984.274230957031,52574872,"2021-03-30","BRPT"
984.274230957031,984.274230957031,944.505554199219,954.44775390625,61368129,"2021-03-31","BRPT"
954.44775390625,964.389892578125,934.563415527344,939.534484863281,36802149,"2021-04-01","BRPT"
949.476623535156,964.389892578125,939.534484863281,954.44775390625,32552672,"2021-04-05","BRPT"
964.389892578125,989.245300292969,949.476623535156,979.303161621094,38685140,"2021-04-06","BRPT"
979.303161621094,994.216369628906,959.418823242188,974.33203125,34924892,"2021-04-07","BRPT"
984.274230957031,1014.10070800781,964.389892578125,1014.10070800781,59250482,"2021-04-08","BRPT"
1019.07177734375,1033.98498535156,984.274230957031,984.274230957031,39386597,"2021-04-09","BRPT"
984.274230957031,1009.12963867188,954.44775390625,954.44775390625,52354297,"2021-04-12","BRPT"
954.44775390625,969.360961914062,929.592346191406,944.505554199219,29292818,"2021-04-13","BRPT"
944.505554199219,969.360961914062,939.534484863281,969.360961914062,31442249,"2021-04-14","BRPT"
969.360961914062,979.303161621094,944.505554199219,979.303161621094,28352882,"2021-04-15","BRPT"
974.33203125,974.33203125,954.44775390625,969.360961914062,25105701,"2021-04-16","BRPT"
969.360961914062,969.360961914062,939.534484863281,944.505554199219,33191165,"2021-04-19","BRPT"
934.563415527344,974.33203125,934.563415527344,959.418823242188,58958895,"2021-04-20","BRPT"
959.418823242188,964.389892578125,934.563415527344,934.563415527344,46861629,"2021-04-21","BRPT"
934.563415527344,949.476623535156,914.679077148438,919.650146484375,58043702,"2021-04-22","BRPT"
929.592346191406,939.534484863281,919.650146484375,924.621215820312,42318654,"2021-04-23","BRPT"
924.621215820312,929.592346191406,899.765808105469,904.736877441406,32404414,"2021-04-26","BRPT"
904.736877441406,949.476623535156,879.881469726562,949.476623535156,74723270,"2021-04-27","BRPT"
954.44775390625,969.360961914062,924.621215820312,969.360961914062,55433405,"2021-04-28","BRPT"
969.360961914062,979.303161621094,954.44775390625,979.303161621094,37258589,"2021-04-29","BRPT"
974.33203125,994.216369628906,954.44775390625,994.216369628906,23385351,"2021-04-30","BRPT"
989.245300292969,989.245300292969,954.44775390625,959.418823242188,28256524,"2021-05-03","BRPT"
974.33203125,994.216369628906,954.44775390625,994.216369628906,42412799,"2021-05-04","BRPT"
999.187438964844,1029.01391601562,969.360961914062,969.360961914062,65856388,"2021-05-05","BRPT"
974.33203125,994.216369628906,934.563415527344,939.534484863281,45124181,"2021-05-06","BRPT"
944.505554199219,949.476623535156,924.621215820312,924.621215820312,28748369,"2021-05-07","BRPT"
944.505554199219,944.505554199219,914.679077148438,919.650146484375,40450349,"2021-05-10","BRPT"
914.679077148438,934.563415527344,914.679077148438,919.650146484375,27644988,"2021-05-11","BRPT"
919.650146484375,929.592346191406,864.96826171875,864.96826171875,65623742,"2021-05-17","BRPT"
864.96826171875,889.823669433594,859.997192382812,874.910400390625,38009432,"2021-05-18","BRPT"
879.881469726562,879.881469726562,859.997192382812,869.939331054688,28696972,"2021-05-19","BRPT"
879.881469726562,939.534484863281,855.026062011719,924.621215820312,79694723,"2021-05-20","BRPT"
929.592346191406,934.563415527344,894.794738769531,894.794738769531,37794790,"2021-05-21","BRPT"
899.765808105469,904.736877441406,835.141784667969,845.083923339844,71546799,"2021-05-24","BRPT"
850.054992675781,884.852600097656,845.083923339844,855.026062011719,52425006,"2021-05-25","BRPT"
859.997192382812,879.881469726562,850.054992675781,850.054992675781,72596470,"2021-05-27","BRPT"
864.96826171875,884.852600097656,845.083923339844,884.852600097656,31620179,"2021-05-28","BRPT"
884.852600097656,894.794738769531,859.997192382812,894.794738769531,48017213,"2021-05-31","BRPT"
894.794738769531,904.736877441406,879.881469726562,904.736877441406,55792985,"2021-06-02","BRPT"
904.736877441406,924.621215820312,894.794738769531,924.621215820312,38829676,"2021-06-03","BRPT"
924.621215820312,924.621215820312,879.881469726562,879.881469726562,38127816,"2021-06-04","BRPT"
894.794738769531,909.7080078125,874.910400390625,879.881469726562,31227005,"2021-06-07","BRPT"
884.852600097656,899.765808105469,850.054992675781,850.054992675781,50122891,"2021-06-08","BRPT"
855.026062011719,859.997192382812,840.112854003906,855.026062011719,49522217,"2021-06-09","BRPT"
855.026062011719,869.939331054688,845.083923339844,859.997192382812,47404569,"2021-06-10","BRPT"
864.96826171875,874.910400390625,850.054992675781,855.026062011719,31349614,"2021-06-11","BRPT"
855.026062011719,859.997192382812,820.228515625,820.228515625,46426513,"2021-06-14","BRPT"
820.228515625,874.910400390625,800.344177246094,874.910400390625,83291425,"2021-06-15","BRPT"
869.939331054688,894.794738769531,855.026062011719,855.026062011719,70671738,"2021-06-16","BRPT"
855.026062011719,874.910400390625,845.083923339844,845.083923339844,34777640,"2021-06-17","BRPT"
855.026062011719,859.997192382812,825.199584960938,855.026062011719,70267399,"2021-06-18","BRPT"
835.141784667969,855.026062011719,820.228515625,830.170654296875,38165434,"2021-06-21","BRPT"
840.112854003906,934.563415527344,840.112854003906,919.650146484375,132546800,"2021-06-22","BRPT"
934.563415527344,934.563415527344,894.794738769531,909.7080078125,37994948,"2021-06-23","BRPT"
949.476623535156,949.476623535156,894.794738769531,909.7080078125,28561689,"2021-06-24","BRPT"
904.736877441406,914.679077148438,879.881469726562,889.823669433594,23452339,"2021-06-25","BRPT"
889.823669433594,889.823669433594,855.026062011719,855.026062011719,35366144,"2021-06-28","BRPT"
864.96826171875,889.823669433594,845.083923339844,859.997192382812,30983597,"2021-06-29","BRPT"
864.96826171875,879.881469726562,850.054992675781,850.054992675781,35688508,"2021-06-30","BRPT"
850.054992675781,864.96826171875,840.112854003906,864.96826171875,24307485,"2021-07-01","BRPT"
859.997192382812,864.96826171875,845.083923339844,850.054992675781,20244989,"2021-07-02","BRPT"
845.083923339844,855.026062011719,825.199584960938,835.141784667969,22580496,"2021-07-05","BRPT"
835.141784667969,864.96826171875,830.170654296875,864.96826171875,23368755,"2021-07-06","BRPT"
864.96826171875,884.852600097656,855.026062011719,884.852600097656,15870187,"2021-07-07","BRPT"
894.794738769531,894.794738769531,864.96826171875,869.939331054688,23233775,"2021-07-08","BRPT"
869.939331054688,894.794738769531,855.026062011719,884.852600097656,25673988,"2021-07-09","BRPT"
889.823669433594,894.794738769531,850.054992675781,850.054992675781,20966260,"2021-07-12","BRPT"
855.026062011719,864.96826171875,830.170654296875,835.141784667969,37290473,"2021-07-13","BRPT"
840.112854003906,845.083923339844,805.315246582031,815.257446289062,42504127,"2021-07-14","BRPT"
820.228515625,820.228515625,800.344177246094,800.344177246094,20088484,"2021-07-15","BRPT"
800.344177246094,820.228515625,795.373107910156,805.315246582031,25095341,"2021-07-16","BRPT"
805.315246582031,815.257446289062,800.344177246094,805.315246582031,29174634,"2021-07-19","BRPT"
800.344177246094,820.228515625,795.373107910156,805.315246582031,24882712,"2021-07-21","BRPT"
805.315246582031,835.141784667969,805.315246582031,830.170654296875,46113301,"2021-07-22","BRPT"
835.141784667969,845.083923339844,805.315246582031,805.315246582031,38822635,"2021-07-23","BRPT"
815.257446289062,815.257446289062,800.344177246094,800.344177246094,25549066,"2021-07-26","BRPT"
815.257446289062,889.823669433594,815.257446289062,869.939331054688,113855999,"2021-07-27","BRPT"
884.852600097656,884.852600097656,840.112854003906,864.96826171875,52216600,"2021-07-28","BRPT"
864.96826171875,949.476623535156,859.997192382812,949.476623535156,112078016,"2021-07-29","BRPT"
954.44775390625,1009.12963867188,954.44775390625,964.389892578125,191593201,"2021-07-30","BRPT"
979.303161621094,1058.84045410156,964.389892578125,1033.98498535156,163643551,"2021-08-02","BRPT"
1038.95617675781,1043.92724609375,989.245300292969,1024.04284667969,107994599,"2021-08-03","BRPT"
1029.01391601562,1068.78259277344,1004.15856933594,1033.98498535156,59329639,"2021-08-04","BRPT"
1063.8115234375,1123.46447753906,1038.95617675781,1083.69580078125,128413695,"2021-08-05","BRPT"
1118.49340820312,1158.26208496094,1078.72473144531,1118.49340820312,88593792,"2021-08-06","BRPT"
1123.46447753906,1133.40661621094,1068.78259277344,1093.63806152344,64873704,"2021-08-09","BRPT"
1088.6669921875,1098.60913085938,1029.01391601562,1029.01391601562,60773892,"2021-08-10","BRPT"
1029.01391601562,1098.60913085938,1024.04284667969,1078.72473144531,52579902,"2021-08-12","BRPT"
1078.72473144531,1088.6669921875,1053.86938476562,1068.78259277344,25291878,"2021-08-13","BRPT"
1073.75366210938,1078.72473144531,1029.01391601562,1043.92724609375,32669849,"2021-08-16","BRPT"
1043.92724609375,1138.37780761719,1038.95617675781,1123.46447753906,100707654,"2021-08-18","BRPT"
1123.46447753906,1128.435546875,1053.86938476562,1073.75366210938,54972540,"2021-08-19","BRPT"
1073.75366210938,1093.63806152344,1053.86938476562,1078.72473144531,34356102,"2021-08-20","BRPT"
1093.63806152344,1118.49340820312,1053.86938476562,1078.72473144531,40468152,"2021-08-23","BRPT"
1083.69580078125,1118.49340820312,1063.8115234375,1118.49340820312,31285744,"2021-08-24","BRPT"
1118.49340820312,1118.49340820312,1073.75366210938,1088.6669921875,48416824,"2021-08-25","BRPT"
1088.6669921875,1138.37780761719,1038.95617675781,1048.89831542969,116296112,"2021-08-26","BRPT"
1043.92724609375,1063.8115234375,1019.07177734375,1053.86938476562,37601472,"2021-08-27","BRPT"
1063.8115234375,1068.78259277344,1024.04284667969,1048.89831542969,38011041,"2021-08-30","BRPT"
1048.89831542969,1063.8115234375,1033.98498535156,1058.84045410156,56748209,"2021-08-31","BRPT"
1063.8115234375,1068.78259277344,1004.15856933594,1014.10070800781,64953667,"2021-09-01","BRPT"
1014.10070800781,1033.98498535156,994.216369628906,1009.12963867188,37754759,"2021-09-02","BRPT"
1014.10070800781,1033.98498535156,994.216369628906,1014.10070800781,39000866,"2021-09-03","BRPT"
1014.10070800781,1024.04284667969,989.245300292969,1004.15856933594,46328848,"2021-09-06","BRPT"
1004.15856933594,1014.10070800781,994.216369628906,994.216369628906,27700911,"2021-09-07","BRPT"
994.216369628906,999.187438964844,949.476623535156,964.389892578125,64772016,"2021-09-08","BRPT"
954.44775390625,1004.15856933594,954.44775390625,1004.15856933594,54664558,"2021-09-09","BRPT"
1004.15856933594,1009.12963867188,984.274230957031,999.187438964844,30497485,"2021-09-10","BRPT"
999.187438964844,1004.15856933594,979.303161621094,1004.15856933594,21425718,"2021-09-13","BRPT"
1004.15856933594,1029.01391601562,999.187438964844,1004.15856933594,38302527,"2021-09-14","BRPT"
1004.15856933594,1009.12963867188,984.274230957031,989.245300292969,35191936,"2021-09-15","BRPT"
989.245300292969,999.187438964844,984.274230957031,994.216369628906,23519326,"2021-09-16","BRPT"
989.245300292969,1019.07177734375,989.245300292969,1019.07177734375,41861209,"2021-09-17","BRPT"
1019.07177734375,1019.07177734375,979.303161621094,984.274230957031,36234768,"2021-09-20","BRPT"
979.303161621094,979.303161621094,959.418823242188,969.360961914062,26390432,"2021-09-21","BRPT"
969.360961914062,989.245300292969,969.360961914062,974.33203125,41394811,"2021-09-22","BRPT"
979.303161621094,1009.12963867188,979.303161621094,989.245300292969,32241371,"2021-09-23","BRPT"
989.245300292969,999.187438964844,959.418823242188,969.360961914062,35307907,"2021-09-24","BRPT"
969.360961914062,974.33203125,949.476623535156,959.418823242188,23114384,"2021-09-27","BRPT"
959.418823242188,994.216369628906,944.505554199219,969.360961914062,44890429,"2021-09-28","BRPT"
959.418823242188,999.187438964844,954.44775390625,974.33203125,37109125,"2021-09-29","BRPT"
974.33203125,979.303161621094,944.505554199219,959.418823242188,61228924,"2021-09-30","BRPT"
959.418823242188,969.360961914062,939.534484863281,949.476623535156,31242796,"2021-10-01","BRPT"
949.476623535156,969.360961914062,944.505554199219,969.360961914062,32113130,"2021-10-04","BRPT"
969.360961914062,1004.15856933594,914.679077148438,924.621215820312,124682817,"2021-10-05","BRPT"
929.592346191406,944.505554199219,914.679077148438,939.534484863281,53203911,"2021-10-06","BRPT"
944.505554199219,954.44775390625,929.592346191406,944.505554199219,33651225,"2021-10-07","BRPT"
944.505554199219,984.274230957031,939.534484863281,959.418823242188,71694453,"2021-10-08","BRPT"
959.418823242188,964.389892578125,919.650146484375,919.650146484375,49924745,"2021-10-11","BRPT"
919.650146484375,949.476623535156,899.765808105469,919.650146484375,55466999,"2021-10-12","BRPT"
919.650146484375,929.592346191406,904.736877441406,914.679077148438,46070755,"2021-10-13","BRPT"
914.679077148438,934.563415527344,904.736877441406,919.650146484375,52830249,"2021-10-14","BRPT"
924.621215820312,944.505554199219,919.650146484375,939.534484863281,52397949,"2021-10-15","BRPT"
949.476623535156,959.418823242188,939.534484863281,949.476623535156,49929573,"2021-10-18","BRPT"
954.44775390625,1004.15856933594,949.476623535156,974.33203125,157106141,"2021-10-19","BRPT"
984.274230957031,994.216369628906,954.44775390625,984.274230957031,56932375,"2021-10-21","BRPT"
984.274230957031,989.245300292969,964.389892578125,969.360961914062,38232421,"2021-10-22","BRPT"
969.360961914062,974.33203125,949.476623535156,959.418823242188,36270474,"2021-10-25","BRPT"
964.389892578125,994.216369628906,964.389892578125,969.360961914062,62945553,"2021-10-26","BRPT"
979.303161621094,984.274230957031,954.44775390625,969.360961914062,38312887,"2021-10-27","BRPT"
969.360961914062,969.360961914062,919.650146484375,924.621215820312,50199434,"2021-10-28","BRPT"
934.563415527344,944.505554199219,919.650146484375,929.592346191406,40554049,"2021-10-29","BRPT"
934.563415527344,944.505554199219,929.592346191406,929.592346191406,40503758,"2021-11-01","BRPT"
934.563415527344,939.534484863281,914.679077148438,914.679077148438,40279762,"2021-11-02","BRPT"
919.650146484375,929.592346191406,904.736877441406,914.679077148438,30603901,"2021-11-03","BRPT"
919.650146484375,949.476623535156,919.650146484375,929.592346191406,42889556,"2021-11-04","BRPT"
934.563415527344,964.389892578125,934.563415527344,964.389892578125,46864546,"2021-11-05","BRPT"
984.274230957031,994.216369628906,964.389892578125,969.360961914062,54912191,"2021-11-08","BRPT"
974.33203125,979.303161621094,959.418823242188,964.389892578125,22031924,"2021-11-09","BRPT"
959.418823242188,969.360961914062,954.44775390625,969.360961914062,22103136,"2021-11-10","BRPT"
974.33203125,979.303161621094,954.44775390625,964.389892578125,17720086,"2021-11-11","BRPT"
959.418823242188,969.360961914062,949.476623535156,969.360961914062,30187291,"2021-11-12","BRPT"
969.360961914062,984.274230957031,954.44775390625,964.389892578125,34309130,"2021-11-15","BRPT"
964.389892578125,1043.92724609375,964.389892578125,1024.04284667969,160764500,"2021-11-16","BRPT"
1024.04284667969,1043.92724609375,1004.15856933594,1033.98498535156,68801924,"2021-11-17","BRPT"
1033.98498535156,1053.86938476562,1019.07177734375,1033.98498535156,37759788,"2021-11-18","BRPT"
1033.98498535156,1033.98498535156,1004.15856933594,1014.10070800781,39038684,"2021-11-19","BRPT"
1014.10070800781,1033.98498535156,1014.10070800781,1019.07177734375,27989882,"2021-11-22","BRPT"
1033.98498535156,1093.63806152344,1019.07177734375,1048.89831542969,145797738,"2021-11-23","BRPT"
1063.8115234375,1073.75366210938,1038.95617675781,1058.84045410156,60727625,"2021-11-24","BRPT"
1068.78259277344,1083.69580078125,1053.86938476562,1068.78259277344,68965671,"2021-11-25","BRPT"
1068.78259277344,1068.78259277344,994.216369628906,1009.12963867188,72524554,"2021-11-26","BRPT"
999.187438964844,1009.12963867188,969.360961914062,979.303161621094,70754919,"2021-11-29","BRPT"
984.274230957031,999.187438964844,914.679077148438,914.679077148438,147785233,"2021-11-30","BRPT"
924.621215820312,944.505554199219,904.736877441406,919.650146484375,71114398,"2021-12-01","BRPT"
919.650146484375,924.621215820312,894.794738769531,909.7080078125,41322493,"2021-12-02","BRPT"
909.7080078125,924.621215820312,889.823669433594,889.823669433594,60487335,"2021-12-03","BRPT"
889.823669433594,899.765808105469,869.939331054688,874.910400390625,99068775,"2021-12-06","BRPT"
879.881469726562,899.765808105469,874.910400390625,889.823669433594,53822589,"2021-12-07","BRPT"
899.765808105469,899.765808105469,874.910400390625,874.910400390625,35415731,"2021-12-08","BRPT"
879.881469726562,894.794738769531,874.910400390625,889.823669433594,31341064,"2021-12-09","BRPT"
889.823669433594,889.823669433594,874.910400390625,874.910400390625,32548850,"2021-12-10","BRPT"
879.881469726562,889.823669433594,879.881469726562,879.881469726562,31733635,"2021-12-13","BRPT"
884.852600097656,884.852600097656,874.910400390625,879.881469726562,28679068,"2021-12-14","BRPT"
879.881469726562,914.679077148438,879.881469726562,914.679077148438,49687573,"2021-12-15","BRPT"
914.679077148438,919.650146484375,884.852600097656,884.852600097656,51088576,"2021-12-16","BRPT"
884.852600097656,889.823669433594,874.910400390625,889.823669433594,36144043,"2021-12-17","BRPT"
889.823669433594,889.823669433594,874.910400390625,879.881469726562,21311457,"2021-12-20","BRPT"
879.881469726562,894.794738769531,879.881469726562,884.852600097656,22463922,"2021-12-21","BRPT"
889.823669433594,894.794738769531,859.997192382812,859.997192382812,33884977,"2021-12-22","BRPT"
855.026062011719,869.939331054688,850.054992675781,855.026062011719,26890926,"2021-12-23","BRPT"
859.997192382812,869.939331054688,850.054992675781,869.939331054688,20276069,"2021-12-24","BRPT"
859.997192382812,879.881469726562,859.997192382812,869.939331054688,25726089,"2021-12-27","BRPT"
874.910400390625,899.765808105469,869.939331054688,884.852600097656,44855225,"2021-12-28","BRPT"
889.823669433594,889.823669433594,864.96826171875,869.939331054688,27485666,"2021-12-29","BRPT"
869.939331054688,874.910400390625,850.054992675781,850.054992675781,29667183,"2021-12-30","BRPT"
850.054992675781,864.96826171875,850.054992675781,855.026062011719,24148867,"2022-01-03","BRPT"
859.997192382812,869.939331054688,855.026062011719,855.026062011719,24850626,"2022-01-04","BRPT"
859.997192382812,864.96826171875,845.083923339844,855.026062011719,23644651,"2022-01-05","BRPT"
855.026062011719,859.997192382812,830.170654296875,850.054992675781,35652098,"2022-01-06","BRPT"
850.054992675781,855.026062011719,840.112854003906,840.112854003906,16547705,"2022-01-07","BRPT"
845.083923339844,845.083923339844,830.170654296875,830.170654296875,30620497,"2022-01-10","BRPT"
835.141784667969,864.96826171875,830.170654296875,840.112854003906,38806240,"2022-01-11","BRPT"
855.026062011719,879.881469726562,850.054992675781,874.910400390625,50864681,"2022-01-12","BRPT"
879.881469726562,884.852600097656,864.96826171875,879.881469726562,30622710,"2022-01-13","BRPT"
879.881469726562,879.881469726562,855.026062011719,855.026062011719,22195570,"2022-01-14","BRPT"
855.026062011719,855.026062011719,830.170654296875,840.112854003906,37287355,"2022-01-17","BRPT"
840.112854003906,845.083923339844,815.257446289062,830.170654296875,34918052,"2022-01-18","BRPT"
830.170654296875,835.141784667969,815.257446289062,815.257446289062,23467828,"2022-01-19","BRPT"
820.228515625,840.112854003906,815.257446289062,835.141784667969,23012495,"2022-01-20","BRPT"
835.141784667969,869.939331054688,830.170654296875,869.939331054688,43111641,"2022-01-21","BRPT"
869.939331054688,874.910400390625,850.054992675781,850.054992675781,34929217,"2022-01-24","BRPT"
850.054992675781,869.939331054688,850.054992675781,869.939331054688,37801026,"2022-01-25","BRPT"
869.939331054688,889.823669433594,859.997192382812,884.852600097656,51667826,"2022-01-26","BRPT"
884.852600097656,894.794738769531,869.939331054688,894.794738769531,29004551,"2022-01-27","BRPT"
894.794738769531,904.736877441406,869.939331054688,869.939331054688,33779568,"2022-01-28","BRPT"
874.910400390625,884.852600097656,869.939331054688,884.852600097656,30480085,"2022-01-31","BRPT"
884.852600097656,899.765808105469,874.910400390625,884.852600097656,31877970,"2022-02-02","BRPT"
884.852600097656,899.765808105469,874.910400390625,884.852600097656,30866419,"2022-02-03","BRPT"
894.794738769531,934.563415527344,889.823669433594,929.592346191406,68982468,"2022-02-04","BRPT"
934.563415527344,939.534484863281,919.650146484375,939.534484863281,46459805,"2022-02-07","BRPT"
934.563415527344,939.534484863281,919.650146484375,919.650146484375,38825351,"2022-02-08","BRPT"
919.650146484375,989.245300292969,919.650146484375,969.360961914062,104949789,"2022-02-09","BRPT"
974.33203125,1053.86938476562,974.33203125,1053.86938476562,149164410,"2022-02-10","BRPT"
1053.86938476562,1088.6669921875,1004.15856933594,1019.07177734375,118537475,"2022-02-11","BRPT"
1014.10070800781,1014.10070800781,959.418823242188,994.216369628906,69547335,"2022-02-14","BRPT"
994.216369628906,1004.15856933594,984.274230957031,994.216369628906,39466257,"2022-02-15","BRPT"
1004.15856933594,1043.92724609375,1004.15856933594,1009.12963867188,65372791,"2022-02-16","BRPT"
1009.12963867188,1019.07177734375,994.216369628906,1004.15856933594,25180836,"2022-02-17","BRPT"
999.187438964844,999.187438964844,979.303161621094,979.303161621094,45690556,"2022-02-18","BRPT"
974.33203125,984.274230957031,954.44775390625,969.360961914062,34789509,"2022-02-21","BRPT"
969.360961914062,969.360961914062,944.505554199219,959.418823242188,38693991,"2022-02-22","BRPT"
954.44775390625,974.33203125,934.563415527344,959.418823242188,51566138,"2022-02-23","BRPT"
954.44775390625,954.44775390625,914.679077148438,924.621215820312,56557507,"2022-02-24","BRPT"
924.621215820312,964.389892578125,884.852600097656,884.852600097656,109735568,"2022-02-25","BRPT"
889.823669433594,909.7080078125,884.852600097656,899.765808105469,45599932,"2022-03-01","BRPT"
899.765808105469,929.592346191406,894.794738769531,899.765808105469,55185874,"2022-03-02","BRPT"
899.765808105469,904.736877441406,889.823669433594,899.765808105469,29351859,"2022-03-04","BRPT"
899.765808105469,899.765808105469,840.112854003906,840.112854003906,74646728,"2022-03-07","BRPT"
840.112854003906,855.026062011719,820.228515625,820.228515625,58869981,"2022-03-08","BRPT"
825.199584960938,850.054992675781,825.199584960938,835.141784667969,47769178,"2022-03-09","BRPT"
855.026062011719,874.910400390625,850.054992675781,874.910400390625,67670580,"2022-03-10","BRPT"
874.910400390625,874.910400390625,845.083923339844,859.997192382812,34492893,"2022-03-11","BRPT"
859.997192382812,904.736877441406,850.054992675781,889.823669433594,54380616,"2022-03-14","BRPT"
899.765808105469,899.765808105469,850.054992675781,855.026062011719,61659012,"2022-03-15","BRPT"
859.997192382812,884.852600097656,850.054992675781,869.939331054688,54931603,"2022-03-16","BRPT"
879.881469726562,879.881469726562,850.054992675781,855.026062011719,42021737,"2022-03-17","BRPT"
855.026062011719,864.96826171875,845.083923339844,864.96826171875,67076746,"2022-03-18","BRPT"
864.96826171875,879.881469726562,859.997192382812,874.910400390625,32763793,"2022-03-21","BRPT"
879.881469726562,879.881469726562,864.96826171875,869.939331054688,22522260,"2022-03-22","BRPT"
874.910400390625,879.881469726562,864.96826171875,869.939331054688,28367667,"2022-03-23","BRPT"
874.910400390625,894.794738769531,869.939331054688,894.794738769531,54941158,"2022-03-24","BRPT"
899.765808105469,904.736877441406,874.910400390625,894.794738769531,39665309,"2022-03-25","BRPT"
894.794738769531,899.765808105469,869.939331054688,874.910400390625,35852959,"2022-03-28","BRPT"
879.881469726562,894.794738769531,874.910400390625,879.881469726562,33441714,"2022-03-29","BRPT"
884.852600097656,909.7080078125,884.852600097656,899.765808105469,62837628,"2022-03-30","BRPT"
904.736877441406,909.7080078125,884.852600097656,899.765808105469,43165452,"2022-03-31","BRPT"
899.765808105469,919.650146484375,884.852600097656,894.794738769531,83910506,"2022-04-01","BRPT"
894.794738769531,904.736877441406,884.852600097656,904.736877441406,30581069,"2022-04-04","BRPT"
904.736877441406,909.7080078125,889.823669433594,899.765808105469,31354039,"2022-04-05","BRPT"
899.765808105469,904.736877441406,884.852600097656,899.765808105469,30606013,"2022-04-06","BRPT"
904.736877441406,904.736877441406,884.852600097656,884.852600097656,29995884,"2022-04-07","BRPT"
874.910400390625,889.823669433594,874.910400390625,884.852600097656,31995248,"2022-04-08","BRPT"
884.852600097656,884.852600097656,859.997192382812,864.96826171875,25517282,"2022-04-11","BRPT"
855.026062011719,879.881469726562,845.083923339844,879.881469726562,33630103,"2022-04-12","BRPT"
879.881469726562,879.881469726562,859.997192382812,869.939331054688,58772216,"2022-04-13","BRPT"
874.910400390625,879.881469726562,864.96826171875,864.96826171875,21213792,"2022-04-14","BRPT"
864.96826171875,874.910400390625,855.026062011719,855.026062011719,22498824,"2022-04-18","BRPT"
855.026062011719,879.881469726562,855.026062011719,879.881469726562,30122718,"2022-04-19","BRPT"
884.852600097656,889.823669433594,864.96826171875,864.96826171875,32598738,"2022-04-20","BRPT"
869.939331054688,904.736877441406,864.96826171875,884.852600097656,48531387,"2022-04-21","BRPT"
894.794738769531,899.765808105469,859.997192382812,869.939331054688,38811470,"2022-04-22","BRPT"
864.96826171875,869.939331054688,850.054992675781,859.997192382812,25665338,"2022-04-25","BRPT"
864.96826171875,869.939331054688,850.054992675781,864.96826171875,25194716,"2022-04-26","BRPT"
864.96826171875,869.939331054688,850.054992675781,859.997192382812,25608912,"2022-04-27","BRPT"
859.997192382812,879.881469726562,845.083923339844,845.083923339844,45269622,"2022-04-28","BRPT"
845.083923339844,850.054992675781,815.257446289062,815.257446289062,51987576,"2022-05-09","BRPT"
815.257446289062,835.141784667969,795.373107910156,820.228515625,50062944,"2022-05-10","BRPT"
820.228515625,845.083923339844,820.228515625,845.083923339844,35336673,"2022-05-11","BRPT"
840.112854003906,840.112854003906,790.402038574219,790.402038574219,74836727,"2022-05-12","BRPT"
795.373107910156,820.228515625,785.430969238281,800.344177246094,44851906,"2022-05-13","BRPT"
800.344177246094,825.199584960938,800.344177246094,820.228515625,32919393,"2022-05-17","BRPT"
820.228515625,835.141784667969,810.286376953125,820.228515625,25559727,"2022-05-18","BRPT"
815.257446289062,815.257446289062,795.373107910156,800.344177246094,36866723,"2022-05-19","BRPT"
800.344177246094,820.228515625,795.373107910156,810.286376953125,34828736,"2022-05-20","BRPT"
810.286376953125,815.257446289062,795.373107910156,810.286376953125,25764210,"2022-05-23","BRPT"
810.286376953125,815.257446289062,800.344177246094,810.286376953125,23520232,"2022-05-24","BRPT"
810.286376953125,815.257446289062,800.344177246094,810.286376953125,19891746,"2022-05-25","BRPT"
810.286376953125,835.141784667969,810.286376953125,835.141784667969,37775076,"2022-05-27","BRPT"
840.112854003906,840.112854003906,820.228515625,820.228515625,17385551,"2022-05-30","BRPT"
820.228515625,855.026062011719,820.228515625,830.170654296875,113353191,"2022-05-31","BRPT"
835.141784667969,845.083923339844,815.257446289062,820.228515625,41881023,"2022-06-02","BRPT"
830.170654296875,850.054992675781,825.199584960938,835.141784667969,36684971,"2022-06-03","BRPT"
835.141784667969,850.054992675781,810.286376953125,825.199584960938,37079855,"2022-06-06","BRPT"
830.170654296875,835.141784667969,805.315246582031,805.315246582031,41050118,"2022-06-07","BRPT"
810.286376953125,810.286376953125,800.344177246094,805.315246582031,36946987,"2022-06-08","BRPT"
805.315246582031,810.286376953125,800.344177246094,800.344177246094,34254012,"2022-06-09","BRPT"
800.344177246094,805.315246582031,765.546630859375,770.517700195312,68410962,"2022-06-10","BRPT"
760.575561523438,760.575561523438,735.720092773438,740.691223144531,44215928,"2022-06-13","BRPT"
740.691223144531,745.662292480469,705.893615722656,715.835815429688,59051330,"2022-06-14","BRPT"
715.835815429688,725.777954101562,686.00927734375,720.806884765625,69705650,"2022-06-15","BRPT"
730.7490234375,755.604431152344,725.777954101562,740.691223144531,51383784,"2022-06-16","BRPT"
740.691223144531,745.662292480469,715.835815429688,715.835815429688,37146440,"2022-06-17","BRPT"
715.835815429688,745.662292480469,715.835815429688,745.662292480469,29757003,"2022-06-20","BRPT"
750.633361816406,780.459838867188,735.720092773438,765.546630859375,42196749,"2022-06-21","BRPT"
765.546630859375,775.48876953125,745.662292480469,745.662292480469,26657979,"2022-06-22","BRPT"
745.662292480469,765.546630859375,730.7490234375,760.575561523438,30465601,"2022-06-23","BRPT"
760.575561523438,770.517700195312,740.691223144531,745.662292480469,34286097,"2022-06-24","BRPT"
750.633361816406,760.575561523438,745.662292480469,755.604431152344,25836930,"2022-06-27","BRPT"
755.604431152344,770.517700195312,745.662292480469,770.517700195312,31588797,"2022-06-28","BRPT"
765.546630859375,775.48876953125,755.604431152344,755.604431152344,41607139,"2022-06-29","BRPT"
760.575561523438,775.48876953125,740.691223144531,750.633361816406,48223908,"2022-06-30","BRPT"
745.662292480469,760.575561523438,725.777954101562,725.777954101562,41287491,"2022-07-01","BRPT"
715.835815429688,725.777954101562,695.951477050781,720.806884765625,35458075,"2022-07-04","BRPT"
715.835815429688,725.777954101562,705.893615722656,705.893615722656,27088871,"2022-07-05","BRPT"
710.864685058594,715.835815429688,700.922546386719,710.864685058594,23023257,"2022-07-06","BRPT"
715.835815429688,795.373107910156,715.835815429688,795.373107910156,105513248,"2022-07-07","BRPT"
795.373107910156,800.344177246094,770.517700195312,780.459838867188,56943640,"2022-07-08","BRPT"
780.459838867188,815.257446289062,770.517700195312,815.257446289062,51764988,"2022-07-11","BRPT"
815.257446289062,840.112854003906,800.344177246094,820.228515625,85631660,"2022-07-12","BRPT"
835.141784667969,889.823669433594,825.199584960938,869.939331054688,181551826,"2022-07-13","BRPT"
869.939331054688,909.7080078125,855.026062011719,894.794738769531,96702289,"2022-07-14","BRPT"
894.794738769531,899.765808105469,869.939331054688,879.881469726562,60570013,"2022-07-15","BRPT"
884.852600097656,894.794738769531,874.910400390625,889.823669433594,47937854,"2022-07-18","BRPT"
889.823669433594,909.7080078125,884.852600097656,904.736877441406,57339429,"2022-07-19","BRPT"
909.7080078125,939.534484863281,884.852600097656,924.621215820312,109772683,"2022-07-20","BRPT"
929.592346191406,939.534484863281,919.650146484375,934.563415527344,67906545,"2022-07-21","BRPT"
939.534484863281,949.476623535156,924.621215820312,929.592346191406,47406480,"2022-07-22","BRPT"
929.592346191406,939.534484863281,909.7080078125,919.650146484375,37802334,"2022-07-25","BRPT"
909.7080078125,914.679077148438,859.997192382812,879.881469726562,105001689,"2022-07-26","BRPT"
884.852600097656,919.650146484375,884.852600097656,909.7080078125,45625178,"2022-07-27","BRPT"
909.7080078125,924.621215820312,899.765808105469,904.736877441406,42643332,"2022-07-28","BRPT"
904.736877441406,919.650146484375,874.910400390625,894.794738769531,67982786,"2022-07-29","BRPT"
894.794738769531,964.389892578125,894.794738769531,959.418823242188,90019639,"2022-08-01","BRPT"
959.418823242188,969.360961914062,929.592346191406,949.476623535156,90705606,"2022-08-02","BRPT"
949.476623535156,994.216369628906,949.476623535156,989.245300292969,71197881,"2022-08-03","BRPT"
989.245300292969,999.187438964844,974.33203125,999.187438964844,82978415,"2022-08-04","BRPT"
1009.12963867188,1014.10070800781,974.33203125,1009.12963867188,39781983,"2022-08-05","BRPT"
1004.15856933594,1033.98498535156,989.245300292969,1033.98498535156,51208470,"2022-08-08","BRPT"
1019.07177734375,1038.95617675781,999.187438964844,1019.07177734375,59273113,"2022-08-09","BRPT"
1019.07177734375,1053.86938476562,1004.15856933594,1053.86938476562,50326770,"2022-08-10","BRPT"
1053.86938476562,1058.84045410156,1029.01391601562,1053.86938476562,37008442,"2022-08-11","BRPT"
1043.92724609375,1048.89831542969,1014.10070800781,1019.07177734375,39560402,"2022-08-12","BRPT"
1024.04284667969,1029.01391601562,949.476623535156,959.418823242188,90587724,"2022-08-15","BRPT"
959.418823242188,989.245300292969,944.505554199219,969.360961914062,62817009,"2022-08-16","BRPT"
969.360961914062,984.274230957031,944.505554199219,959.418823242188,41935539,"2022-08-18","BRPT"
959.418823242188,959.418823242188,899.765808105469,904.736877441406,86296204,"2022-08-19","BRPT"
899.765808105469,909.7080078125,879.881469726562,879.881469726562,62833605,"2022-08-22","BRPT"
879.881469726562,904.736877441406,879.881469726562,889.823669433594,54840275,"2022-08-23","BRPT"
889.823669433594,894.794738769531,850.054992675781,859.997192382812,78626545,"2022-08-24","BRPT"
859.997192382812,869.939331054688,845.083923339844,845.083923339844,52441602,"2022-08-25","BRPT"
840.112854003906,850.054992675781,815.257446289062,820.228515625,68444054,"2022-08-26","BRPT"
815.257446289062,840.112854003906,805.315246582031,830.170654296875,47562080,"2022-08-29","BRPT"
835.141784667969,840.112854003906,820.228515625,835.141784667969,50004205,"2022-08-30","BRPT"
845.083923339844,855.026062011719,815.257446289062,815.257446289062,67031987,"2022-08-31","BRPT"
820.228515625,840.112854003906,820.228515625,820.228515625,46681387,"2022-09-01","BRPT"
830.170654296875,864.96826171875,825.199584960938,855.026062011719,79369543,"2022-09-02","BRPT"
855.026062011719,859.997192382812,840.112854003906,850.054992675781,35382438,"2022-09-05","BRPT"
850.054992675781,859.997192382812,835.141784667969,845.083923339844,79423857,"2022-09-06","BRPT"
850.054992675781,855.026062011719,820.228515625,830.170654296875,102784063,"2022-09-07","BRPT"
835.141784667969,864.96826171875,825.199584960938,855.026062011719,128684461,"2022-09-08","BRPT"
855.026062011719,879.881469726562,850.054992675781,864.96826171875,89234297,"2022-09-09","BRPT"
864.96826171875,874.910400390625,845.083923339844,869.939331054688,57248302,"2022-09-12","BRPT"
869.939331054688,874.910400390625,845.083923339844,845.083923339844,101462822,"2022-09-13","BRPT"
835.141784667969,840.112854003906,820.228515625,825.199584960938,90831132,"2022-09-14","BRPT"
830.170654296875,835.141784667969,815.257446289062,820.228515625,133576656,"2022-09-15","BRPT"
830.170654296875,830.170654296875,810.286376953125,810.286376953125,117407640,"2022-09-16","BRPT"
815.257446289062,820.228515625,795.373107910156,800.344177246094,101272622,"2022-09-19","BRPT"
800.344177246094,815.257446289062,800.344177246094,800.344177246094,76948038,"2022-09-20","BRPT"
810.286376953125,815.257446289062,800.344177246094,805.315246582031,109476268,"2022-09-21","BRPT"
805.315246582031,845.083923339844,805.315246582031,840.112854003906,114549812,"2022-09-22","BRPT"
845.083923339844,850.054992675781,825.199584960938,830.170654296875,111768023,"2022-09-23","BRPT"
845.083923339844,864.96826171875,825.199584960938,859.997192382812,155502969,"2022-09-26","BRPT"
859.997192382812,864.96826171875,825.199584960938,830.170654296875,104229825,"2022-09-27","BRPT"
830.170654296875,840.112854003906,815.257446289062,825.199584960938,80713516,"2022-09-28","BRPT"
830.170654296875,840.112854003906,800.344177246094,810.286376953125,92708993,"2022-09-29","BRPT"
810.286376953125,815.257446289062,775.48876953125,790.402038574219,143593791,"2022-09-30","BRPT"
785.430969238281,790.402038574219,760.575561523438,780.459838867188,105402004,"2022-10-03","BRPT"
790.402038574219,795.373107910156,765.546630859375,765.546630859375,98077744,"2022-10-04","BRPT"
780.459838867188,805.315246582031,775.48876953125,800.344177246094,113461920,"2022-10-05","BRPT"
805.315246582031,825.199584960938,800.344177246094,805.315246582031,64078304,"2022-10-06","BRPT"
805.315246582031,805.315246582031,785.430969238281,800.344177246094,64070358,"2022-10-07","BRPT"
795.373107910156,800.344177246094,785.430969238281,785.430969238281,52046919,"2022-10-10","BRPT"
790.402038574219,825.199584960938,790.402038574219,820.228515625,135119077,"2022-10-11","BRPT"
825.199584960938,825.199584960938,790.402038574219,805.315246582031,91671794,"2022-10-12","BRPT"
805.315246582031,815.257446289062,790.402038574219,790.402038574219,78807090,"2022-10-13","BRPT"
795.373107910156,810.286376953125,790.402038574219,790.402038574219,61713527,"2022-10-14","BRPT"
790.402038574219,790.402038574219,770.517700195312,785.430969238281,49003014,"2022-10-17","BRPT"
790.402038574219,800.344177246094,780.459838867188,790.402038574219,60507653,"2022-10-18","BRPT"
795.373107910156,805.315246582031,785.430969238281,790.402038574219,54659127,"2022-10-19","BRPT"
790.402038574219,805.315246582031,790.402038574219,805.315246582031,64905086,"2022-10-20","BRPT"
805.315246582031,820.228515625,800.344177246094,815.257446289062,79374471,"2022-10-21","BRPT"
815.257446289062,815.257446289062,785.430969238281,800.344177246094,60308300,"2022-10-24","BRPT"
800.344177246094,810.286376953125,795.373107910156,810.286376953125,66319868,"2022-10-25","BRPT"
810.286376953125,820.228515625,800.344177246094,800.344177246094,100523791,"2022-10-26","BRPT"
805.315246582031,840.112854003906,800.344177246094,840.112854003906,109034011,"2022-10-27","BRPT"
845.083923339844,850.054992675781,820.228515625,830.170654296875,88229284,"2022-10-28","BRPT"
840.112854003906,845.083923339844,820.228515625,820.228515625,118419090,"2022-10-31","BRPT"
820.228515625,835.141784667969,795.373107910156,795.373107910156,100610995,"2022-11-01","BRPT"
800.344177246094,825.199584960938,800.344177246094,825.199584960938,86624100,"2022-11-02","BRPT"
825.199584960938,840.112854003906,810.286376953125,820.228515625,96211349,"2022-11-03","BRPT"
820.228515625,825.199584960938,800.344177246094,815.257446289062,113957989,"2022-11-04","BRPT"
815.257446289062,815.257446289062,795.373107910156,810.286376953125,85122817,"2022-11-07","BRPT"
810.286376953125,815.257446289062,795.373107910156,795.373107910156,48920839,"2022-11-08","BRPT"
800.344177246094,805.315246582031,785.430969238281,800.344177246094,103043564,"2022-11-09","BRPT"
795.373107910156,795.373107910156,780.459838867188,780.459838867188,61792282,"2022-11-10","BRPT"
790.402038574219,795.373107910156,780.459838867188,795.373107910156,85522227,"2022-11-11","BRPT"
795.373107910156,810.286376953125,790.402038574219,805.315246582031,93666028,"2022-11-14","BRPT"
805.315246582031,840.112854003906,805.315246582031,830.170654296875,92605796,"2022-11-15","BRPT"
840.112854003906,840.112854003906,810.286376953125,835.141784667969,75271843,"2022-11-16","BRPT"
835.141784667969,835.141784667969,815.257446289062,825.199584960938,31383107,"2022-11-17","BRPT"
825.199584960938,835.141784667969,815.257446289062,815.257446289062,65024175,"2022-11-18","BRPT"
820.228515625,825.199584960938,805.315246582031,820.228515625,77405785,"2022-11-21","BRPT"
825.199584960938,835.141784667969,815.257446289062,815.257446289062,87178507,"2022-11-22","BRPT"
815.257446289062,825.199584960938,800.344177246094,805.315246582031,50722057,"2022-11-23","BRPT"
810.286376953125,825.199584960938,805.315246582031,815.257446289062,72364327,"2022-11-24","BRPT"
820.228515625,820.228515625,800.344177246094,815.257446289062,49036810,"2022-11-25","BRPT"
805.315246582031,815.257446289062,800.344177246094,800.344177246094,46670625,"2022-11-28","BRPT"
800.344177246094,805.315246582031,795.373107910156,805.315246582031,58764873,"2022-11-29","BRPT"
805.315246582031,810.286376953125,785.430969238281,785.430969238281,157355685,"2022-11-30","BRPT"
795.373107910156,795.373107910156,785.430969238281,790.402038574219,55212528,"2022-12-01","BRPT"
790.402038574219,800.344177246094,785.430969238281,790.402038574219,50806646,"2022-12-02","BRPT"
790.402038574219,795.373107910156,775.48876953125,785.430969238281,50848287,"2022-12-05","BRPT"
785.430969238281,785.430969238281,760.575561523438,765.546630859375,37050184,"2022-12-06","BRPT"
765.546630859375,775.48876953125,755.604431152344,755.604431152344,76653132,"2022-12-07","BRPT"
755.604431152344,795.373107910156,735.720092773438,790.402038574219,109021438,"2022-12-08","BRPT"
790.402038574219,790.402038574219,760.575561523438,770.517700195312,31481577,"2022-12-09","BRPT"
765.546630859375,780.459838867188,755.604431152344,775.48876953125,97603300,"2022-12-12","BRPT"
775.48876953125,790.402038574219,760.575561523438,760.575561523438,92224290,"2022-12-13","BRPT"
765.546630859375,775.48876953125,750.633361816406,750.633361816406,79572114,"2022-12-14","BRPT"
755.604431152344,765.546630859375,740.691223144531,755.604431152344,89529806,"2022-12-15","BRPT"
755.604431152344,775.48876953125,750.633361816406,770.517700195312,96160857,"2022-12-16","BRPT"
770.517700195312,780.459838867188,750.633361816406,750.633361816406,66388364,"2022-12-19","BRPT"
753.7939453125,773.761962890625,753.7939453125,763.777954101562,76733677,"2022-12-20","BRPT"
763.777954101562,768.769958496094,753.7939453125,768.769958496094,61088986,"2022-12-21","BRPT"
768.769958496094,778.753967285156,758.785949707031,758.785949707031,51300048,"2022-12-22","BRPT"
758.785949707031,778.753967285156,753.7939453125,778.753967285156,70595372,"2022-12-23","BRPT"
778.753967285156,783.746032714844,768.769958496094,778.753967285156,55203985,"2022-12-26","BRPT"
778.753967285156,788.738037109375,773.761962890625,778.753967285156,50965815,"2022-12-27","BRPT"
783.746032714844,783.746032714844,758.785949707031,763.777954101562,45832414,"2022-12-28","BRPT"
763.777954101562,773.761962890625,753.7939453125,763.777954101562,76225165,"2022-12-29","BRPT"
768.769958496094,783.746032714844,753.7939453125,753.7939453125,89476734,"2022-12-30","BRPT"
758.785949707031,763.777954101562,748.801940917969,763.777954101562,48003482,"2023-01-02","BRPT"
763.777954101562,818.690124511719,763.777954101562,808.7060546875,99248343,"2023-01-03","BRPT"
808.7060546875,813.698059082031,788.738037109375,793.730041503906,45936380,"2023-01-04","BRPT"
793.730041503906,803.714050292969,778.753967285156,783.746032714844,70829746,"2023-01-05","BRPT"
783.746032714844,818.690124511719,783.746032714844,818.690124511719,86462519,"2023-01-06","BRPT"
818.690124511719,828.674133300781,798.722045898438,813.698059082031,77241188,"2023-01-09","BRPT"
813.698059082031,823.68212890625,803.714050292969,818.690124511719,71666583,"2023-01-10","BRPT"
818.690124511719,823.68212890625,798.722045898438,813.698059082031,77706832,"2023-01-11","BRPT"
813.698059082031,823.68212890625,798.722045898438,803.714050292969,94310455,"2023-01-12","BRPT"
803.714050292969,838.658142089844,803.714050292969,838.658142089844,88993161,"2023-01-13","BRPT"
833.666137695312,838.658142089844,818.690124511719,838.658142089844,82699207,"2023-01-16","BRPT"
833.666137695312,843.650146484375,828.674133300781,833.666137695312,65810428,"2023-01-17","BRPT"
833.666137695312,848.642150878906,818.690124511719,848.642150878906,65435128,"2023-01-18","BRPT"
838.658142089844,843.650146484375,828.674133300781,838.658142089844,77139626,"2023-01-19","BRPT"
843.650146484375,848.642150878906,833.666137695312,833.666137695312,72085552,"2023-01-20","BRPT"
833.666137695312,833.666137695312,823.68212890625,833.666137695312,50025412,"2023-01-24","BRPT"
833.666137695312,843.650146484375,823.68212890625,838.658142089844,67110104,"2023-01-25","BRPT"
838.658142089844,843.650146484375,828.674133300781,843.650146484375,55949676,"2023-01-26","BRPT"
843.650146484375,848.642150878906,833.666137695312,838.658142089844,74842156,"2023-01-27","BRPT"
843.650146484375,868.610229492188,838.658142089844,853.634155273438,85542449,"2023-01-30","BRPT"
848.642150878906,848.642150878906,823.68212890625,823.68212890625,94470311,"2023-01-31","BRPT"
823.68212890625,833.666137695312,818.690124511719,823.68212890625,68274064,"2023-02-01","BRPT"
828.674133300781,838.658142089844,823.68212890625,833.666137695312,71665581,"2023-02-02","BRPT"
833.666137695312,838.658142089844,818.690124511719,828.674133300781,63494428,"2023-02-03","BRPT"
828.674133300781,833.666137695312,813.698059082031,823.68212890625,41473351,"2023-02-06","BRPT"
828.674133300781,848.642150878906,818.690124511719,848.642150878906,72466961,"2023-02-07","BRPT"
848.642150878906,858.626220703125,843.650146484375,858.626220703125,57213194,"2023-02-08","BRPT"
858.626220703125,858.626220703125,838.658142089844,838.658142089844,73859786,"2023-02-09","BRPT"
838.658142089844,853.634155273438,823.68212890625,853.634155273438,74864191,"2023-02-10","BRPT"
853.634155273438,853.634155273438,833.666137695312,843.650146484375,61631653,"2023-02-13","BRPT"
843.650146484375,858.626220703125,838.658142089844,853.634155273438,74690914,"2023-02-14","BRPT"
853.634155273438,858.626220703125,838.658142089844,858.626220703125,46944591,"2023-02-15","BRPT"
858.626220703125,888.578247070312,843.650146484375,888.578247070312,88317582,"2023-02-16","BRPT"
888.578247070312,898.562316894531,873.602233886719,893.5703125,89872065,"2023-02-17","BRPT"
898.562316894531,913.538330078125,878.59423828125,913.538330078125,90315473,"2023-02-20","BRPT"
918.530334472656,928.514404296875,903.554321289062,918.530334472656,94258272,"2023-02-21","BRPT"
913.538330078125,918.530334472656,898.562316894531,908.546325683594,79050478,"2023-02-22","BRPT"
908.546325683594,938.498413085938,903.554321289062,938.498413085938,92884878,"2023-02-23","BRPT"
938.498413085938,958.466430664062,933.506408691406,933.506408691406,87986253,"2023-02-24","BRPT"
933.506408691406,948.482421875,913.538330078125,933.506408691406,84981152,"2023-02-27","BRPT"
933.506408691406,993.410522460938,918.530334472656,933.506408691406,347681902,"2023-02-28","BRPT"
943.490417480469,943.490417480469,868.610229492188,868.610229492188,148913581,"2023-03-01","BRPT"
848.642150878906,863.618225097656,808.7060546875,813.698059082031,137836686,"2023-03-02","BRPT"
813.698059082031,833.666137695312,798.722045898438,818.690124511719,95155205,"2023-03-03","BRPT"
818.690124511719,823.68212890625,798.722045898438,798.722045898438,64671509,"2023-03-06","BRPT"
798.722045898438,808.7060546875,783.746032714844,788.738037109375,55069670,"2023-03-07","BRPT"
793.730041503906,798.722045898438,778.753967285156,788.738037109375,68266652,"2023-03-08","BRPT"
788.738037109375,803.714050292969,783.746032714844,788.738037109375,72738495,"2023-03-09","BRPT"
788.738037109375,793.730041503906,778.753967285156,778.753967285156,61111522,"2023-03-10","BRPT"
778.753967285156,783.746032714844,768.769958496094,778.753967285156,61046318,"2023-03-13","BRPT"
778.753967285156,783.746032714844,763.777954101562,768.769958496094,66753735,"2023-03-14","BRPT"
768.769958496094,783.746032714844,758.785949707031,763.777954101562,55847413,"2023-03-15","BRPT"
763.777954101562,773.761962890625,748.801940917969,758.785949707031,64835871,"2023-03-16","BRPT"
763.777954101562,783.746032714844,763.777954101562,768.769958496094,77404849,"2023-03-17","BRPT"
773.761962890625,783.746032714844,758.785949707031,768.769958496094,55111938,"2023-03-20","BRPT"
773.761962890625,793.730041503906,768.769958496094,793.730041503906,62906489,"2023-03-21","BRPT"
793.730041503906,828.674133300781,788.738037109375,818.690124511719,92010481,"2023-03-24","BRPT"
818.690124511719,828.674133300781,798.722045898438,798.722045898438,42871785,"2023-03-27","BRPT"
803.714050292969,813.698059082031,793.730041503906,798.722045898438,58684244,"2023-03-28","BRPT"
798.722045898438,818.690124511719,798.722045898438,803.714050292969,65194644,"2023-03-29","BRPT"
808.7060546875,818.690124511719,803.714050292969,813.698059082031,54466607,"2023-03-30","BRPT"
818.690124511719,838.658142089844,808.7060546875,823.68212890625,74120904,"2023-03-31","BRPT"
813.698059082031,823.68212890625,808.7060546875,813.698059082031,49334609,"2023-04-03","BRPT"
813.698059082031,818.690124511719,773.761962890625,788.738037109375,73538473,"2023-04-04","BRPT"
788.738037109375,793.730041503906,773.761962890625,773.761962890625,33256024,"2023-04-05","BRPT"
773.761962890625,793.730041503906,773.761962890625,773.761962890625,30101785,"2023-04-06","BRPT"
773.761962890625,778.753967285156,758.785949707031,763.777954101562,30996314,"2023-04-10","BRPT"
768.769958496094,793.730041503906,768.769958496094,788.738037109375,44375287,"2023-04-11","BRPT"
788.738037109375,788.738037109375,773.761962890625,778.753967285156,36534461,"2023-04-12","BRPT"
778.753967285156,803.714050292969,773.761962890625,803.714050292969,26828657,"2023-04-13","BRPT"
803.714050292969,808.7060546875,793.730041503906,803.714050292969,39584333,"2023-04-14","BRPT"
803.714050292969,813.698059082031,793.730041503906,813.698059082031,31591365,"2023-04-17","BRPT"
813.698059082031,813.698059082031,793.730041503906,798.722045898438,25289598,"2023-04-18","BRPT"
798.722045898438,818.690124511719,788.738037109375,818.690124511719,40737976,"2023-04-26","BRPT"
813.698059082031,833.666137695312,813.698059082031,828.674133300781,37898240,"2023-04-27","BRPT"
833.666137695312,833.666137695312,823.68212890625,833.666137695312,35259224,"2023-04-28","BRPT"
833.666137695312,843.650146484375,818.690124511719,828.674133300781,36457138,"2023-05-02","BRPT"
833.666137695312,838.658142089844,808.7060546875,818.690124511719,43756999,"2023-05-03","BRPT"
818.690124511719,818.690124511719,798.722045898438,808.7060546875,33022551,"2023-05-04","BRPT"
803.714050292969,818.690124511719,803.714050292969,818.690124511719,23551021,"2023-05-05","BRPT"
818.690124511719,833.666137695312,813.698059082031,818.690124511719,35287169,"2023-05-08","BRPT"
818.690124511719,823.68212890625,813.698059082031,813.698059082031,22085880,"2023-05-09","BRPT"
813.698059082031,833.666137695312,813.698059082031,823.68212890625,27348988,"2023-05-10","BRPT"
828.674133300781,833.666137695312,818.690124511719,823.68212890625,25435632,"2023-05-11","BRPT"
823.68212890625,833.666137695312,803.714050292969,803.714050292969,34402456,"2023-05-12","BRPT"
803.714050292969,803.714050292969,783.746032714844,798.722045898438,39743287,"2023-05-15","BRPT"
798.722045898438,803.714050292969,783.746032714844,788.738037109375,19732621,"2023-05-16","BRPT"
788.738037109375,803.714050292969,783.746032714844,803.714050292969,20412608,"2023-05-17","BRPT"
803.714050292969,803.714050292969,788.738037109375,793.730041503906,26367420,"2023-05-19","BRPT"
793.730041503906,803.714050292969,788.738037109375,798.722045898438,19875650,"2023-05-22","BRPT"
793.730041503906,798.722045898438,778.753967285156,778.753967285156,31644450,"2023-05-23","BRPT"
778.753967285156,798.722045898438,778.753967285156,793.730041503906,30570835,"2023-05-24","BRPT"
793.730041503906,803.714050292969,783.746032714844,783.746032714844,37502708,"2023-05-25","BRPT"
783.746032714844,788.738037109375,768.769958496094,773.761962890625,35690313,"2023-05-26","BRPT"
773.761962890625,778.753967285156,763.777954101562,773.761962890625,39172275,"2023-05-29","BRPT"
773.761962890625,778.753967285156,763.777954101562,763.777954101562,36778351,"2023-05-30","BRPT"
763.777954101562,768.769958496094,758.785949707031,758.785949707031,207795040,"2023-05-31","BRPT"
758.785949707031,763.777954101562,728.833862304688,728.833862304688,81846745,"2023-06-05","BRPT"
728.833862304688,733.825866699219,713.857849121094,718.849853515625,49091220,"2023-06-06","BRPT"
723.841857910156,738.81787109375,718.849853515625,728.833862304688,48966020,"2023-06-07","BRPT"
728.833862304688,733.825866699219,718.849853515625,723.841857910156,41689897,"2023-06-08","BRPT"
723.841857910156,728.833862304688,708.865783691406,708.865783691406,47053264,"2023-06-09","BRPT"
708.865783691406,743.809875488281,708.865783691406,738.81787109375,54694271,"2023-06-12","BRPT"
743.809875488281,748.801940917969,733.825866699219,733.825866699219,26725392,"2023-06-13","BRPT"
733.825866699219,743.809875488281,723.841857910156,743.809875488281,30486800,"2023-06-14","BRPT"
743.809875488281,753.7939453125,738.81787109375,748.801940917969,28988207,"2023-06-15","BRPT"
748.801940917969,778.753967285156,748.801940917969,768.769958496094,78108674,"2023-06-16","BRPT"
783.746032714844,783.746032714844,758.785949707031,768.769958496094,25215380,"2023-06-19","BRPT"
768.769958496094,773.761962890625,748.801940917969,758.785949707031,35418078,"2023-06-20","BRPT"
758.785949707031,758.785949707031,738.81787109375,738.81787109375,33753920,"2023-06-21","BRPT"
738.81787109375,763.777954101562,728.833862304688,728.833862304688,44600847,"2023-06-22","BRPT"
733.825866699219,748.801940917969,728.833862304688,738.81787109375,25412495,"2023-06-23","BRPT"
748.801940917969,748.801940917969,738.81787109375,738.81787109375,23642968,"2023-06-26","BRPT"
733.825866699219,758.785949707031,733.825866699219,743.809875488281,14423440,"2023-06-27","BRPT"
753.7939453125,763.777954101562,743.809875488281,748.801940917969,17613436,"2023-07-03","BRPT"
753.7939453125,758.785949707031,748.801940917969,758.785949707031,8314682,"2023-07-04","BRPT"
758.785949707031,763.777954101562,748.801940917969,758.785949707031,11299450,"2023-07-05","BRPT"
763.777954101562,763.777954101562,748.801940917969,758.785949707031,7516507,"2023-07-06","BRPT"
758.785949707031,773.761962890625,753.7939453125,758.785949707031,14846216,"2023-07-07","BRPT"
758.785949707031,773.761962890625,753.7939453125,753.7939453125,12381879,"2023-07-10","BRPT"
753.7939453125,763.777954101562,753.7939453125,763.777954101562,13893393,"2023-07-11","BRPT"
763.777954101562,768.769958496094,758.785949707031,768.769958496094,11854036,"2023-07-12","BRPT"
768.769958496094,773.761962890625,753.7939453125,768.769958496094,17565459,"2023-07-13","BRPT"
768.769958496094,768.769958496094,758.785949707031,768.769958496094,10657524,"2023-07-14","BRPT"
763.777954101562,778.753967285156,763.777954101562,768.769958496094,15653906,"2023-07-17","BRPT"
773.761962890625,783.746032714844,763.777954101562,773.761962890625,12622463,"2023-07-18","BRPT"
778.753967285156,778.753967285156,768.769958496094,768.769958496094,15421935,"2023-07-20","BRPT"
768.769958496094,778.753967285156,758.785949707031,773.761962890625,9437275,"2023-07-21","BRPT"
773.761962890625,778.753967285156,763.777954101562,768.769958496094,9336013,"2023-07-24","BRPT"
768.769958496094,773.761962890625,763.777954101562,768.769958496094,9290140,"2023-07-25","BRPT"
773.761962890625,773.761962890625,758.785949707031,763.777954101562,10176456,"2023-07-26","BRPT"
763.777954101562,768.769958496094,753.7939453125,753.7939453125,13046340,"2023-07-27","BRPT"
753.7939453125,768.769958496094,753.7939453125,763.777954101562,12758480,"2023-07-28","BRPT"
763.777954101562,773.761962890625,753.7939453125,773.761962890625,18062153,"2023-07-31","BRPT"
773.761962890625,788.738037109375,763.777954101562,788.738037109375,33516240,"2023-08-01","BRPT"
793.730041503906,793.730041503906,773.761962890625,773.761962890625,27059325,"2023-08-02","BRPT"
778.753967285156,793.730041503906,778.753967285156,793.730041503906,23348798,"2023-08-03","BRPT"
793.730041503906,793.730041503906,773.761962890625,778.753967285156,13083199,"2023-08-04","BRPT"
783.746032714844,793.730041503906,778.753967285156,788.738037109375,18043223,"2023-08-07","BRPT"
788.738037109375,793.730041503906,778.753967285156,783.746032714844,13806855,"2023-08-08","BRPT"
783.746032714844,793.730041503906,773.761962890625,783.746032714844,20538108,"2023-08-09","BRPT"
783.746032714844,788.738037109375,768.769958496094,778.753967285156,17063257,"2023-08-10","BRPT"
778.753967285156,853.634155273438,778.753967285156,853.634155273438,143249933,"2023-08-11","BRPT"
853.634155273438,923.522338867188,838.658142089844,908.546325683594,150668684,"2023-08-14","BRPT"
913.538330078125,933.506408691406,898.562316894531,928.514404296875,122530936,"2023-08-15","BRPT"
928.514404296875,938.498413085938,908.546325683594,913.538330078125,59183342,"2023-08-16","BRPT"
908.546325683594,913.538330078125,893.5703125,893.5703125,46306872,"2023-08-18","BRPT"
893.5703125,908.546325683594,868.610229492188,873.602233886719,56252860,"2023-08-21","BRPT"
878.59423828125,903.554321289062,868.610229492188,888.578247070312,51385986,"2023-08-22","BRPT"
893.5703125,913.538330078125,888.578247070312,893.5703125,39299679,"2023-08-23","BRPT"
893.5703125,1013.37860107422,888.578247070312,998.402526855469,207453595,"2023-08-24","BRPT"
1003.39459228516,1053.31469726562,998.402526855469,1028.35461425781,180034795,"2023-08-25","BRPT"
1028.35461425781,1118.21081542969,1028.35461425781,1108.22680664062,182757544,"2023-08-28","BRPT"
1113.21887207031,1143.1708984375,1098.24279785156,1123.20288085938,118070310,"2023-08-29","BRPT"
1128.19494628906,1183.10705566406,1113.21887207031,1113.21887207031,129827792,"2023-08-30","BRPT"
1113.21887207031,1128.19494628906,1053.31469726562,1068.29077148438,145407380,"2023-08-31","BRPT"
1083.26672363281,1198.0830078125,1083.26672363281,1198.0830078125,208281217,"2023-09-01","BRPT"
1218.05114746094,1223.04309082031,1153.15490722656,1158.14697265625,103222992,"2023-09-04","BRPT"
1163.13891601562,1173.123046875,1108.22680664062,1143.1708984375,139646777,"2023-09-05","BRPT"
1148.16296386719,1178.11499023438,1133.18688964844,1163.13891601562,93175542,"2023-09-06","BRPT"
1168.13098144531,1178.11499023438,1118.21081542969,1128.19494628906,63960172,"2023-09-07","BRPT"
1143.1708984375,1173.123046875,1113.21887207031,1138.17895507812,100562543,"2023-09-08","BRPT"
1143.1708984375,1173.123046875,1133.18688964844,1173.123046875,52815970,"2023-09-11","BRPT"
1183.10705566406,1228.03515625,1168.13098144531,1198.0830078125,131337504,"2023-09-12","BRPT"
1213.05908203125,1223.04309082031,1188.09899902344,1203.07507324219,53345115,"2023-09-13","BRPT"
1213.05908203125,1307.90734863281,1203.07507324219,1277.95532226562,177453672,"2023-09-14","BRPT"
1297.92333984375,1447.68371582031,1272.96325683594,1417.73168945312,255351008,"2023-09-15","BRPT"
1432.70764160156,1527.55590820312,1377.79553222656,1432.70764160156,341499726,"2023-09-18","BRPT"
1437.69970703125,1457.66772460938,1407.74755859375,1432.70764160156,93149501,"2023-09-19","BRPT"
1432.70764160156,1477.6357421875,1417.73168945312,1442.69165039062,98090994,"2023-09-20","BRPT"
1447.68371582031,1497.60388183594,1432.70764160156,1477.6357421875,142780984,"2023-09-21","BRPT"
1467.65173339844,1512.57983398438,1447.68371582031,1482.62780761719,114854673,"2023-09-22","BRPT"
1502.59582519531,1517.57189941406,1467.65173339844,1472.64379882812,101275682,"2023-09-25","BRPT"
1482.62780761719,1487.61975097656,1307.90734863281,1342.85144042969,208016594,"2023-09-26","BRPT"
1342.85144042969,1402.75561523438,1342.85144042969,1392.77160644531,186396357,"2023-09-27","BRPT"
1397.76354980469,1407.74755859375,1287.93933105469,1297.92333984375,158019226,"2023-09-29","BRPT"
1302.91528320312,1342.85144042969,1287.93933105469,1327.87536621094,120167460,"2023-10-02","BRPT"
1332.86743164062,1397.76354980469,1312.8994140625,1367.8115234375,128526914,"2023-10-03","BRPT"
1367.8115234375,1377.79553222656,1262.97924804688,1282.947265625,151354680,"2023-10-04","BRPT"
1277.95532226562,1307.90734863281,1228.03515625,1252.99523925781,127862352,"2023-10-05","BRPT"
1277.95532226562,1352.83544921875,1267.97119140625,1352.83544921875,144752834,"2023-10-06","BRPT"
1367.8115234375,1407.74755859375,1252.99523925781,1287.93933105469,256633056,"2023-10-09","BRPT"
1287.93933105469,1307.90734863281,1173.123046875,1183.10705566406,225889445,"2023-10-10","BRPT"
1183.10705566406,1262.97924804688,1163.13891601562,1223.04309082031,197997790,"2023-10-11","BRPT"
1228.03515625,1233.02709960938,1128.19494628906,1133.18688964844,189629422,"2023-10-12","BRPT"
1128.19494628906,1173.123046875,1128.19494628906,1143.1708984375,90859843,"2023-10-13","BRPT"
1158.14697265625,1168.13098144531,1073.28271484375,1128.19494628906,163229750,"2023-10-16","BRPT"
1143.1708984375,1183.10705566406,1118.21081542969,1148.16296386719,106070341,"2023-10-17","BRPT"
1158.14697265625,1193.09106445312,1153.15490722656,1163.13891601562,94770190,"2023-10-18","BRPT"
1163.13891601562,1168.13098144531,1013.37860107422,1033.3466796875,205102940,"2023-10-19","BRPT"
1038.33862304688,1053.31469726562,993.410522460938,1018.37060546875,109231891,"2023-10-20","BRPT"
1018.37060546875,1033.3466796875,948.482421875,998.402526855469,166443984,"2023-10-23","BRPT"
998.402526855469,1033.3466796875,993.410522460938,1023.36260986328,54387681,"2023-10-24","BRPT"
1033.3466796875,1043.33068847656,983.426513671875,993.410522460938,67133041,"2023-10-25","BRPT"
993.410522460938,1003.39459228516,953.474426269531,963.45849609375,73247909,"2023-10-26","BRPT"
973.442504882812,1013.37860107422,968.450500488281,988.418518066406,90676250,"2023-10-27","BRPT"
993.410522460938,1033.3466796875,988.418518066406,1003.39459228516,117575119,"2023-10-30","BRPT"
1018.37060546875,1128.19494628906,993.410522460938,1123.20288085938,272251005,"2023-10-31","BRPT"
1133.18688964844,1153.15490722656,1018.37060546875,1018.37060546875,276681883,"2023-11-01","BRPT"
1033.3466796875,1068.29077148438,998.402526855469,998.402526855469,139413405,"2023-11-02","BRPT"
1018.37060546875,1063.29870605469,993.410522460938,1038.33862304688,145282881,"2023-11-03","BRPT"
1043.33068847656,1078.27478027344,1028.35461425781,1073.28271484375,150310612,"2023-11-06","BRPT"
1063.29870605469,1108.22680664062,1038.33862304688,1053.31469726562,138745037,"2023-11-07","BRPT"
1058.30676269531,1063.29870605469,1008.38659667969,1018.37060546875,79008912,"2023-11-08","BRPT"
1028.35461425781,1078.27478027344,1018.37060546875,1068.29077148438,147553708,"2023-11-09","BRPT"
1078.27478027344,1277.95532226562,1068.29077148438,1173.123046875,851612303,"2023-11-10","BRPT"
1183.10705566406,1208.06713867188,1108.22680664062,1148.16296386719,283951596,"2023-11-13","BRPT"
1158.14697265625,1178.11499023438,1133.18688964844,1138.17895507812,127038036,"2023-11-14","BRPT"
1148.16296386719,1193.09106445312,1143.1708984375,1163.13891601562,201897019,"2023-11-15","BRPT"
1173.123046875,1188.09899902344,1113.21887207031,1153.15490722656,135992039,"2023-11-16","BRPT"
1168.13098144531,1173.123046875,1143.1708984375,1163.13891601562,82334424,"2023-11-17","BRPT"
1163.13891601562,1168.13098144531,1128.19494628906,1138.17895507812,75541773,"2023-11-20","BRPT"
1138.17895507812,1148.16296386719,1028.35461425781,1038.33862304688,233275644,"2023-11-21","BRPT"
1038.33862304688,1048.32263183594,978.434509277344,988.418518066406,204619868,"2023-11-22","BRPT"
993.410522460938,1023.36260986328,988.418518066406,993.410522460938,134245850,"2023-11-23","BRPT"
998.402526855469,1003.39459228516,968.450500488281,983.426513671875,61484417,"2023-11-24","BRPT"
988.418518066406,998.402526855469,943.490417480469,943.490417480469,124844532,"2023-11-27","BRPT"
943.490417480469,1023.36260986328,943.490417480469,1008.38659667969,280558176,"2023-11-28","BRPT"
1013.37860107422,1053.31469726562,1008.38659667969,1028.35461425781,172524698,"2023-11-29","BRPT"
1028.35461425781,1073.28271484375,1013.37860107422,1043.33068847656,384814920,"2023-11-30","BRPT"
1048.32263183594,1053.31469726562,1013.37860107422,1013.37860107422,103083870,"2023-12-01","BRPT"
1028.35461425781,1048.32263183594,1003.39459228516,1013.37860107422,118653241,"2023-12-04","BRPT"
1018.37060546875,1048.32263183594,1008.38659667969,1048.32263183594,127735850,"2023-12-05","BRPT"
1073.28271484375,1307.90734863281,1068.29077148438,1307.90734863281,824000194,"2023-12-06","BRPT"
1387.77954101562,1597.44409179688,1352.83544921875,1597.44409179688,1407763523,"2023-12-07","BRPT"
1622.40417480469,1946.88500976562,1527.55590820312,1747.20446777344,1378407028,"2023-12-08","BRPT"
1757.1884765625,1916.93286132812,1587.46008300781,1712.26037597656,682632467,"2023-12-11","BRPT"
1777.15649414062,1792.13256835938,1612.42016601562,1752.19653320312,496679217,"2023-12-12","BRPT"
1762.18054199219,1827.07666015625,1682.30834960938,1707.26831054688,398530830,"2023-12-13","BRPT"
1727.23645019531,1737.22045898438,1592.45202636719,1612.42016601562,329732929,"2023-12-14","BRPT"
1597.44409179688,1667.33227539062,1527.55590820312,1607.42810058594,300825752,"2023-12-15","BRPT"
1622.40417480469,1667.33227539062,1347.84350585938,1462.65979003906,516169151,"2023-12-18","BRPT"
1462.65979003906,1572.48400878906,1432.70764160156,1567.49206542969,283236754,"2023-12-19","BRPT"
1597.44409179688,1602.43615722656,1497.60388183594,1512.57983398438,246073688,"2023-12-20","BRPT"
1497.60388183594,1512.57983398438,1447.68371582031,1472.64379882812,181307929,"2023-12-21","BRPT"
1482.62780761719,1497.60388183594,1402.75561523438,1407.74755859375,131077889,"2023-12-22","BRPT"
1412.73962402344,1482.62780761719,1412.73962402344,1422.7236328125,179193852,"2023-12-27","BRPT"
1427.71569824219,1442.69165039062,1357.82751464844,1372.80346679688,125276221,"2023-12-28","BRPT"
1372.80346679688,1382.78759765625,1327.87536621094,1327.87536621094,108782874,"2023-12-29","BRPT"
1332.86743164062,1432.70764160156,1327.87536621094,1382.78759765625,213322971,"2024-01-02","BRPT"
1382.78759765625,1392.77160644531,1337.859375,1352.83544921875,95469607,"2024-01-03","BRPT"
1357.82751464844,1387.77954101562,1347.84350585938,1367.8115234375,72526957,"2024-01-04","BRPT"
1372.80346679688,1377.79553222656,1332.86743164062,1347.84350585938,73800492,"2024-01-05","BRPT"
1352.83544921875,1372.80346679688,1307.90734863281,1317.89135742188,90600629,"2024-01-08","BRPT"
1322.88342285156,1322.88342285156,1073.28271484375,1078.27478027344,404148003,"2024-01-09","BRPT"
1078.27478027344,1158.14697265625,1053.31469726562,1113.21887207031,280147019,"2024-01-10","BRPT"
1118.21081542969,1133.18688964844,1048.32263183594,1058.30676269531,143608406,"2024-01-11","BRPT"
1058.30676269531,1088.2587890625,1043.33068847656,1063.29870605469,103123333,"2024-01-12","BRPT"
1088.2587890625,1108.22680664062,1003.39459228516,1013.37860107422,240445798,"2024-01-15","BRPT"
1018.37060546875,1068.29077148438,1008.38659667969,1063.29870605469,169549445,"2024-01-16","BRPT"
1073.28271484375,1073.28271484375,1018.37060546875,1048.32263183594,157416063,"2024-01-17","BRPT"
1048.32263183594,1153.15490722656,1038.33862304688,1108.22680664062,533265061,"2024-01-18","BRPT"
1118.21081542969,1128.19494628906,1068.29077148438,1083.26672363281,170518393,"2024-01-19","BRPT"
1083.26672363281,1103.23486328125,1063.29870605469,1088.2587890625,118292165,"2024-01-22","BRPT"
1093.25085449219,1118.21081542969,1088.2587890625,1118.21081542969,161893816,"2024-01-23","BRPT"
1123.20288085938,1143.1708984375,1063.29870605469,1078.27478027344,216564249,"2024-01-24","BRPT"
1103.23486328125,1103.23486328125,1058.30676269531,1063.29870605469,79499796,"2024-01-25","BRPT"
1063.29870605469,1068.29077148438,1018.37060546875,1033.3466796875,128873267,"2024-01-26","BRPT"
1033.3466796875,1053.31469726562,998.402526855469,1023.36260986328,127385391,"2024-01-29","BRPT"
1023.36260986328,1038.33862304688,1008.38659667969,1013.37860107422,95907907,"2024-01-30","BRPT"
1018.37060546875,1068.29077148438,1018.37060546875,1058.30676269531,188029967,"2024-01-31","BRPT"
1068.29077148438,1078.27478027344,1038.33862304688,1053.31469726562,110049397,"2024-02-01","BRPT"
1058.30676269531,1063.29870605469,1023.36260986328,1048.32263183594,86056971,"2024-02-02","BRPT"
1048.32263183594,1073.28271484375,1023.36260986328,1028.35461425781,125301061,"2024-02-05","BRPT"
1028.35461425781,1043.33068847656,1008.38659667969,1043.33068847656,87370168,"2024-02-06","BRPT"
1048.32263183594,1053.31469726562,1028.35461425781,1048.32263183594,80454120,"2024-02-07","BRPT"
1053.31469726562,1053.31469726562,1008.38659667969,1013.37860107422,102467385,"2024-02-12","BRPT"
1008.38659667969,1013.37860107422,963.45849609375,973.442504882812,164214623,"2024-02-13","BRPT"
1023.36260986328,1023.36260986328,988.418518066406,1003.39459228516,182374733,"2024-02-15","BRPT"
1003.39459228516,1038.33862304688,1003.39459228516,1008.38659667969,119052780,"2024-02-16","BRPT"
1008.38659667969,1028.35461425781,998.402526855469,998.402526855469,64550315,"2024-02-19","BRPT"
1003.39459228516,1008.38659667969,978.434509277344,1008.38659667969,78636918,"2024-02-20","BRPT"
1008.38659667969,1008.38659667969,973.442504882812,983.426513671875,74271444,"2024-02-21","BRPT"
983.426513671875,993.410522460938,973.442504882812,983.426513671875,36728772,"2024-02-22","BRPT"
988.418518066406,993.410522460938,968.450500488281,973.442504882812,49790838,"2024-02-23","BRPT"
983.426513671875,983.426513671875,948.482421875,953.474426269531,44136405,"2024-02-26","BRPT"
953.474426269531,973.442504882812,943.490417480469,968.450500488281,57673329,"2024-02-27","BRPT"
973.442504882812,993.410522460938,963.45849609375,963.45849609375,70331150,"2024-02-28","BRPT"
963.45849609375,988.418518066406,958.466430664062,973.442504882812,119630803,"2024-02-29","BRPT"
978.434509277344,1023.36260986328,968.450500488281,1003.39459228516,117522836,"2024-03-01","BRPT"
1008.38659667969,1023.36260986328,1003.39459228516,1013.37860107422,71169288,"2024-03-04","BRPT"
1013.37860107422,1018.37060546875,948.482421875,953.474426269531,123308979,"2024-03-05","BRPT"
953.474426269531,988.418518066406,953.474426269531,978.434509277344,72625114,"2024-03-06","BRPT"
983.426513671875,1048.32263183594,973.442504882812,1018.37060546875,175319563,"2024-03-07","BRPT"
1023.36260986328,1043.33068847656,1003.39459228516,1008.38659667969,97047628,"2024-03-08","BRPT"
1013.37860107422,1028.35461425781,1003.39459228516,1023.36260986328,84622980,"2024-03-13","BRPT"
1023.36260986328,1058.30676269531,1008.38659667969,1033.3466796875,135638675,"2024-03-14","BRPT"
1028.35461425781,1028.35461425781,978.434509277344,983.426513671875,123664547,"2024-03-15","BRPT"
988.418518066406,993.410522460938,958.466430664062,958.466430664062,64862414,"2024-03-18","BRPT"
963.45849609375,973.442504882812,958.466430664062,958.466430664062,44596640,"2024-03-19","BRPT"
958.466430664062,978.434509277344,948.482421875,953.474426269531,66485607,"2024-03-20","BRPT"
958.466430664062,968.450500488281,948.482421875,953.474426269531,71124216,"2024-03-21","BRPT"
958.466430664062,958.466430664062,938.498413085938,943.490417480469,78279346,"2024-03-22","BRPT"
968.450500488281,968.450500488281,923.522338867188,968.450500488281,91804252,"2024-03-25","BRPT"
983.426513671875,983.426513671875,958.466430664062,973.442504882812,48953400,"2024-03-26","BRPT"
968.450500488281,973.442504882812,943.490417480469,943.490417480469,38472056,"2024-03-27","BRPT"
948.482421875,958.466430664062,933.506408691406,943.490417480469,59555736,"2024-03-28","BRPT"
963.45849609375,968.450500488281,933.506408691406,948.482421875,56842703,"2024-04-01","BRPT"
953.474426269531,998.402526855469,948.482421875,998.402526855469,122767113,"2024-04-02","BRPT"
998.402526855469,1003.39459228516,958.466430664062,958.466430664062,69272859,"2024-04-03","BRPT"
958.466430664062,978.434509277344,958.466430664062,968.450500488281,35063011,"2024-04-04","BRPT"
968.450500488281,1018.37060546875,968.450500488281,1003.39459228516,123002489,"2024-04-05","BRPT"
988.418518066406,1018.37060546875,963.45849609375,1008.38659667969,90220722,"2024-04-16","BRPT"
1008.38659667969,1043.33068847656,993.410522460938,993.410522460938,117873796,"2024-04-17","BRPT"
998.402526855469,1003.39459228516,953.474426269531,958.466430664062,91912424,"2024-04-18","BRPT"
958.466430664062,968.450500488281,938.498413085938,948.482421875,65130642,"2024-04-19","BRPT"
948.482421875,963.45849609375,938.498413085938,953.474426269531,39932089,"2024-04-22","BRPT"
948.482421875,958.466430664062,933.506408691406,938.498413085938,67640151,"2024-04-23","BRPT"
948.482421875,963.45849609375,943.490417480469,948.482421875,42135809,"2024-04-24","BRPT"
953.474426269531,953.474426269531,928.514404296875,928.514404296875,46529628,"2024-04-25","BRPT"
928.514404296875,943.490417480469,873.602233886719,873.602233886719,104508446,"2024-04-26","BRPT"
888.578247070312,973.442504882812,878.59423828125,953.474426269531,133513680,"2024-04-29","BRPT"
968.450500488281,1018.37060546875,963.45849609375,1018.37060546875,198574411,"2024-04-30","BRPT"
1013.37860107422,1073.28271484375,988.418518066406,998.402526855469,214998548,"2024-05-02","BRPT"
998.402526855469,1018.37060546875,978.434509277344,978.434509277344,63435935,"2024-05-03","BRPT"
1008.38659667969,1008.38659667969,983.426513671875,1003.39459228516,53517391,"2024-05-06","BRPT"
1003.39459228516,1013.37860107422,978.434509277344,978.434509277344,60614728,"2024-05-07","BRPT"
983.426513671875,993.410522460938,958.466430664062,978.434509277344,60689047,"2024-05-08","BRPT"
983.426513671875,988.418518066406,963.45849609375,978.434509277344,52676347,"2024-05-13","BRPT"
983.426513671875,1003.39459228516,958.466430664062,958.466430664062,68768253,"2024-05-14","BRPT"
973.442504882812,1028.35461425781,958.466430664062,1028.35461425781,168872664,"2024-05-15","BRPT"
1038.33862304688,1282.947265625,1038.33862304688,1282.947265625,569148983,"2024-05-16","BRPT"
1282.947265625,1457.66772460938,1257.98718261719,1337.859375,1138465635,"2024-05-17","BRPT"
1342.85144042969,1407.74755859375,1178.11499023438,1198.0830078125,486407909,"2024-05-20","BRPT"
1208.06713867188,1327.87536621094,1203.07507324219,1262.97924804688,529851408,"2024-05-21","BRPT"
1267.97119140625,1287.93933105469,1178.11499023438,1183.10705566406,271170780,"2024-05-22","BRPT"
1183.10705566406,1218.05114746094,1043.33068847656,1078.27478027344,338582666,"2024-05-27","BRPT"
1078.27478027344,1228.03515625,1073.28271484375,1168.13098144531,422316827,"2024-05-28","BRPT"
1168.13098144531,1173.123046875,1058.30676269531,1063.29870605469,260069646,"2024-05-29","BRPT"
1063.29870605469,1098.24279785156,1038.33862304688,1048.32263183594,202180071,"2024-05-30","BRPT"
1053.31469726562,1078.27478027344,1028.35461425781,1063.29870605469,392913857,"2024-05-31","BRPT"
1063.29870605469,1098.24279785156,1048.32263183594,1073.28271484375,260239718,"2024-06-03","BRPT"
1068.29077148438,1083.26672363281,1043.33068847656,1043.33068847656,147994512,"2024-06-04","BRPT"
1018.37060546875,1023.36260986328,953.474426269531,953.474426269531,251152201,"2024-06-05","BRPT"
958.466430664062,983.426513671875,958.466430664062,973.442504882812,97306842,"2024-06-06","BRPT"
983.426513671875,988.418518066406,958.466430664062,963.45849609375,81476554,"2024-06-07","BRPT"
963.45849609375,1053.31469726562,958.466430664062,1033.3466796875,345990600,"2024-06-10","BRPT"
1038.33862304688,1063.29870605469,983.426513671875,983.426513671875,271558199,"2024-06-11","BRPT"
983.426513671875,1008.38659667969,973.442504882812,993.410522460938,126036836,"2024-06-12","BRPT"
1003.39459228516,1003.39459228516,973.442504882812,978.434509277344,75547382,"2024-06-13","BRPT"
983.426513671875,993.410522460938,948.482421875,948.482421875,113067218,"2024-06-14","BRPT"
953.474426269531,963.45849609375,903.554321289062,903.554321289062,142692543,"2024-06-19","BRPT"
913.538330078125,938.498413085938,898.562316894531,913.538330078125,106781978,"2024-06-20","BRPT"
933.506408691406,968.450500488281,928.514404296875,948.482421875,199158644,"2024-06-21","BRPT"
948.482421875,973.442504882812,943.490417480469,963.45849609375,93120054,"2024-06-24","BRPT"
963.45849609375,968.450500488281,943.490417480469,943.490417480469,89152616,"2024-06-25","BRPT"
953.474426269531,993.410522460938,953.474426269531,958.466430664062,152135828,"2024-06-26","BRPT"
960,980,955,965,80585200,"2024-06-27","BRPT"
965,1010,960,990,159881100,"2024-06-28","BRPT"
1000,1145,980,1130,468215600,"2024-07-01","BRPT"
1145,1240,1125,1175,646849400,"2024-07-02","BRPT"
1185,1235,1175,1225,380118500,"2024-07-03","BRPT"
1235,1290,1235,1260,353084300,"2024-07-04","BRPT"
1270,1300,1205,1220,386280000,"2024-07-05","BRPT"
1195,1205,1090,1120,428855700,"2024-07-08","BRPT"
1130,1155,1100,1110,188225400,"2024-07-09","BRPT"
1115,1145,1085,1110,203923800,"2024-07-10","BRPT"
1115,1125,1090,1110,104500000,"2024-07-11","BRPT"
1120,1130,1095,1130,116028100,"2024-07-12","BRPT"
1135,1140,1100,1105,141112200,"2024-07-15","BRPT"
1105,1115,1085,1095,92299600,"2024-07-16","BRPT"
1080,1090,1035,1055,151812200,"2024-07-17","BRPT"
1055,1105,1050,1080,186000800,"2024-07-18","BRPT"
1080,1085,1050,1055,114292700,"2024-07-19","BRPT"
1070,1100,1055,1055,200431200,"2024-07-22","BRPT"
1060,1065,1035,1065,123446800,"2024-07-23","BRPT"
1070,1105,1055,1065,188493700,"2024-07-24","BRPT"
1065,1070,1035,1035,132011000,"2024-07-25","BRPT"
1040,1075,1040,1065,103244900,"2024-07-26","BRPT"
1070,1130,1065,1090,279584200,"2024-07-29","BRPT"
1095,1110,1070,1075,117814900,"2024-07-30","BRPT"
1075,1105,1075,1090,120221500,"2024-07-31","BRPT"
1105,1125,1095,1120,141777100,"2024-08-01","BRPT"
1120,1125,1090,1090,115349300,"2024-08-02","BRPT"
1065,1065,1000,1015,210466100,"2024-08-05","BRPT"
1030,1045,1010,1015,104670400,"2024-08-06","BRPT"
1020,1065,1020,1045,137395000,"2024-08-07","BRPT"
1050,1055,1030,1035,63567600,"2024-08-08","BRPT"
1045,1060,1040,1045,56562600,"2024-08-09","BRPT"
1050,1055,1040,1050,44271000,"2024-08-12","BRPT"
1050,1065,1045,1050,56163300,"2024-08-13","BRPT"
1050,1125,1050,1125,253606800,"2024-08-14","BRPT"
1125,1145,1095,1105,136034000,"2024-08-15","BRPT"
1115,1140,1105,1105,134211300,"2024-08-16","BRPT"
1105,1135,1105,1120,89763500,"2024-08-19","BRPT"
1125,1135,1100,1125,97102400,"2024-08-20","BRPT"
1125,1125,1100,1100,85797700,"2024-08-21","BRPT"
1090,1130,1085,1100,124179600,"2024-08-22","BRPT"
1105,1120,1105,1115,79242800,"2024-08-23","BRPT"
1135,1180,1120,1125,233506400,"2024-08-26","BRPT"
1130,1135,1105,1110,75623600,"2024-08-27","BRPT"
1115,1215,1110,1190,429790600,"2024-08-28","BRPT"
1205,1230,1130,1140,418272100,"2024-08-29","BRPT"
1140,1160,1110,1145,183226100,"2024-08-30","BRPT"
1140,1160,1120,1120,102560700,"2024-09-02","BRPT"
1130,1135,1105,1105,78197100,"2024-09-03","BRPT"
1085,1130,1075,1110,108808000,"2024-09-04","BRPT"
1120,1125,1090,1095,87082200,"2024-09-05","BRPT"
1100,1115,1085,1085,66395300,"2024-09-06","BRPT"
1090,1105,1090,1090,70992100,"2024-09-09","BRPT"
1105,1120,1090,1100,106944900,"2024-09-10","BRPT"
1110,1195,1105,1190,453792300,"2024-09-11","BRPT"
1205,1240,1145,1150,428347000,"2024-09-12","BRPT"
1165,1165,1130,1140,94229900,"2024-09-13","BRPT"
1140,1175,1140,1145,103342800,"2024-09-17","BRPT"
1150,1165,1135,1140,78704900,"2024-09-18","BRPT"
1140,1200,1140,1195,282207700,"2024-09-19","BRPT"
1090,1130,1060,1065,516253100,"2024-09-20","BRPT"
1060,1100,1050,1075,203368300,"2024-09-23","BRPT"
1085,1120,1080,1120,260783500,"2024-09-24","BRPT"
1125,1125,1095,1105,106095400,"2024-09-25","BRPT"
1105,1125,1090,1105,127230800,"2024-09-26","BRPT"
1105,1110,1090,1090,51252100,"2024-09-27","BRPT"
1085,1090,1050,1050,80653800,"2024-09-30","BRPT"
1055,1075,1055,1070,52064400,"2024-10-01","BRPT"
1070,1070,1015,1030,147298600,"2024-10-02","BRPT"
1040,1050,1015,1015,194247700,"2024-10-03","BRPT"
1025,1035,1005,1010,80199500,"2024-10-04","BRPT"
1015,1015,980,1010,125400100,"2024-10-07","BRPT"
1010,1020,995,1010,58636600,"2024-10-08","BRPT"
1015,1020,1000,1000,43833200,"2024-10-09","BRPT"
1000,1010,990,990,45137200,"2024-10-10","BRPT"
995,1005,985,995,47006500,"2024-10-11","BRPT"
995,1030,995,1015,72187900,"2024-10-14","BRPT"
1020,1025,1005,1025,50102300,"2024-10-15","BRPT"
1025,1035,1000,1000,86752600,"2024-10-16","BRPT"
1010,1035,1005,1030,98867100,"2024-10-17","BRPT"
1035,1040,1015,1020,55838800,"2024-10-18","BRPT"
1025,1030,1010,1015,32193400,"2024-10-21","BRPT"
1015,1055,1010,1045,138248300,"2024-10-22","BRPT"
1060,1060,1025,1040,72597000,"2024-10-23","BRPT"
1045,1050,1020,1020,43409300,"2024-10-24","BRPT"
1025,1035,1000,1010,38344400,"2024-10-25","BRPT"
1010,1020,995,1000,43286600,"2024-10-28","BRPT"
1000,1015,995,1000,35789900,"2024-10-29","BRPT"
1005,1005,990,995,32904600,"2024-10-30","BRPT"
995,1015,990,995,52910600,"2024-10-31","BRPT"
995,1005,985,985,53449200,"2024-11-01","BRPT"