"Open","High","Low","Close","Volume","Date","Emiten"
715,715,705,715,20,"2007-01-02","PTBA"
730,735,710,730,20,"2007-01-03","PTBA"
700,730,700,700,20,"2007-01-04","PTBA"
700,705,690,700,58877500,"2007-01-05","PTBA"
690,700,690,690,20,"2007-01-08","PTBA"
680,705,665,680,20,"2007-01-09","PTBA"
670,670,620,630,196510000,"2007-01-10","PTBA"
640,645,610,610,82377500,"2007-01-11","PTBA"
625,625,545,555,186625000,"2007-01-12","PTBA"
565,620,565,615,220197500,"2007-01-15","PTBA"
625,630,605,625,20,"2007-01-16","PTBA"
615,625,610,615,20,"2007-01-17","PTBA"
630,640,620,630,20,"2007-01-18","PTBA"
625,640,620,625,41430000,"2007-01-19","PTBA"
630,645,630,630,34062500,"2007-01-22","PTBA"
630,635,625,630,30367500,"2007-01-23","PTBA"
635,640,630,635,31835000,"2007-01-24","PTBA"
635,635,620,625,35617500,"2007-01-25","PTBA"
615,625,605,625,18390000,"2007-01-26","PTBA"
625,630,620,625,13577500,"2007-01-29","PTBA"
625,640,620,625,20,"2007-01-30","PTBA"
625,630,620,625,20,"2007-01-31","PTBA"
630,630,620,630,17845000,"2007-02-01","PTBA"
625,630,630,625,20,"2007-02-02","PTBA"
615,620,610,615,20,"2007-02-05","PTBA"
620,620,610,620,14260000,"2007-02-06","PTBA"
620,620,615,620,10747500,"2007-02-07","PTBA"
610,615,605,610,20,"2007-02-08","PTBA"
605,610,600,600,11415000,"2007-02-09","PTBA"
590,605,590,590,20,"2007-02-12","PTBA"
600,600,590,600,20,"2007-02-13","PTBA"
585,610,585,585,20,"2007-02-14","PTBA"
605,605,595,605,20,"2007-02-15","PTBA"
605,630,605,615,165500000,"2007-02-16","PTBA"
615,620,610,615,20,"2007-02-19","PTBA"
625,625,615,625,20,"2007-02-20","PTBA"
650,655,625,650,20,"2007-02-21","PTBA"
650,670,645,650,20,"2007-02-22","PTBA"
660,660,640,660,20,"2007-02-23","PTBA"
685,685,655,685,20,"2007-02-26","PTBA"
680,700,675,680,20,"2007-02-27","PTBA"
600,660,600,660,229087500,"2007-02-28","PTBA"
655,680,650,655,20,"2007-03-01","PTBA"
650,670,650,650,20,"2007-03-02","PTBA"
610,650,610,610,20,"2007-03-05","PTBA"
630,635,615,630,20,"2007-03-06","PTBA"
630,640,625,630,20,"2007-03-07","PTBA"
630,650,630,635,44710000,"2007-03-08","PTBA"
640,645,635,640,83945000,"2007-03-09","PTBA"
655,660,645,655,20,"2007-03-12","PTBA"
660,670,650,660,80085000,"2007-03-13","PTBA"
645,650,635,645,20,"2007-03-14","PTBA"
655,660,650,655,20,"2007-03-15","PTBA"
665,675,650,665,20,"2007-03-16","PTBA"
660,675,655,660,20,"2007-03-20","PTBA"
655,660,650,655,20,"2007-03-21","PTBA"
655,665,655,655,20,"2007-03-22","PTBA"
655,660,655,655,20,"2007-03-23","PTBA"
660,660,650,660,20,"2007-03-26","PTBA"
670,675,660,670,20,"2007-03-27","PTBA"
675,690,670,675,20,"2007-03-28","PTBA"
695,695,670,695,20,"2007-03-29","PTBA"
690,705,685,690,20,"2007-03-30","PTBA"
695,695,685,695,20,"2007-04-02","PTBA"
695,700,690,695,146895000,"2007-04-03","PTBA"
715,725,690,715,20,"2007-04-04","PTBA"
710,715,700,710,20,"2007-04-05","PTBA"
710,715,705,710,53615000,"2007-04-09","PTBA"
705,715,700,705,20,"2007-04-10","PTBA"
720,730,705,720,20,"2007-04-11","PTBA"
720,730,710,720,20,"2007-04-12","PTBA"
730,735,720,730,20,"2007-04-13","PTBA"
745,750,735,745,20,"2007-04-16","PTBA"
740,750,730,740,20,"2007-04-17","PTBA"
725,740,725,725,20,"2007-04-18","PTBA"
720,725,710,720,128942500,"2007-04-19","PTBA"
725,740,720,735,113067500,"2007-04-20","PTBA"
745,755,740,745,163890000,"2007-04-23","PTBA"
760,780,740,760,20,"2007-04-24","PTBA"
780,790,775,780,20,"2007-04-25","PTBA"
805,810,785,805,20,"2007-04-26","PTBA"
795,800,785,795,20,"2007-04-27","PTBA"
780,795,775,780,20,"2007-04-30","PTBA"
790,790,775,790,20,"2007-05-01","PTBA"
795,855,795,855,394750000,"2007-05-02","PTBA"
880,890,865,880,20,"2007-05-03","PTBA"
860,890,855,860,20,"2007-05-04","PTBA"
845,870,845,845,20,"2007-05-07","PTBA"
835,850,830,835,20,"2007-05-08","PTBA"
840,845,830,840,20,"2007-05-09","PTBA"
840,845,830,840,35022500,"2007-05-10","PTBA"
835,835,820,835,20,"2007-05-11","PTBA"
875,880,845,875,20,"2007-05-14","PTBA"
870,880,865,870,20,"2007-05-15","PTBA"
900,905,865,900,20,"2007-05-16","PTBA"
910,970,905,970,303777500,"2007-05-21","PTBA"
980,1010,975,980,209082500,"2007-05-22","PTBA"
950,985,950,950,20,"2007-05-23","PTBA"
915,955,910,915,20,"2007-05-24","PTBA"
920,935,890,920,20,"2007-05-25","PTBA"
970,975,940,970,20,"2007-05-28","PTBA"
985,990,975,985,20,"2007-05-29","PTBA"
985,990,960,985,20,"2007-05-30","PTBA"
995,1050,995,1050,212165000,"2007-05-31","PTBA"
1060,1140,1060,1120,237207500,"2007-06-04","PTBA"
1110,1160,1080,1110,20,"2007-06-05","PTBA"
1080,1290,1080,1290,239545000,"2007-06-06","PTBA"
1260,1420,1230,1260,20,"2007-06-07","PTBA"
1200,1350,1200,1290,205250000,"2007-06-08","PTBA"
1330,1450,1330,1410,426410000,"2007-06-11","PTBA"
1440,1450,1320,1350,225922500,"2007-06-12","PTBA"
1340,1370,1250,1270,214715000,"2007-06-13","PTBA"
1270,1330,1250,1270,20,"2007-06-14","PTBA"
1290,1320,1260,1290,95812500,"2007-06-15","PTBA"
1320,1360,1290,1340,79315000,"2007-06-18","PTBA"
1340,1420,1330,1420,184167500,"2007-06-19","PTBA"
1450,1510,1430,1450,20,"2007-06-20","PTBA"
1410,1510,1400,1410,20,"2007-06-21","PTBA"
1350,1430,1340,1350,20,"2007-06-22","PTBA"
1370,1380,1330,1370,20,"2007-06-25","PTBA"
1390,1390,1310,1320,77500000,"2007-06-26","PTBA"
1280,1320,1270,1280,20,"2007-06-27","PTBA"
1270,1320,1240,1270,20,"2007-06-28","PTBA"
1270,1320,1270,1310,20,"2007-06-29","PTBA"
1350,1350,1310,1350,20,"2007-07-02","PTBA"
1330,1370,1310,1330,20,"2007-07-03","PTBA"
1300,1340,1280,1300,20,"2007-07-04","PTBA"
1310,1380,1290,1360,164517500,"2007-07-05","PTBA"
1370,1390,1340,1370,20,"2007-07-06","PTBA"
1340,1410,1330,1340,20,"2007-07-09","PTBA"
1330,1350,1310,1330,20,"2007-07-10","PTBA"
1330,1350,1300,1330,20,"2007-07-11","PTBA"
1340,1350,1320,1340,33375000,"2007-07-12","PTBA"
1340,1370,1340,1340,20,"2007-07-13","PTBA"
1320,1350,1320,1320,20,"2007-07-16","PTBA"
1310,1330,1310,1310,20,"2007-07-17","PTBA"
1310,1320,1300,1310,56592500,"2007-07-18","PTBA"
1350,1360,1310,1350,20,"2007-07-19","PTBA"
1350,1370,1340,1350,20,"2007-07-20","PTBA"
1340,1370,1340,1350,39982500,"2007-07-23","PTBA"
1350,1370,1340,1350,42625000,"2007-07-24","PTBA"
1350,1360,1340,1340,68995000,"2007-07-25","PTBA"
1340,1350,1320,1330,50550000,"2007-07-26","PTBA"
1300,1320,1280,1310,54257500,"2007-07-27","PTBA"
1300,1320,1280,1300,51262500,"2007-07-30","PTBA"
1320,1330,1310,1330,27617500,"2007-07-31","PTBA"
1320,1320,1250,1250,86095000,"2007-08-01","PTBA"
1250,1290,1230,1250,20,"2007-08-02","PTBA"
1240,1280,1230,1240,20,"2007-08-03","PTBA"
1210,1210,1150,1160,38427500,"2007-08-06","PTBA"
1200,1200,1110,1120,53687500,"2007-08-07","PTBA"
1190,1190,1140,1190,20,"2007-08-08","PTBA"
1220,1230,1170,1180,30245000,"2007-08-09","PTBA"
1150,1150,1110,1150,20,"2007-08-10","PTBA"
1160,1170,1130,1160,15,"2007-08-13","PTBA"
1160,1160,1140,1150,15790000,"2007-08-14","PTBA"
1120,1120,1010,1040,74187500,"2007-08-15","PTBA"
940,980,910,940,20,"2007-08-16","PTBA"
1010,1045,1010,1030,56552500,"2007-08-20","PTBA"
1050,1050,950,960,32087500,"2007-08-21","PTBA"
970,1055,965,1045,34177500,"2007-08-22","PTBA"
1080,1120,1070,1080,20,"2007-08-23","PTBA"
1080,1100,1040,1080,20,"2007-08-24","PTBA"
1130,1140,1100,1130,20,"2007-08-27","PTBA"
1110,1140,1100,1110,20,"2007-08-28","PTBA"
1060,1150,1060,1140,45602500,"2007-08-29","PTBA"
1120,1170,1120,1120,20,"2007-08-30","PTBA"
1150,1160,1130,1150,20,"2007-08-31","PTBA"
1140,1150,1130,1140,11552500,"2007-09-03","PTBA"
1150,1180,1140,1150,39545000,"2007-09-04","PTBA"
1150,1170,1140,1150,20,"2007-09-05","PTBA"
1160,1170,1130,1160,20,"2007-09-06","PTBA"
1210,1220,1160,1210,20,"2007-09-07","PTBA"
1180,1190,1160,1180,71440000,"2007-09-10","PTBA"
1180,1190,1160,1180,30465000,"2007-09-11","PTBA"
1160,1200,1160,1160,20,"2007-09-12","PTBA"
1180,1200,1160,1200,31782500,"2007-09-13","PTBA"
1200,1230,1190,1200,20,"2007-09-14","PTBA"
1190,1210,1170,1190,20,"2007-09-17","PTBA"
1230,1240,1180,1230,20,"2007-09-18","PTBA"
1290,1290,1260,1290,20,"2007-09-19","PTBA"
1280,1320,1270,1280,20,"2007-09-20","PTBA"
1280,1290,1260,1280,33915000,"2007-09-21","PTBA"
1280,1330,1280,1320,94590000,"2007-09-24","PTBA"
1320,1320,1290,1290,27600000,"2007-09-25","PTBA"
1310,1320,1300,1300,12715000,"2007-09-26","PTBA"
1330,1330,1310,1330,20,"2007-09-27","PTBA"
1310,1330,1300,1310,15892500,"2007-09-28","PTBA"
1340,1360,1320,1340,20,"2007-10-01","PTBA"
1370,1370,1340,1370,20,"2007-10-02","PTBA"
1400,1450,1370,1400,20,"2007-10-03","PTBA"
1400,1440,1380,1430,115605000,"2007-10-04","PTBA"
1440,1560,1440,1550,288205000,"2007-10-05","PTBA"
1540,1590,1500,1540,20,"2007-10-08","PTBA"
1550,1560,1530,1550,20,"2007-10-09","PTBA"
1580,1600,1560,1580,20,"2007-10-10","PTBA"
1580,1690,1570,1680,136115000,"2007-10-11","PTBA"
1660,1840,1640,1840,100970000,"2007-10-17","PTBA"
1850,1980,1850,1960,156152500,"2007-10-18","PTBA"
1960,1990,1870,1890,37917500,"2007-10-19","PTBA"
1800,1800,1690,1710,172497500,"2007-10-22","PTBA"
1750,1820,1750,1780,93847500,"2007-10-23","PTBA"
1810,1820,1710,1720,103340000,"2007-10-24","PTBA"
1740,1760,1700,1740,110150000,"2007-10-25","PTBA"
1750,1780,1730,1740,64322500,"2007-10-26","PTBA"
1770,1820,1770,1790,102690000,"2007-10-29","PTBA"
1790,1790,1740,1760,46557500,"2007-10-30","PTBA"
1760,1820,1730,1810,90060000,"2007-10-31","PTBA"
1840,1910,1820,1900,183892500,"2007-11-01","PTBA"
1840,2050,1830,2030,358965000,"2007-11-02","PTBA"
2050,2130,1960,1980,267182500,"2007-11-05","PTBA"
2020,2190,2020,2170,302582500,"2007-11-06","PTBA"
2200,2260,2130,2190,249902500,"2007-11-07","PTBA"
2120,2190,2120,2170,110702500,"2007-11-08","PTBA"
2190,2300,2140,2300,204287500,"2007-11-09","PTBA"
2250,2340,2200,2210,115285000,"2007-11-12","PTBA"
2210,2240,2050,2060,119387500,"2007-11-13","PTBA"
2100,2260,2080,2190,145222500,"2007-11-14","PTBA"
2190,2230,2140,2190,76295000,"2007-11-15","PTBA"
2180,2200,2100,2130,58525000,"2007-11-16","PTBA"
2130,2170,2020,2030,20,"2007-11-19","PTBA"
2030,2060,1910,2040,20,"2007-11-20","PTBA"
2060,2110,1990,2000,82672500,"2007-11-21","PTBA"
1980,2030,1970,2030,43682500,"2007-11-22","PTBA"
2050,2090,2040,2060,34982500,"2007-11-23","PTBA"
2100,2210,2100,2200,130937500,"2007-11-26","PTBA"
2170,2280,2140,2270,114200000,"2007-11-27","PTBA"
2300,2390,2230,2360,223327500,"2007-11-28","PTBA"
2420,2490,2360,2360,137807500,"2007-11-29","PTBA"
2380,2480,2380,2420,83815000,"2007-11-30","PTBA"
2460,2460,2400,2400,27887500,"2007-12-03","PTBA"
2400,2560,2370,2500,79907500,"2007-12-04","PTBA"
2510,2540,2440,2460,59520000,"2007-12-05","PTBA"
2500,2500,2440,2450,27675000,"2007-12-06","PTBA"
2470,2500,2410,2420,33152500,"2007-12-07","PTBA"
2380,2420,2380,2380,20,"2007-12-10","PTBA"
2390,2420,2390,2420,13260000,"2007-12-11","PTBA"
2400,2410,2370,2390,18480000,"2007-12-12","PTBA"
2390,2420,2340,2350,24067500,"2007-12-13","PTBA"
2360,2390,2330,2370,16680000,"2007-12-14","PTBA"
2270,2360,2240,2270,20,"2007-12-17","PTBA"
2300,2330,2260,2320,24942500,"2007-12-18","PTBA"
2340,2350,2280,2300,16770000,"2007-12-19","PTBA"
2320,2340,2300,2310,22457500,"2007-12-26","PTBA"
2310,2420,2300,2400,20,"2007-12-27","PTBA"
2400,2430,2370,2400,32985000,"2007-12-28","PTBA"
2400,2400,2400,2400,0,"2007-12-31","PTBA"
2360,2410,2360,2400,15117500,"2008-01-02","PTBA"
2370,2410,2370,2400,16255000,"2008-01-03","PTBA"
2440,2480,2400,2440,20,"2008-01-04","PTBA"
2420,2470,2410,2470,53862500,"2008-01-07","PTBA"
2420,2480,2390,2420,20,"2008-01-08","PTBA"
2400,2440,2400,2420,18487500,"2008-01-09","PTBA"
2410,2460,2340,2380,53705000,"2008-01-14","PTBA"
2390,2410,2280,2290,41720000,"2008-01-15","PTBA"
2250,2280,2060,2180,70577500,"2008-01-16","PTBA"
2200,2270,2130,2270,28992500,"2008-01-17","PTBA"
2200,2240,2140,2220,58567500,"2008-01-18","PTBA"
2200,2200,2040,2060,26415000,"2008-01-21","PTBA"
1960,1960,1750,1820,56707500,"2008-01-22","PTBA"
1960,2040,1900,2020,74785000,"2008-01-23","PTBA"
2070,2180,2010,2140,98845000,"2008-01-24","PTBA"
2200,2380,2200,2350,136310000,"2008-01-25","PTBA"
2340,2420,2320,2350,136540000,"2008-01-28","PTBA"
2410,2450,2340,2350,137640000,"2008-01-29","PTBA"
2360,2380,2260,2310,36545000,"2008-01-30","PTBA"
2330,2360,2270,2280,53947500,"2008-01-31","PTBA"
2300,2320,2250,2280,57805000,"2008-02-01","PTBA"
2320,2360,2310,2330,102582500,"2008-02-04","PTBA"
2330,2390,2310,2320,63540000,"2008-02-05","PTBA"
2320,2260,2190,2260,20,"2008-02-06","PTBA"
2280,2280,2150,2180,36670000,"2008-02-11","PTBA"
2210,2240,2150,2170,46002500,"2008-02-12","PTBA"
2210,2220,2160,2160,32865000,"2008-02-13","PTBA"
2220,2220,2180,2200,33632500,"2008-02-14","PTBA"
2180,2220,2170,2200,16662500,"2008-02-15","PTBA"
2230,2260,2190,2220,38312500,"2008-02-18","PTBA"
2250,2250,2190,2210,33795000,"2008-02-19","PTBA"
2230,2230,2180,2190,32392500,"2008-02-20","PTBA"
2220,2350,2220,2340,219855000,"2008-02-21","PTBA"
2320,2380,2310,2370,126770000,"2008-02-22","PTBA"
2390,2420,2340,2370,90747500,"2008-02-25","PTBA"
2400,2400,2330,2350,30065000,"2008-02-26","PTBA"
2370,2370,2280,2290,62327500,"2008-02-27","PTBA"
2260,2300,2240,2260,95052500,"2008-02-28","PTBA"
2260,2340,2260,2290,115270000,"2008-02-29","PTBA"
2240,2280,2210,2230,95592500,"2008-03-03","PTBA"
2260,2270,2170,2230,78037500,"2008-03-04","PTBA"
2240,2340,2240,2340,56967500,"2008-03-05","PTBA"
2350,2380,2320,2330,75865000,"2008-03-06","PTBA"
2300,2300,2150,2170,129235000,"2008-03-10","PTBA"
2120,2150,2020,2140,147837500,"2008-03-11","PTBA"
2210,2250,2180,2200,96060000,"2008-03-12","PTBA"
2170,2170,2030,2050,90715000,"2008-03-13","PTBA"
2080,2100,1990,2020,59692500,"2008-03-14","PTBA"
1970,1970,1840,1900,57770000,"2008-03-17","PTBA"
1920,1940,1800,1890,142355000,"2008-03-18","PTBA"
1950,1960,1840,1860,118232500,"2008-03-19","PTBA"
1860,1860,1790,1820,37997500,"2008-03-24","PTBA"
1840,1950,1840,1880,88472500,"2008-03-25","PTBA"
1880,1980,1880,1910,92465000,"2008-03-26","PTBA"
1910,2030,1880,2030,112805000,"2008-03-27","PTBA"
2020,2050,1990,2010,4.3e+07,"2008-03-28","PTBA"
2010,2050,1960,2010,46080000,"2008-03-31","PTBA"
2010,2040,1850,1940,20,"2008-04-01","PTBA"
1990,2000,1850,1850,57050000,"2008-04-02","PTBA"
1840,1880,1760,1770,77785000,"2008-04-03","PTBA"
1800,1890,1800,1840,83777500,"2008-04-04","PTBA"
1860,1880,1830,1860,62787500,"2008-04-07","PTBA"
1860,1960,1860,1900,70587500,"2008-04-08","PTBA"
1900,1950,1830,1870,40570000,"2008-04-09","PTBA"
1890,1940,1870,1930,33447500,"2008-04-10","PTBA"
1950,1990,1940,1970,48110000,"2008-04-11","PTBA"
1930,1970,1900,1960,39257500,"2008-04-14","PTBA"
1970,1980,1940,1960,17495000,"2008-04-15","PTBA"
1980,2010,1970,2000,55085000,"2008-04-16","PTBA"
2040,2060,1930,1970,31080000,"2008-04-17","PTBA"
1970,2010,1950,1970,20875000,"2008-04-18","PTBA"
2000,2050,2000,2030,49460000,"2008-04-21","PTBA"
2020,2020,1970,1970,29532500,"2008-04-22","PTBA"
1970,2080,1970,2070,45292500,"2008-04-23","PTBA"
2100,2140,2030,2040,71687500,"2008-04-24","PTBA"
2060,2070,1970,1980,32792500,"2008-04-25","PTBA"
2010,2030,1950,1990,31625000,"2008-04-28","PTBA"
1990,2120,1990,2120,77305000,"2008-04-29","PTBA"
2120,2130,2060,2120,30085000,"2008-04-30","PTBA"
2100,2140,2100,2140,34885000,"2008-05-05","PTBA"
2150,2200,2140,2180,56145000,"2008-05-06","PTBA"
2200,2270,2200,2260,89890000,"2008-05-07","PTBA"
2250,2320,2240,2300,71972500,"2008-05-08","PTBA"
2320,2330,2280,2310,44677500,"2008-05-09","PTBA"
2280,2310,2230,2280,26552500,"2008-05-12","PTBA"
2290,2310,2240,2260,64555000,"2008-05-13","PTBA"
2260,2260,2200,2230,61995000,"2008-05-14","PTBA"
2230,2260,2180,2200,40555000,"2008-05-15","PTBA"
2200,2290,2200,2270,61530000,"2008-05-16","PTBA"
2310,2370,2290,2310,71082500,"2008-05-21","PTBA"
2280,2390,2270,2390,112785000,"2008-05-22","PTBA"
2420,2690,2420,2610,409292500,"2008-05-23","PTBA"
2580,2700,2550,2590,72790000,"2008-05-26","PTBA"
2610,2680,2560,2580,80892500,"2008-05-27","PTBA"
2640,2740,2600,2730,141860000,"2008-05-28","PTBA"
2760,2800,2690,2780,107055000,"2008-05-29","PTBA"
2790,3010,2790,2920,214787500,"2008-05-30","PTBA"
2980,3010,2920,2940,65092500,"2008-06-02","PTBA"
2840,2940,2780,2890,38280000,"2008-06-03","PTBA"
2880,2890,2820,2850,48665000,"2008-06-04","PTBA"
2850,2890,2730,2830,94675000,"2008-06-05","PTBA"
2880,3080,2880,3050,112672500,"2008-06-06","PTBA"
3000,3120,2960,3120,50522500,"2008-06-09","PTBA"
3140,3160,2980,3020,72410000,"2008-06-10","PTBA"
3040,3060,2960,2960,33350000,"2008-06-11","PTBA"
2940,3040,2920,3000,23940000,"2008-06-12","PTBA"
2960,3000,2920,2930,24137500,"2008-06-13","PTBA"
2970,3010,2940,2970,20,"2008-06-16","PTBA"
3070,3070,2970,3070,20,"2008-06-17","PTBA"
3100,3150,3050,3100,20,"2008-06-18","PTBA"
3190,3230,3080,3190,20,"2008-06-19","PTBA"
3300,3390,3220,3300,20,"2008-06-20","PTBA"
3340,3360,3260,3340,20,"2008-06-23","PTBA"
3270,3370,3190,3270,20,"2008-06-24","PTBA"
3180,3260,3180,3180,20,"2008-06-25","PTBA"
3200,3290,3190,3200,21030000,"2008-06-26","PTBA"
3170,3230,3080,3170,20,"2008-06-27","PTBA"
3280,3330,3160,3280,20,"2008-06-30","PTBA"
3400,3450,3340,3400,20,"2008-07-01","PTBA"
3290,3400,3250,3290,20,"2008-07-02","PTBA"
3050,3160,3000,3050,20,"2008-07-03","PTBA"
3200,3210,3100,3200,20,"2008-07-04","PTBA"
3210,3280,3200,3210,20,"2008-07-07","PTBA"
3130,3230,3100,3130,20,"2008-07-08","PTBA"
3070,3190,3070,3070,20,"2008-07-09","PTBA"
2950,3030,2920,2950,20,"2008-07-10","PTBA"
2920,2980,2840,2920,20,"2008-07-11","PTBA"
2850,2930,2820,2850,20,"2008-07-14","PTBA"
2900,2930,2830,2900,20,"2008-07-15","PTBA"
2930,2960,2900,2930,20,"2008-07-16","PTBA"
2950,2950,2710,2730,26242500,"2008-07-17","PTBA"
2700,2700,2440,2460,49425000,"2008-07-18","PTBA"
2600,2600,2480,2600,20,"2008-07-21","PTBA"
2690,2700,2590,2690,20,"2008-07-22","PTBA"
2540,2660,2530,2540,20,"2008-07-23","PTBA"
2500,2700,2400,2670,26900000,"2008-07-24","PTBA"
2630,2710,2580,2630,20,"2008-07-25","PTBA"
2630,2680,2590,2630,20,"2008-07-28","PTBA"
2650,2670,2600,2650,20,"2008-07-29","PTBA"
2730,2790,2700,2730,20,"2008-07-31","PTBA"
2720,2780,2680,2720,20,"2008-08-01","PTBA"
2610,2690,2590,2610,20,"2008-08-04","PTBA"
2600,2600,2370,2440,44377500,"2008-08-05","PTBA"
2430,2510,2380,2430,20,"2008-08-06","PTBA"
2530,2590,2460,2530,20,"2008-08-07","PTBA"
2650,2700,2570,2650,20,"2008-08-08","PTBA"
2540,2680,2500,2540,20,"2008-08-11","PTBA"
2460,2560,2340,2460,20,"2008-08-12","PTBA"
2430,2480,2400,2430,20,"2008-08-13","PTBA"
2500,2730,2500,2730,40915000,"2008-08-14","PTBA"
2700,2700,2540,2550,15250000,"2008-08-15","PTBA"
2480,2540,2450,2480,20,"2008-08-19","PTBA"
2600,2620,2540,2600,20,"2008-08-20","PTBA"
2730,2730,2660,2730,20,"2008-08-21","PTBA"
2720,2850,2710,2720,20,"2008-08-22","PTBA"
2630,2800,2600,2800,14740000,"2008-08-25","PTBA"
2790,2840,2750,2790,20,"2008-08-26","PTBA"
2830,2850,2800,2830,20,"2008-08-27","PTBA"
2850,2910,2830,2850,20,"2008-08-28","PTBA"
2900,2940,2820,2900,20,"2008-08-29","PTBA"
2920,2960,2870,2920,20,"2008-09-01","PTBA"
2860,2920,2840,2860,30772500,"2008-09-02","PTBA"
2840,2840,2560,2580,66930000,"2008-09-03","PTBA"
2440,2460,2400,2440,20,"2008-09-04","PTBA"
2350,2360,2310,2350,20,"2008-09-05","PTBA"
2450,2480,2380,2450,20,"2008-09-08","PTBA"
2270,2380,2240,2270,20,"2008-09-09","PTBA"
2200,2200,2070,2070,40115000,"2008-09-10","PTBA"
2060,2120,1980,2060,20,"2008-09-11","PTBA"
1990,2100,1900,1990,20,"2008-09-12","PTBA"
1980,2010,1740,1800,23880000,"2008-09-15","PTBA"
1730,1800,1500,1730,20,"2008-09-16","PTBA"
1780,1820,1740,1780,20,"2008-09-17","PTBA"
1740,1940,1700,1920,56300000,"2008-09-18","PTBA"
2100,2160,1990,2100,20,"2008-09-19","PTBA"
2200,2230,2000,2020,68797500,"2008-09-22","PTBA"
2000,2120,2000,2000,20,"2008-09-23","PTBA"
2000,2130,1970,2120,41932500,"2008-09-24","PTBA"
2050,2100,2000,2050,20,"2008-09-25","PTBA"
2100,2100,1980,1990,28345000,"2008-09-26","PTBA"
1800,1800,1440,1440,52427500,"2008-10-06","PTBA"
1400,1510,1350,1400,108052500,"2008-10-07","PTBA"
1300,1300,1040,1050,60977500,"2008-10-08","PTBA"
1050,1050,1050,1050,0,"2008-10-09","PTBA"
1050,1050,1050,1050,0,"2008-10-10","PTBA"
1150,1150,950,1150,0,"2008-10-13","PTBA"
1260,1260,1220,1260,20,"2008-10-14","PTBA"
1300,1350,1140,1150,161390000,"2008-10-15","PTBA"
1070,1100,1040,1070,20,"2008-10-16","PTBA"
1090,1110,1000,1010,38400000,"2008-10-17","PTBA"
1000,1110,980,1110,45205000,"2008-10-20","PTBA"
1170,1220,1160,1170,79932500,"2008-10-21","PTBA"
1080,1170,1060,1080,20,"2008-10-22","PTBA"
1020,1020,980,1020,20,"2008-10-23","PTBA"
1010,1010,920,920,45822500,"2008-10-24","PTBA"
830,835,830,830,60065000,"2008-10-27","PTBA"
750,890,750,830,110817500,"2008-10-28","PTBA"
835,900,805,835,20,"2008-10-29","PTBA"
860,915,860,915,29082500,"2008-10-30","PTBA"
925,1095,920,1095,79627500,"2008-10-31","PTBA"
1120,1310,1120,1310,64250000,"2008-11-03","PTBA"
1330,1340,1180,1330,20,"2008-11-04","PTBA"
1400,1500,1210,1220,99025000,"2008-11-05","PTBA"
1100,1190,1100,1100,56510000,"2008-11-06","PTBA"
1060,1230,1040,1230,87655000,"2008-11-07","PTBA"
1250,1350,1220,1250,20,"2008-11-10","PTBA"
1240,1280,1200,1240,20,"2008-11-11","PTBA"
1270,1300,1210,1270,20,"2008-11-12","PTBA"
1170,1240,1150,1170,20,"2008-11-13","PTBA"
1260,1290,1210,1260,20,"2008-11-14","PTBA"
1190,1250,1170,1190,20,"2008-11-17","PTBA"
1180,1180,1090,1180,20,"2008-11-18","PTBA"
1110,1160,1110,1110,20,"2008-11-19","PTBA"
1050,1070,1020,1050,20,"2008-11-20","PTBA"
1000,1110,960,1080,72235000,"2008-11-21","PTBA"
1030,1090,1010,1030,20,"2008-11-24","PTBA"
1070,1170,1060,1140,71507500,"2008-11-25","PTBA"
1140,1270,1130,1270,92357500,"2008-11-26","PTBA"
1240,1340,1220,1240,20,"2008-11-27","PTBA"
1250,1410,1250,1380,91362500,"2008-11-28","PTBA"
1360,1450,1340,1360,20,"2008-12-01","PTBA"
1250,1320,1240,1250,20,"2008-12-02","PTBA"
1220,1300,1210,1220,20,"2008-12-03","PTBA"
1270,1270,1200,1270,20,"2008-12-04","PTBA"
1230,1270,1220,1230,20,"2008-12-05","PTBA"
1270,1380,1270,1380,67607500,"2008-12-09","PTBA"
1380,1580,1370,1570,154645000,"2008-12-10","PTBA"
1500,1610,1490,1500,20,"2008-12-11","PTBA"
1500,1540,1350,1360,54997500,"2008-12-12","PTBA"
1430,1510,1430,1510,53690000,"2008-12-15","PTBA"
1500,1550,1460,1500,20,"2008-12-16","PTBA"
1470,1550,1450,1470,20,"2008-12-17","PTBA"
1470,1470,1400,1470,28060000,"2008-12-18","PTBA"
1410,1430,1390,1410,20,"2008-12-19","PTBA"
1390,1430,1340,1390,20,"2008-12-22","PTBA"
1380,1390,1330,1380,20,"2008-12-23","PTBA"
1380,1420,1360,1380,24337500,"2008-12-24","PTBA"
1380,1410,1370,1380,33177500,"2008-12-30","PTBA"
1380,1380,1380,1380,0,"2008-12-31","PTBA"
1430,1590,1420,1560,67257500,"2009-01-05","PTBA"
1570,1590,1510,1550,50225000,"2009-01-06","PTBA"
1510,1630,1500,1510,20,"2009-01-07","PTBA"
1450,1490,1440,1450,20,"2009-01-08","PTBA"
1450,1590,1450,1590,38810000,"2009-01-09","PTBA"
1580,1610,1560,1580,38820000,"2009-01-12","PTBA"
1610,1610,1550,1610,20,"2009-01-13","PTBA"
1570,1640,1560,1570,20,"2009-01-14","PTBA"
1520,1530,1490,1520,27445000,"2009-01-15","PTBA"
1510,1550,1480,1510,20,"2009-01-16","PTBA"
1480,1540,1480,1480,20,"2009-01-19","PTBA"
1460,1460,1440,1460,14097500,"2009-01-20","PTBA"
1400,1460,1390,1400,20,"2009-01-21","PTBA"
1440,1450,1420,1440,20,"2009-01-22","PTBA"
1400,1420,1380,1400,20,"2009-01-23","PTBA"
1440,1460,1400,1440,20,"2009-01-27","PTBA"
1450,1460,1420,1450,20,"2009-01-28","PTBA"
1450,1470,1450,1450,20,"2009-01-29","PTBA"
1480,1510,1420,1480,20,"2009-01-30","PTBA"
1430,1470,1410,1430,20,"2009-02-02","PTBA"
1460,1470,1420,1460,20,"2009-02-03","PTBA"
1470,1490,1460,1470,6775000,"2009-02-04","PTBA"
1480,1490,1470,1480,20,"2009-02-05","PTBA"
1550,1580,1490,1550,20,"2009-02-06","PTBA"
1540,1570,1520,1540,20,"2009-02-09","PTBA"
1520,1540,1500,1520,20,"2009-02-10","PTBA"
1510,1560,1480,1510,20,"2009-02-11","PTBA"
1530,1550,1510,1530,20,"2009-02-12","PTBA"
1540,1550,1490,1540,20,"2009-02-13","PTBA"
1550,1560,1530,1550,20,"2009-02-16","PTBA"
1500,1540,1480,1500,20,"2009-02-17","PTBA"
1540,1540,1480,1540,20,"2009-02-18","PTBA"
1520,1540,1500,1520,20,"2009-02-19","PTBA"
1500,1530,1480,1500,20,"2009-02-20","PTBA"
1490,1510,1480,1490,6732500,"2009-02-23","PTBA"
1510,1510,1480,1510,20,"2009-02-24","PTBA"
1520,1540,1500,1520,9092500,"2009-02-25","PTBA"
1490,1540,1480,1490,20,"2009-02-26","PTBA"
1440,1510,1430,1440,20,"2009-02-27","PTBA"
1360,1430,1340,1360,20,"2009-03-02","PTBA"
1340,1350,1290,1340,33687500,"2009-03-03","PTBA"
1340,1430,1340,1420,31362500,"2009-03-04","PTBA"
1410,1470,1410,1410,20,"2009-03-05","PTBA"
1400,1420,1390,1400,33830000,"2009-03-06","PTBA"
1410,1420,1390,1410,20,"2009-03-10","PTBA"
1420,1440,1410,1420,20,"2009-03-11","PTBA"
1390,1430,1370,1390,20,"2009-03-12","PTBA"
1380,1420,1370,1380,20,"2009-03-13","PTBA"
1350,1400,1340,1350,20,"2009-03-16","PTBA"
1340,1350,1310,1340,20,"2009-03-17","PTBA"
1330,1390,1320,1330,20,"2009-03-18","PTBA"
1340,1350,1300,1310,98775000,"2009-03-19","PTBA"
1330,1350,1310,1330,20,"2009-03-20","PTBA"
1380,1380,1340,1380,20,"2009-03-23","PTBA"
1390,1410,1370,1390,20,"2009-03-24","PTBA"
1370,1400,1360,1370,20,"2009-03-25","PTBA"
1420,1430,1370,1420,20,"2009-03-27","PTBA"
1360,1410,1350,1360,20,"2009-03-30","PTBA"
1350,1380,1340,1350,36515000,"2009-03-31","PTBA"
1380,1390,1350,1380,20,"2009-04-01","PTBA"
1420,1420,1380,1420,20,"2009-04-02","PTBA"
1410,1450,1400,1410,20,"2009-04-03","PTBA"
1510,1510,1420,1510,20,"2009-04-06","PTBA"
1470,1510,1450,1470,20,"2009-04-07","PTBA"
1490,1500,1450,1490,20,"2009-04-08","PTBA"
1490,1490,1490,1490,0,"2009-04-09","PTBA"
1520,1630,1520,1630,237965000,"2009-04-13","PTBA"
1700,1710,1580,1700,20,"2009-04-14","PTBA"
1680,1810,1660,1780,94422500,"2009-04-15","PTBA"
1770,1810,1700,1770,20,"2009-04-16","PTBA"
1770,1800,1770,1800,46475000,"2009-04-17","PTBA"
1760,1800,1730,1760,20,"2009-04-20","PTBA"
1730,1820,1700,1730,20,"2009-04-22","PTBA"
1670,1710,1660,1670,20,"2009-04-23","PTBA"
1720,1740,1670,1720,20,"2009-04-24","PTBA"
1740,1740,1700,1740,7295000,"2009-04-27","PTBA"
1740,1750,1680,1740,24280000,"2009-04-28","PTBA"
1820,1820,1760,1820,20,"2009-04-29","PTBA"
1900,1900,1810,1900,20,"2009-04-30","PTBA"
1830,1900,1820,1830,20,"2009-05-01","PTBA"
1850,1990,1850,1950,102480000,"2009-05-04","PTBA"
1910,2000,1880,1910,20,"2009-05-05","PTBA"
1940,1980,1870,1940,20,"2009-05-06","PTBA"
1980,2040,1980,1980,64140000,"2009-05-07","PTBA"
1980,2080,1970,2080,43372500,"2009-05-08","PTBA"
2120,2150,2100,2120,20,"2009-05-11","PTBA"
2100,2120,2040,2100,20,"2009-05-12","PTBA"
2060,2120,2060,2060,20,"2009-05-13","PTBA"
1980,2020,1970,1980,20,"2009-05-14","PTBA"
1930,2020,1860,1930,20,"2009-05-15","PTBA"
1990,1990,1860,1990,20,"2009-05-18","PTBA"
2090,2090,2020,2090,20,"2009-05-19","PTBA"
2160,2190,2090,2160,20,"2009-05-20","PTBA"
2160,2160,2160,2160,0,"2009-05-21","PTBA"
2200,2240,2160,2200,20,"2009-05-22","PTBA"
2150,2280,2140,2150,20,"2009-05-25","PTBA"
2130,2180,2090,2130,20,"2009-05-26","PTBA"
2170,2190,2140,2170,20,"2009-05-27","PTBA"
2160,2180,2140,2160,20,"2009-05-28","PTBA"
2250,2290,2190,2250,20,"2009-05-29","PTBA"
2320,2600,2300,2580,46327500,"2009-06-01","PTBA"
2590,2810,2570,2590,20,"2009-06-02","PTBA"
2690,2730,2590,2690,20,"2009-06-03","PTBA"
2680,2700,2620,2680,20,"2009-06-04","PTBA"
2660,2760,2640,2660,20,"2009-06-05","PTBA"
2670,2710,2650,2670,20,"2009-06-08","PTBA"
2710,2710,2670,2710,20,"2009-06-09","PTBA"
2720,2750,2710,2720,28552500,"2009-06-10","PTBA"
2650,2720,2630,2650,20,"2009-06-11","PTBA"
2660,2700,2620,2660,20,"2009-06-12","PTBA"
2600,2660,2580,2600,20,"2009-06-15","PTBA"
2520,2570,2460,2520,20,"2009-06-16","PTBA"
2530,2560,2490,2530,20,"2009-06-17","PTBA"
2540,2540,2340,2350,42460000,"2009-06-18","PTBA"
2340,2390,2170,2340,20,"2009-06-19","PTBA"
2360,2360,2170,2180,27215000,"2009-06-22","PTBA"
2060,2100,2020,2060,20,"2009-06-23","PTBA"
2150,2170,2070,2150,20,"2009-06-24","PTBA"
2190,2340,2190,2320,61632500,"2009-06-25","PTBA"
2370,2410,2330,2370,20,"2009-06-26","PTBA"
2330,2380,2300,2330,20,"2009-06-29","PTBA"
2320,2410,2290,2320,20,"2009-06-30","PTBA"
2320,2340,2290,2320,20,"2009-07-01","PTBA"
2320,2340,2290,2310,10282500,"2009-07-02","PTBA"
2280,2280,2210,2280,20,"2009-07-03","PTBA"
2180,2270,2160,2180,20,"2009-07-06","PTBA"
2310,2320,2200,2310,20,"2009-07-07","PTBA"
2310,2310,2310,2310,0,"2009-07-08","PTBA"
2250,2340,2200,2250,20,"2009-07-09","PTBA"
2250,2330,2240,2260,26620000,"2009-07-10","PTBA"
2190,2250,2100,2190,20,"2009-07-13","PTBA"
2160,2250,2150,2160,20,"2009-07-14","PTBA"
2270,2280,2190,2270,20,"2009-07-15","PTBA"
2240,2330,2220,2240,20,"2009-07-16","PTBA"
2240,2240,2160,2240,20,"2009-07-17","PTBA"
2240,2240,2240,2240,0,"2009-07-20","PTBA"
2330,2350,2270,2330,20,"2009-07-21","PTBA"
2360,2420,2310,2360,20,"2009-07-22","PTBA"
2430,2450,2380,2430,20,"2009-07-23","PTBA"
2430,2460,2410,2430,20,"2009-07-24","PTBA"
2540,2560,2450,2540,20,"2009-07-27","PTBA"
2560,2610,2540,2560,20,"2009-07-28","PTBA"
2560,2570,2460,2560,37600000,"2009-07-29","PTBA"
2520,2690,2520,2670,46680000,"2009-07-30","PTBA"
2720,2720,2650,2720,20,"2009-07-31","PTBA"
2710,2750,2700,2710,20,"2009-08-03","PTBA"
2790,2810,2740,2790,20,"2009-08-04","PTBA"
2720,2830,2700,2720,20,"2009-08-05","PTBA"
2790,2790,2710,2790,20,"2009-08-06","PTBA"
2720,2790,2700,2720,20,"2009-08-07","PTBA"
2700,2770,2680,2700,20,"2009-08-10","PTBA"
2670,2710,2670,2670,20,"2009-08-11","PTBA"
2670,2690,2580,2600,23770000,"2009-08-12","PTBA"
2670,2700,2650,2670,20,"2009-08-13","PTBA"
2690,2730,2690,2690,20,"2009-08-14","PTBA"
2650,2650,2570,2650,20,"2009-08-18","PTBA"
2580,2710,2550,2580,20,"2009-08-19","PTBA"
2590,2640,2570,2590,20,"2009-08-20","PTBA"
2590,2610,2560,2590,20,"2009-08-21","PTBA"
2700,2700,2630,2700,20,"2009-08-24","PTBA"
2680,2700,2640,2680,20,"2009-08-25","PTBA"
2640,2690,2610,2640,20,"2009-08-26","PTBA"
2600,2630,2580,2600,20,"2009-08-27","PTBA"
2620,2620,2580,2620,20,"2009-08-28","PTBA"
2600,2610,2580,2600,23317500,"2009-08-31","PTBA"
2590,2600,2580,2590,20,"2009-09-01","PTBA"
2520,2570,2520,2520,20,"2009-09-02","PTBA"
2550,2550,2490,2550,20,"2009-09-03","PTBA"
2580,2600,2550,2580,20,"2009-09-04","PTBA"
2550,2600,2550,2550,20,"2009-09-07","PTBA"
2620,2620,2550,2620,20,"2009-09-08","PTBA"
2630,2670,2600,2630,20,"2009-09-09","PTBA"
2650,2670,2630,2650,20,"2009-09-10","PTBA"
2730,2750,2650,2730,20,"2009-09-11","PTBA"
2740,2740,2670,2740,20,"2009-09-14","PTBA"
2740,2970,2740,2960,95047500,"2009-09-15","PTBA"
2960,3020,2930,2960,20,"2009-09-16","PTBA"
2860,2990,2860,2860,20,"2009-09-17","PTBA"
2830,2890,2830,2830,20,"2009-09-24","PTBA"
2830,2870,2790,2830,24265000,"2009-09-25","PTBA"
2760,2830,2760,2760,20,"2009-09-28","PTBA"
2800,2830,2770,2800,20,"2009-09-29","PTBA"
2820,2830,2770,2820,20,"2009-09-30","PTBA"
2830,2880,2800,2830,20,"2009-10-01","PTBA"
2840,2840,2740,2840,20,"2009-10-02","PTBA"
2820,2840,2790,2820,20,"2009-10-05","PTBA"
2840,2870,2820,2840,37090000,"2009-10-06","PTBA"
2880,2910,2850,2880,20,"2009-10-07","PTBA"
2820,2870,2810,2820,20,"2009-10-08","PTBA"
2820,2860,2810,2820,30887500,"2009-10-09","PTBA"
2830,2830,2780,2830,20,"2009-10-12","PTBA"
2820,2860,2800,2820,21655000,"2009-10-13","PTBA"
2890,2900,2830,2890,20,"2009-10-14","PTBA"
2940,2980,2880,2940,20,"2009-10-15","PTBA"
2940,2990,2920,2940,20,"2009-10-16","PTBA"
2970,2970,2910,2970,20,"2009-10-19","PTBA"
2920,3000,2900,2920,20,"2009-10-20","PTBA"
2910,2950,2890,2910,20,"2009-10-21","PTBA"
2940,3010,2930,2940,37387500,"2009-10-22","PTBA"
2990,3000,2900,2990,20,"2009-10-23","PTBA"
3100,3100,2960,3100,20,"2009-10-26","PTBA"
3070,3120,3030,3070,20,"2009-10-27","PTBA"
2950,3060,2900,2950,20,"2009-10-28","PTBA"
2960,2970,2830,2960,20,"2009-10-29","PTBA"
3040,3200,2990,3040,20,"2009-10-30","PTBA"
2970,2980,2920,2970,20,"2009-11-02","PTBA"
2910,2990,2900,2910,20,"2009-11-03","PTBA"
2910,2960,2880,2910,20,"2009-11-04","PTBA"
2890,2930,2870,2890,20342500,"2009-11-05","PTBA"
2890,2950,2890,2890,20,"2009-11-06","PTBA"
2920,2930,2870,2920,20,"2009-11-09","PTBA"
2900,2960,2890,2900,20,"2009-11-10","PTBA"
2940,2960,2900,2940,20,"2009-11-11","PTBA"
2920,2990,2910,2920,20,"2009-11-12","PTBA"
2910,2930,2900,2910,20,"2009-11-13","PTBA"
3060,3060,2920,3060,20,"2009-11-16","PTBA"
3070,3110,3020,3070,20,"2009-11-17","PTBA"
3070,3100,3040,3070,20,"2009-11-18","PTBA"
3000,3070,3000,3000,20,"2009-11-19","PTBA"
3110,3120,3000,3110,20,"2009-11-20","PTBA"
3180,3200,3110,3180,20,"2009-11-23","PTBA"
3220,3240,3140,3220,20,"2009-11-24","PTBA"
3290,3310,3220,3290,20,"2009-11-25","PTBA"
3160,3310,3160,3160,20,"2009-11-26","PTBA"
3290,3290,3120,3290,20,"2009-11-30","PTBA"
3360,3390,3290,3360,20,"2009-12-01","PTBA"
3360,3460,3360,3440,26417500,"2009-12-02","PTBA"
3400,3570,3400,3550,24167500,"2009-12-03","PTBA"
3540,3620,3520,3590,11942500,"2009-12-04","PTBA"
3590,3600,3450,3520,8670000,"2009-12-07","PTBA"
3510,3530,3460,3500,7935000,"2009-12-08","PTBA"
3490,3520,3420,3490,20,"2009-12-09","PTBA"
3410,3490,3410,3410,20,"2009-12-10","PTBA"
3460,3460,3410,3460,20,"2009-12-11","PTBA"
3440,3470,3410,3440,20,"2009-12-14","PTBA"
3460,3470,3410,3460,20,"2009-12-15","PTBA"
3500,3520,3430,3500,20,"2009-12-16","PTBA"
3460,3570,3420,3460,20,"2009-12-17","PTBA"
3430,3480,3380,3430,20,"2009-12-21","PTBA"
3390,3500,3380,3390,20,"2009-12-22","PTBA"
3400,3420,3380,3400,20,"2009-12-23","PTBA"
3400,3500,3390,3480,7580000,"2009-12-28","PTBA"
3440,3500,3410,3440,20,"2009-12-29","PTBA"
3450,3480,3390,3450,20,"2009-12-30","PTBA"
3560,3560,3450,3560,20,"2010-01-04","PTBA"
3560,3600,3540,3560,20,"2010-01-05","PTBA"
3640,3650,3560,3640,20,"2010-01-06","PTBA"
3650,3710,3610,3650,20,"2010-01-07","PTBA"
3660,3720,3640,3660,20,"2010-01-08","PTBA"
3620,3720,3590,3620,20,"2010-01-11","PTBA"
3610,3630,3580,3610,20,"2010-01-12","PTBA"
3550,3610,3530,3550,20,"2010-01-13","PTBA"
3580,3620,3560,3580,20,"2010-01-14","PTBA"
3570,3610,3570,3570,20,"2010-01-15","PTBA"
3560,3620,3540,3620,12072500,"2010-01-18","PTBA"
3610,3620,3590,3610,20,"2010-01-19","PTBA"
3580,3610,3550,3580,20,"2010-01-20","PTBA"
3540,3580,3530,3540,20,"2010-01-21","PTBA"
3440,3500,3420,3440,20,"2010-01-22","PTBA"
3370,3410,3370,3370,20,"2010-01-25","PTBA"
3390,3410,3360,3380,11620000,"2010-01-26","PTBA"
3290,3410,3280,3290,20,"2010-01-27","PTBA"
3290,3470,3290,3460,12870000,"2010-01-28","PTBA"
3440,3440,3380,3440,20,"2010-01-29","PTBA"
3340,3430,3300,3340,20,"2010-02-01","PTBA"
3300,3390,3290,3300,20,"2010-02-02","PTBA"
3380,3390,3330,3380,20,"2010-02-03","PTBA"
3370,3420,3340,3370,20,"2010-02-04","PTBA"
3230,3300,3180,3230,24392500,"2010-02-05","PTBA"
3110,3230,3060,3110,25445000,"2010-02-08","PTBA"
3110,3140,3010,3110,30687500,"2010-02-09","PTBA"
3080,3140,3060,3080,18570000,"2010-02-10","PTBA"
3110,3120,3080,3110,14332500,"2010-02-11","PTBA"
3160,3170,3100,3160,20212500,"2010-02-12","PTBA"
3160,3160,3120,3160,4392500,"2010-02-15","PTBA"
3240,3240,3130,3240,8115000,"2010-02-16","PTBA"
3260,3290,3240,3260,9705000,"2010-02-17","PTBA"
3220,3300,3200,3220,12242500,"2010-02-18","PTBA"
3180,3210,3130,3180,11285000,"2010-02-19","PTBA"
3180,3240,3160,3180,4662500,"2010-02-22","PTBA"
3220,3220,3160,3220,11212500,"2010-02-23","PTBA"
3190,3210,3170,3190,4927500,"2010-02-24","PTBA"
3120,3200,3100,3120,20112500,"2010-02-25","PTBA"
3160,3190,3100,3160,10477500,"2010-03-01","PTBA"
3130,3200,3130,3130,14240000,"2010-03-02","PTBA"
3150,3180,3120,3150,8885000,"2010-03-03","PTBA"
3100,3170,3100,3100,15335000,"2010-03-04","PTBA"
3120,3140,3110,3120,6500000,"2010-03-05","PTBA"
3190,3240,3160,3190,36675000,"2010-03-08","PTBA"
3200,3210,3180,3200,17340000,"2010-03-09","PTBA"
3220,3250,3200,3220,30345000,"2010-03-10","PTBA"
3210,3240,3190,3210,17027500,"2010-03-11","PTBA"
3200,3220,3180,3200,9475000,"2010-03-12","PTBA"
3160,3200,3160,3160,14002500,"2010-03-15","PTBA"
3210,3230,3170,3210,29915000,"2010-03-17","PTBA"
3250,3270,3220,3250,24847500,"2010-03-18","PTBA"
3270,3290,3240,3270,34777500,"2010-03-19","PTBA"
3200,3250,3180,3200,11475000,"2010-03-22","PTBA"
3230,3240,3200,3230,9890000,"2010-03-23","PTBA"
3270,3270,3240,3270,24510000,"2010-03-24","PTBA"
3420,3420,3250,3420,72867500,"2010-03-25","PTBA"
3560,3570,3450,3560,78327500,"2010-03-26","PTBA"
3470,3590,3470,3470,22302500,"2010-03-29","PTBA"
3440,3530,3430,3440,13215000,"2010-03-30","PTBA"
3480,3530,3420,3480,21625000,"2010-03-31","PTBA"
3610,3620,3480,3610,48525000,"2010-04-01","PTBA"
3600,3670,3580,3600,21435000,"2010-04-05","PTBA"
3600,3660,3540,3600,20765000,"2010-04-06","PTBA"
3610,3700,3600,3610,31345000,"2010-04-07","PTBA"
3490,3600,3450,3490,34110000,"2010-04-08","PTBA"
3530,3540,3490,3530,12547500,"2010-04-09","PTBA"
3550,3560,3530,3550,7857500,"2010-04-12","PTBA"
3610,3610,3550,3610,21570000,"2010-04-13","PTBA"
3640,3640,3610,3640,16635000,"2010-04-14","PTBA"
3630,3680,3610,3630,15202500,"2010-04-15","PTBA"
3590,3630,3550,3590,16642500,"2010-04-16","PTBA"
3480,3560,3460,3480,24415000,"2010-04-19","PTBA"
3520,3540,3500,3520,13782500,"2010-04-20","PTBA"
3580,3610,3530,3580,25292500,"2010-04-21","PTBA"
3590,3590,3550,3590,9625000,"2010-04-22","PTBA"
3600,3620,3590,3600,10760000,"2010-04-23","PTBA"
3660,3670,3630,3660,26467500,"2010-04-26","PTBA"
3790,3790,3660,3790,81932500,"2010-04-27","PTBA"
3790,3870,3700,3790,41672500,"2010-04-28","PTBA"
3800,3870,3780,3800,18162500,"2010-04-29","PTBA"
3720,3740,3670,3720,64095000,"2010-04-30","PTBA"
3680,3720,3670,3680,22065000,"2010-05-03","PTBA"
3680,3730,3670,3680,12190000,"2010-05-04","PTBA"
3590,3660,3540,3590,31682500,"2010-05-05","PTBA"
3590,3610,3520,3590,33070000,"2010-05-06","PTBA"
3440,3500,3280,3440,29977500,"2010-05-07","PTBA"
3500,3590,3480,3580,44495000,"2010-05-10","PTBA"
3640,3660,3570,3640,36010000,"2010-05-11","PTBA"
3680,3700,3620,3680,22082500,"2010-05-12","PTBA"
3640,3710,3640,3640,18260000,"2010-05-14","PTBA"
3570,3620,3530,3570,11405000,"2010-05-17","PTBA"
3610,3610,3570,3610,7440000,"2010-05-18","PTBA"
3410,3590,3400,3410,21467500,"2010-05-19","PTBA"
3310,3490,3290,3310,39065000,"2010-05-20","PTBA"
3250,3260,3110,3250,27097500,"2010-05-21","PTBA"
3230,3370,3200,3230,19887500,"2010-05-24","PTBA"
3140,3220,3130,3140,51710000,"2010-05-25","PTBA"
3380,3380,3190,3380,32732500,"2010-05-26","PTBA"
3390,3440,3230,3390,25377500,"2010-05-27","PTBA"
3490,3500,3400,3490,22225000,"2010-05-31","PTBA"
3370,3490,3370,3370,13477500,"2010-06-01","PTBA"
3410,3430,3340,3410,8905000,"2010-06-02","PTBA"
3460,3480,3420,3460,9642500,"2010-06-03","PTBA"
3420,3440,3380,3420,8202500,"2010-06-04","PTBA"
3290,3300,3210,3290,19660000,"2010-06-07","PTBA"
3260,3330,3230,3260,18597500,"2010-06-08","PTBA"
3250,3280,3220,3250,11650000,"2010-06-09","PTBA"
3230,3270,3210,3230,12322500,"2010-06-10","PTBA"
3280,3280,3250,3280,22115000,"2010-06-11","PTBA"
3320,3320,3290,3320,23537500,"2010-06-14","PTBA"
3270,3370,3270,3270,25445000,"2010-06-15","PTBA"
3310,3340,3300,3310,25670000,"2010-06-16","PTBA"
3320,3340,3290,3320,15630000,"2010-06-17","PTBA"
3350,3360,3330,3350,17840000,"2010-06-18","PTBA"
3440,3490,3380,3440,41350000,"2010-06-21","PTBA"
3410,3450,3400,3410,11687500,"2010-06-22","PTBA"
3410,3460,3370,3410,18745000,"2010-06-23","PTBA"
3470,3510,3420,3470,25355000,"2010-06-24","PTBA"
3480,3480,3430,3480,6067500,"2010-06-25","PTBA"
3510,3530,3490,3510,12502500,"2010-06-28","PTBA"
3400,3520,3340,3400,11512500,"2010-06-29","PTBA"
3450,3450,3320,3450,10455000,"2010-06-30","PTBA"
3340,3410,3310,3340,13072500,"2010-07-01","PTBA"
3380,3380,3330,3380,6915000,"2010-07-02","PTBA"
3410,3440,3360,3410,9110000,"2010-07-05","PTBA"
3470,3470,3410,3470,11125000,"2010-07-06","PTBA"
3470,3480,3450,3470,5825000,"2010-07-07","PTBA"
3450,3500,3380,3450,6365000,"2010-07-08","PTBA"
3470,3480,3450,3470,6027500,"2010-07-09","PTBA"
3450,3480,3440,3450,20,"2010-07-12","PTBA"
3430,3450,3410,3430,6075000,"2010-07-13","PTBA"
3430,3460,3410,3430,7370000,"2010-07-14","PTBA"
3410,3450,3380,3410,9605000,"2010-07-15","PTBA"
3420,3420,3380,3420,2527500,"2010-07-16","PTBA"
3330,3390,3310,3330,15165000,"2010-07-19","PTBA"
3340,3370,3330,3340,11727500,"2010-07-20","PTBA"
3310,3380,3280,3310,58075000,"2010-07-21","PTBA"
3300,3350,3260,3300,48465000,"2010-07-22","PTBA"
3300,3340,3280,3300,32385000,"2010-07-23","PTBA"
3300,3320,3280,3300,14512500,"2010-07-26","PTBA"
3360,3380,3310,3360,29665000,"2010-07-27","PTBA"
3400,3410,3360,3400,31187500,"2010-07-28","PTBA"
3370,3410,3330,3370,21312500,"2010-07-29","PTBA"
3340,3360,3320,3340,9060000,"2010-07-30","PTBA"
3350,3360,3320,3350,9932500,"2010-08-02","PTBA"
3260,3370,3230,3260,24960000,"2010-08-03","PTBA"
3240,3290,3210,3240,17117500,"2010-08-04","PTBA"
3270,3280,3240,3270,15687500,"2010-08-05","PTBA"
3270,3280,3250,3270,14312500,"2010-08-06","PTBA"
3260,3280,3230,3260,10682500,"2010-08-09","PTBA"
3250,3260,3220,3250,8715000,"2010-08-10","PTBA"
3230,3290,3220,3230,10155000,"2010-08-11","PTBA"
3220,3220,3190,3220,10360000,"2010-08-12","PTBA"
3270,3280,3210,3270,6492500,"2010-08-13","PTBA"
3290,3290,3250,3290,4930000,"2010-08-16","PTBA"
3320,3320,3270,3320,11522500,"2010-08-18","PTBA"
3320,3330,3290,3320,4780000,"2010-08-19","PTBA"
3270,3340,3250,3270,9152500,"2010-08-20","PTBA"
3310,3320,3260,3310,8100000,"2010-08-23","PTBA"
3270,3320,3260,3270,6927500,"2010-08-24","PTBA"
3340,3350,3270,3340,19880000,"2010-08-25","PTBA"
3590,3610,3360,3590,172517500,"2010-08-26","PTBA"
3570,3700,3510,3570,67085000,"2010-08-27","PTBA"
3540,3650,3460,3540,23892500,"2010-08-30","PTBA"
3500,3520,3450,3500,11327500,"2010-08-31","PTBA"
3620,3620,3480,3620,21060000,"2010-09-01","PTBA"
3550,3660,3500,3550,14190000,"2010-09-02","PTBA"
3630,3630,3560,3630,14470000,"2010-09-03","PTBA"
3690,3700,3630,3690,17745000,"2010-09-06","PTBA"
3690,3700,3630,3690,10477500,"2010-09-07","PTBA"
3710,3870,3710,3850,42140000,"2010-09-15","PTBA"
3780,3870,3770,3780,7550000,"2010-09-16","PTBA"
3700,3840,3700,3700,10155000,"2010-09-17","PTBA"
3630,3740,3600,3630,12377500,"2010-09-20","PTBA"
3760,3760,3660,3760,18292500,"2010-09-21","PTBA"
3760,3780,3730,3760,9325000,"2010-09-22","PTBA"
3880,3940,3770,3880,50552500,"2010-09-23","PTBA"
3980,4040,3900,3980,18055000,"2010-09-24","PTBA"
4000,4140,3950,4000,15085000,"2010-09-27","PTBA"
4050,4090,3980,4050,11495000,"2010-09-28","PTBA"
3940,4100,3880,3940,13730000,"2010-09-29","PTBA"
3890,3980,3890,3890,9495000,"2010-09-30","PTBA"
3950,3960,3860,3950,6630000,"2010-10-01","PTBA"
3980,4030,3900,3980,9982500,"2010-10-04","PTBA"
3980,4000,3930,3980,11205000,"2010-10-05","PTBA"
4030,4060,4000,4030,13190000,"2010-10-06","PTBA"
4050,4050,3960,4050,6862500,"2010-10-07","PTBA"
4140,4160,4020,4140,23597500,"2010-10-08","PTBA"
4170,4200,4120,4170,6985000,"2010-10-11","PTBA"
4150,4190,4070,4150,3310000,"2010-10-12","PTBA"
4120,4180,4120,4120,7487500,"2010-10-13","PTBA"
4040,4180,3980,4040,19240000,"2010-10-14","PTBA"
4080,4100,4020,4080,8992500,"2010-10-15","PTBA"
4110,4140,4080,4110,5725000,"2010-10-18","PTBA"
4060,4120,4020,4060,4637500,"2010-10-19","PTBA"
3960,4000,3940,3960,20997500,"2010-10-20","PTBA"
4010,4070,3980,4010,12617500,"2010-10-21","PTBA"
4020,4030,3950,4020,20207500,"2010-10-22","PTBA"
3980,4030,3960,3980,13320000,"2010-10-25","PTBA"
4000,4010,3970,4000,2710000,"2010-10-26","PTBA"
3920,4010,3870,3920,12902500,"2010-10-27","PTBA"
3870,3900,3820,3870,18685000,"2010-10-28","PTBA"
3930,3930,3850,3930,6352500,"2010-10-29","PTBA"
3910,3930,3840,3910,11667500,"2010-11-01","PTBA"
3870,3900,3840,3870,14957500,"2010-11-02","PTBA"
3740,3910,3740,3740,18680000,"2010-11-03","PTBA"
4020,4030,3750,4020,25795000,"2010-11-04","PTBA"
4070,4100,4030,4070,13302500,"2010-11-05","PTBA"
4150,4170,4080,4150,11675000,"2010-11-08","PTBA"
4290,4300,4090,4290,27817500,"2010-11-09","PTBA"
4360,4370,4230,4360,9157500,"2010-11-10","PTBA"
4250,4380,4190,4250,14245000,"2010-11-11","PTBA"
4080,4210,4000,4080,17597500,"2010-11-12","PTBA"
4040,4090,3990,4040,12090000,"2010-11-15","PTBA"
4050,4050,4010,4050,9865000,"2010-11-16","PTBA"
4150,4180,4000,4150,15560000,"2010-11-18","PTBA"
4230,4250,4160,4230,21605000,"2010-11-19","PTBA"
4190,4250,4150,4190,4742500,"2010-11-22","PTBA"
4080,4180,4030,4080,9435000,"2010-11-23","PTBA"
4050,4140,4000,4050,5587500,"2010-11-24","PTBA"
4050,4100,4040,4050,11297500,"2010-11-25","PTBA"
3990,4090,3960,3990,9282500,"2010-11-26","PTBA"
4000,4000,3900,4000,12852500,"2010-11-29","PTBA"
3740,4010,3740,3740,21387500,"2010-11-30","PTBA"
3970,4020,3740,3970,9357500,"2010-12-01","PTBA"
4250,4270,4010,4250,25957500,"2010-12-02","PTBA"
4310,4380,4290,4310,22432500,"2010-12-03","PTBA"
4480,4500,4360,4480,15620000,"2010-12-06","PTBA"
4480,4600,4420,4480,15587500,"2010-12-08","PTBA"
4400,4540,4340,4400,14102500,"2010-12-09","PTBA"
4400,4470,4370,4400,11647500,"2010-12-10","PTBA"
4440,4490,4350,4440,9782500,"2010-12-13","PTBA"
4230,4430,4210,4230,17362500,"2010-12-14","PTBA"
4140,4280,4060,4140,18772500,"2010-12-15","PTBA"
4090,4150,4050,4090,17370000,"2010-12-16","PTBA"
4170,4260,4080,4170,20347500,"2010-12-17","PTBA"
4260,4260,4170,4260,9165000,"2010-12-20","PTBA"
4340,4350,4260,4340,6995000,"2010-12-21","PTBA"
4330,4380,4300,4330,12162500,"2010-12-22","PTBA"
4240,4320,4220,4240,3977500,"2010-12-23","PTBA"
4330,4340,4240,4330,6915000,"2010-12-27","PTBA"
4400,4400,4310,4400,3392500,"2010-12-28","PTBA"
4530,4560,4420,4530,10197500,"2010-12-29","PTBA"
4590,4690,4560,4590,12937500,"2010-12-30","PTBA"
4790,4800,4590,4790,13337500,"2011-01-03","PTBA"
4980,5200,4800,4980,21020000,"2011-01-04","PTBA"
4840,4960,4770,4840,28562500,"2011-01-05","PTBA"
4640,4840,4590,4640,27367500,"2011-01-06","PTBA"
4560,4620,4530,4560,26647500,"2011-01-07","PTBA"
4510,4560,4440,4510,17947500,"2011-01-10","PTBA"
4420,4670,4400,4420,22945000,"2011-01-11","PTBA"
4620,4680,4450,4620,21880000,"2011-01-12","PTBA"
4700,4780,4690,4700,16675000,"2011-01-13","PTBA"
4670,4690,4590,4670,6470000,"2011-01-14","PTBA"
4580,4680,4520,4580,7105000,"2011-01-17","PTBA"
4590,4600,4540,4590,7660000,"2011-01-18","PTBA"
4600,4650,4560,4600,8200000,"2011-01-19","PTBA"
4390,4580,4360,4390,21865000,"2011-01-20","PTBA"
4110,4400,4030,4110,51370000,"2011-01-21","PTBA"
3940,4200,3870,3940,33092500,"2011-01-24","PTBA"
4020,4070,3900,4020,52292500,"2011-01-25","PTBA"
4020,4050,3930,4020,31025000,"2011-01-26","PTBA"
4060,4180,4030,4060,36342500,"2011-01-27","PTBA"
4030,4080,3980,4030,16900000,"2011-01-28","PTBA"
3950,3980,3920,3950,15755000,"2011-01-31","PTBA"
4060,4080,3960,4060,21270000,"2011-02-01","PTBA"
4060,4140,4040,4060,15102500,"2011-02-02","PTBA"
4060,4090,4030,4060,5e+06,"2011-02-04","PTBA"
4030,4140,4020,4030,16042500,"2011-02-07","PTBA"
4050,4080,3980,4050,15735000,"2011-02-08","PTBA"
3980,4080,3960,3980,15045000,"2011-02-09","PTBA"
3860,3980,3860,3860,30427500,"2011-02-10","PTBA"
3880,3910,3750,3880,22417500,"2011-02-11","PTBA"
3940,3980,3900,3940,13480000,"2011-02-14","PTBA"
3870,3950,3860,3870,23347500,"2011-02-16","PTBA"
3870,3910,3850,3870,20525000,"2011-02-17","PTBA"
3930,3970,3880,3930,31817500,"2011-02-18","PTBA"
3940,3980,3920,3940,15440000,"2011-02-21","PTBA"
3920,3930,3830,3920,20767500,"2011-02-22","PTBA"
4040,4070,3900,4040,48532500,"2011-02-23","PTBA"
4000,4060,3960,4000,21972500,"2011-02-24","PTBA"
4000,4040,3970,4000,14040000,"2011-02-25","PTBA"
4010,4040,3980,4010,10457500,"2011-02-28","PTBA"
4020,4050,4010,4020,9075000,"2011-03-01","PTBA"
3990,4010,3970,3990,11525000,"2011-03-02","PTBA"
3970,4020,3960,3970,14147500,"2011-03-03","PTBA"
3990,4030,3970,3990,10977500,"2011-03-04","PTBA"
4000,4000,3960,4000,6837500,"2011-03-07","PTBA"
4110,4120,3990,4110,54555000,"2011-03-08","PTBA"
4060,4150,4050,4060,25222500,"2011-03-09","PTBA"
4110,4130,4000,4110,28662500,"2011-03-10","PTBA"
4090,4120,4050,4090,12817500,"2011-03-11","PTBA"
4150,4180,4070,4150,31922500,"2011-03-14","PTBA"
4130,4170,4080,4130,31222500,"2011-03-15","PTBA"
4120,4160,4080,4120,1.7e+07,"2011-03-16","PTBA"
4070,4100,4050,4070,17175000,"2011-03-17","PTBA"
4080,4100,4060,4080,11050000,"2011-03-18","PTBA"
4120,4120,4070,4120,6562500,"2011-03-21","PTBA"
4100,4120,4080,4100,3192500,"2011-03-22","PTBA"
4100,4100,4100,4100,0,"2011-03-23","PTBA"
4220,4240,4130,4220,43907500,"2011-03-24","PTBA"
4190,4280,4160,4190,14070000,"2011-03-25","PTBA"
4130,4200,4130,4130,4960000,"2011-03-28","PTBA"
4220,4230,4100,4220,16387500,"2011-03-29","PTBA"
4290,4290,4230,4290,26212500,"2011-03-30","PTBA"
4200,4310,4190,4200,28095000,"2011-03-31","PTBA"
4390,4390,4200,4390,32407500,"2011-04-01","PTBA"
4490,4500,4400,4490,23547500,"2011-04-04","PTBA"
4460,4490,4430,4460,8227500,"2011-04-05","PTBA"
4500,4500,4440,4500,8117500,"2011-04-06","PTBA"
4490,4520,4460,4490,11970000,"2011-04-07","PTBA"
4480,4520,4430,4480,11042500,"2011-04-08","PTBA"
4480,4560,4450,4480,10920000,"2011-04-11","PTBA"
4410,4480,4400,4410,16802500,"2011-04-12","PTBA"
4420,4460,4400,4420,11552500,"2011-04-13","PTBA"
4460,4460,4410,4460,3900000,"2011-04-14","PTBA"
4510,4510,4430,4510,4082500,"2011-04-15","PTBA"
4460,4530,4460,4460,4797500,"2011-04-18","PTBA"
4420,4460,4410,4420,10335000,"2011-04-19","PTBA"
4440,4470,4420,4440,11267500,"2011-04-20","PTBA"
4440,4460,4400,4440,14795000,"2011-04-21","PTBA"
4430,4460,4420,4430,4532500,"2011-04-25","PTBA"
4440,4440,4400,4440,10250000,"2011-04-26","PTBA"
4480,4500,4450,4480,10960000,"2011-04-27","PTBA"
4480,4500,4450,4480,8190000,"2011-04-28","PTBA"
4460,4520,4450,4460,14667500,"2011-04-29","PTBA"
4470,4490,4460,4470,3827500,"2011-05-02","PTBA"
4440,4490,4440,4440,5055000,"2011-05-03","PTBA"
4470,4480,4440,4470,8080000,"2011-05-04","PTBA"
4420,4490,4420,4420,12060000,"2011-05-05","PTBA"
4350,4420,4340,4350,16132500,"2011-05-06","PTBA"
4350,4370,4320,4350,7810000,"2011-05-09","PTBA"
4370,4420,4350,4370,5942500,"2011-05-10","PTBA"
4360,4410,4350,4360,13055000,"2011-05-11","PTBA"
4300,4340,4280,4300,30432500,"2011-05-12","PTBA"
4280,4300,4260,4280,19265000,"2011-05-13","PTBA"
4160,4240,4120,4160,24765000,"2011-05-16","PTBA"
4180,4200,4160,4180,21547500,"2011-05-18","PTBA"
4210,4240,4190,4210,8467500,"2011-05-19","PTBA"
4210,4210,4160,4210,15255000,"2011-05-20","PTBA"
4180,4220,4150,4180,9497500,"2011-05-23","PTBA"
4250,4260,4170,4250,5942500,"2011-05-24","PTBA"
4240,4260,4210,4240,4030000,"2011-05-25","PTBA"
4320,4330,4240,4320,8015000,"2011-05-26","PTBA"
4320,4320,4270,4320,7237500,"2011-05-27","PTBA"
4290,4320,4260,4290,6627500,"2011-05-30","PTBA"
4250,4290,4210,4250,10840000,"2011-05-31","PTBA"
4280,4300,4220,4280,9260000,"2011-06-01","PTBA"
4250,4280,4200,4250,10927500,"2011-06-03","PTBA"
4280,4290,4230,4280,4380000,"2011-06-06","PTBA"
4230,4280,4200,4230,16085000,"2011-06-07","PTBA"
4200,4250,4170,4200,26340000,"2011-06-08","PTBA"
4190,4220,4160,4190,25285000,"2011-06-09","PTBA"
4180,4250,4180,4180,10277500,"2011-06-10","PTBA"
4190,4190,4150,4190,4785000,"2011-06-13","PTBA"
4200,4200,4160,4200,8370000,"2011-06-14","PTBA"
4200,4220,4190,4200,5237500,"2011-06-15","PTBA"
4170,4180,4100,4170,15080000,"2011-06-16","PTBA"
4160,4160,4130,4160,15862500,"2011-06-17","PTBA"
4110,4180,4100,4110,8672500,"2011-06-20","PTBA"
4180,4180,4120,4180,19007500,"2011-06-21","PTBA"
4150,4210,4130,4150,13355000,"2011-06-22","PTBA"
4100,4120,4080,4100,24002500,"2011-06-23","PTBA"
4130,4130,4070,4130,19567500,"2011-06-24","PTBA"
4120,4130,4080,4120,15885000,"2011-06-27","PTBA"
4110,4170,4100,4110,14850000,"2011-06-28","PTBA"
4160,4180,4120,4160,23382500,"2011-06-30","PTBA"
4240,4270,4170,4240,17447500,"2011-07-01","PTBA"
4240,4240,4240,4240,0,"2011-07-04","PTBA"
4190,4200,4150,4190,10535000,"2011-07-05","PTBA"
4200,4220,4160,4200,5982500,"2011-07-06","PTBA"
4220,4240,4170,4220,10202500,"2011-07-07","PTBA"
4300,4330,4230,4300,25780000,"2011-07-08","PTBA"
4280,4310,4210,4280,13570000,"2011-07-11","PTBA"
4230,4250,4190,4230,6612500,"2011-07-12","PTBA"
4230,4280,4220,4230,11810000,"2011-07-13","PTBA"
4230,4270,4220,4230,7535000,"2011-07-14","PTBA"
4170,4230,4160,4170,10002500,"2011-07-15","PTBA"
4180,4200,4160,4180,5007500,"2011-07-18","PTBA"
4180,4180,4110,4180,11232500,"2011-07-19","PTBA"
4190,4200,4150,4190,6490000,"2011-07-20","PTBA"
4210,4230,4190,4210,9272500,"2011-07-21","PTBA"
4240,4280,4210,4240,10440000,"2011-07-22","PTBA"
4180,4230,4160,4180,10995000,"2011-07-25","PTBA"
4210,4260,4170,4210,21717500,"2011-07-26","PTBA"
4300,4310,4210,4300,34452500,"2011-07-27","PTBA"
4280,4320,4240,4280,16935000,"2011-07-28","PTBA"
4260,4280,4200,4260,8630000,"2011-07-29","PTBA"
4280,4300,4240,4280,7497500,"2011-08-01","PTBA"
4280,4280,4240,4280,8802500,"2011-08-02","PTBA"
4250,4270,4190,4250,11537500,"2011-08-03","PTBA"
4170,4270,4140,4170,14095000,"2011-08-04","PTBA"
3940,4000,3800,3940,33357500,"2011-08-05","PTBA"
3870,3880,3700,3870,34512500,"2011-08-08","PTBA"
3570,3900,3490,3570,39767500,"2011-08-09","PTBA"
3740,3850,3680,3740,25465000,"2011-08-10","PTBA"
3760,3780,3700,3760,22127500,"2011-08-11","PTBA"
3770,3830,3740,3770,1.9e+07,"2011-08-12","PTBA"
3820,3820,3750,3820,7115000,"2011-08-15","PTBA"
3820,3850,3800,3820,9827500,"2011-08-16","PTBA"
3940,3940,3800,3940,11177500,"2011-08-18","PTBA"
3760,3870,3710,3760,24187500,"2011-08-19","PTBA"
3870,3870,3720,3870,8170000,"2011-08-22","PTBA"
3920,3930,3800,3920,10432500,"2011-08-23","PTBA"
3850,3950,3810,3850,7487500,"2011-08-24","PTBA"
3860,3900,3810,3860,4787500,"2011-08-25","PTBA"
3810,3820,3700,3810,8037500,"2011-08-26","PTBA"
3840,3930,3780,3840,15357500,"2011-09-05","PTBA"
3850,3850,3770,3850,5602500,"2011-09-06","PTBA"
3930,3930,3860,3930,6775000,"2011-09-07","PTBA"
3960,3990,3910,3960,6200000,"2011-09-08","PTBA"
3940,3990,3900,3940,2432500,"2011-09-09","PTBA"
3850,3900,3810,3850,4162500,"2011-09-12","PTBA"
3760,3850,3750,3760,4677500,"2011-09-13","PTBA"
3680,3830,3640,3680,11555000,"2011-09-14","PTBA"
3560,3700,3510,3560,23035000,"2011-09-15","PTBA"
3590,3640,3540,3590,11002500,"2011-09-16","PTBA"
3520,3580,3480,3520,5770000,"2011-09-19","PTBA"
3460,3490,3400,3460,12327500,"2011-09-20","PTBA"
3420,3460,3390,3420,10377500,"2011-09-21","PTBA"
3120,3320,3110,3120,14937500,"2011-09-22","PTBA"
3150,3160,2900,3150,8567500,"2011-09-23","PTBA"
2950,3150,2740,2950,19205000,"2011-09-26","PTBA"
3090,3140,3040,3090,11705000,"2011-09-27","PTBA"
3220,3240,3040,3220,12510000,"2011-09-28","PTBA"
3260,3280,3140,3260,6600000,"2011-09-29","PTBA"
3360,3360,3250,3360,13525000,"2011-09-30","PTBA"
3140,3360,3110,3140,10682500,"2011-10-03","PTBA"
2880,3140,2840,2880,14435000,"2011-10-04","PTBA"
2790,2960,2760,2790,10500000,"2011-10-05","PTBA"
2880,2920,2860,2880,23517500,"2011-10-06","PTBA"
2800,2990,2800,2800,21002500,"2011-10-07","PTBA"
2770,2860,2720,2770,18862500,"2011-10-10","PTBA"
3020,3040,2860,3020,40300000,"2011-10-11","PTBA"
3240,3270,3010,3240,29985000,"2011-10-12","PTBA"
3480,3520,3190,3480,40370000,"2011-10-13","PTBA"
3420,3450,3350,3420,18135000,"2011-10-14","PTBA"
3550,3550,3490,3550,14802500,"2011-10-17","PTBA"
3400,3480,3340,3400,12347500,"2011-10-18","PTBA"
3480,3500,3440,3480,7210000,"2011-10-19","PTBA"
3380,3440,3350,3380,11290000,"2011-10-20","PTBA"
3360,3390,3340,3360,6240000,"2011-10-21","PTBA"
3460,3510,3420,3460,14662500,"2011-10-24","PTBA"
3470,3530,3470,3470,9305000,"2011-10-25","PTBA"
3450,3490,3440,3450,8260000,"2011-10-26","PTBA"
3640,3660,3500,3640,19945000,"2011-10-27","PTBA"
3760,3760,3670,3760,19835000,"2011-10-28","PTBA"
3670,3760,3650,3670,4692500,"2011-10-31","PTBA"
3550,3700,3500,3550,6850000,"2011-11-01","PTBA"
3640,3660,3460,3640,25917500,"2011-11-02","PTBA"
3580,3640,3540,3580,7202500,"2011-11-03","PTBA"
3630,3680,3580,3630,8865000,"2011-11-04","PTBA"
3540,3630,3530,3540,8345000,"2011-11-07","PTBA"
3610,3610,3560,3610,6787500,"2011-11-08","PTBA"
3680,3690,3640,3680,10432500,"2011-11-09","PTBA"
3550,3590,3530,3550,16225000,"2011-11-10","PTBA"
3540,3570,3520,3540,10815000,"2011-11-11","PTBA"
3590,3590,3570,3590,6525000,"2011-11-14","PTBA"
3580,3590,3560,3580,7105000,"2011-11-15","PTBA"
3550,3580,3510,3550,9747500,"2011-11-16","PTBA"
3560,3560,3520,3560,3817500,"2011-11-17","PTBA"
3570,3570,3500,3570,1e+07,"2011-11-18","PTBA"
3500,3540,3480,3500,8580000,"2011-11-21","PTBA"
3520,3540,3480,3520,6455000,"2011-11-22","PTBA"
3400,3460,3400,3400,7407500,"2011-11-23","PTBA"
3370,3430,3360,3370,9282500,"2011-11-24","PTBA"
3330,3360,3320,3330,6945000,"2011-11-25","PTBA"
3350,3390,3300,3350,3952500,"2011-11-28","PTBA"
3360,3390,3330,3360,5050000,"2011-11-29","PTBA"
3400,3400,3340,3400,4835000,"2011-11-30","PTBA"
3400,3400,3400,3400,0,"2011-12-01","PTBA"
3520,3520,3390,3520,4795000,"2011-12-02","PTBA"
3470,3540,3470,3470,2940000,"2011-12-05","PTBA"
3440,3490,3400,3440,7477500,"2011-12-06","PTBA"
3430,3460,3400,3430,12982500,"2011-12-07","PTBA"
3410,3440,3370,3410,5845000,"2011-12-08","PTBA"
3380,3380,3320,3380,5742500,"2011-12-09","PTBA"
3440,3440,3400,3440,8182500,"2011-12-12","PTBA"
3410,3440,3380,3410,6817500,"2011-12-13","PTBA"
3380,3410,3360,3380,4035000,"2011-12-14","PTBA"
3320,3360,3270,3320,9587500,"2011-12-15","PTBA"
3330,3360,3280,3330,9992500,"2011-12-16","PTBA"
3300,3340,3300,3300,4510000,"2011-12-19","PTBA"
3300,3340,3240,3300,4015000,"2011-12-20","PTBA"
3300,3360,3290,3300,5362500,"2011-12-21","PTBA"
3400,3400,3290,3400,13352500,"2011-12-22","PTBA"
3440,3460,3410,3440,13967500,"2011-12-23","PTBA"
3470,3480,3410,3470,17155000,"2011-12-27","PTBA"
3430,3480,3420,3430,5625000,"2011-12-28","PTBA"
3460,3460,3400,3460,4867500,"2011-12-29","PTBA"
3470,3480,3450,3470,7295000,"2011-12-30","PTBA"
3470,3480,3460,3470,1365000,"2012-01-02","PTBA"
3680,3680,3490,3680,20707500,"2012-01-03","PTBA"
3670,3740,3670,3670,12210000,"2012-01-04","PTBA"
3690,3720,3640,3690,11660000,"2012-01-05","PTBA"
3630,3700,3580,3630,6925000,"2012-01-06","PTBA"
3660,3660,3580,3660,3942500,"2012-01-09","PTBA"
3810,3820,3660,3810,22605000,"2012-01-10","PTBA"
3850,3880,3760,3850,22325000,"2012-01-11","PTBA"
3870,3890,3830,3870,8592500,"2012-01-12","PTBA"
3850,3910,3850,3850,15,"2012-01-13","PTBA"
3880,3940,3840,3880,9560000,"2012-01-16","PTBA"
3930,3930,3840,3930,12482500,"2012-01-17","PTBA"
3910,3930,3900,3910,10702500,"2012-01-18","PTBA"
3950,3960,3910,3950,16807500,"2012-01-19","PTBA"
3950,3980,3920,3950,7472500,"2012-01-20","PTBA"
3990,4010,3960,3990,16667500,"2012-01-24","PTBA"
3940,4010,3940,3940,5650000,"2012-01-25","PTBA"
4000,4010,3920,4000,4960000,"2012-01-26","PTBA"
4030,4050,4010,4030,10402500,"2012-01-27","PTBA"
4000,4050,3990,4000,9035000,"2012-01-30","PTBA"
4030,4050,4000,4030,14007500,"2012-01-31","PTBA"
4040,4050,4020,4040,5415000,"2012-02-01","PTBA"
4050,4070,4030,4050,21612500,"2012-02-02","PTBA"
4100,4120,4060,4100,24475000,"2012-02-03","PTBA"
4060,4160,3980,4060,8615000,"2012-02-06","PTBA"
4040,4070,4000,4040,7615000,"2012-02-07","PTBA"
4140,4150,4020,4140,26432500,"2012-02-08","PTBA"
4190,4190,4140,4190,34037500,"2012-02-09","PTBA"
4190,4230,4170,4190,36977500,"2012-02-10","PTBA"
4200,4210,4180,4200,13805000,"2012-02-13","PTBA"
4190,4210,4190,4190,7445000,"2012-02-14","PTBA"
4200,4210,4190,4200,19160000,"2012-02-15","PTBA"
4190,4200,4100,4190,7670000,"2012-02-16","PTBA"
4200,4220,4190,4200,9957500,"2012-02-17","PTBA"
4150,4210,4130,4150,2902500,"2012-02-20","PTBA"
4160,4190,4100,4160,7462500,"2012-02-21","PTBA"
4200,4200,4160,4200,15750000,"2012-02-22","PTBA"
4160,4210,4160,4160,10285000,"2012-02-23","PTBA"
4150,4200,4130,4150,23482500,"2012-02-24","PTBA"
4140,4190,4100,4140,18730000,"2012-02-27","PTBA"
4110,4180,4110,4110,16252500,"2012-02-28","PTBA"
4150,4170,4110,4150,29880000,"2012-02-29","PTBA"
4130,4180,4130,4130,7092500,"2012-03-01","PTBA"
4170,4190,4140,4170,13140000,"2012-03-02","PTBA"
4180,4200,4140,4180,4332500,"2012-03-05","PTBA"
4150,4190,4130,4150,11022500,"2012-03-06","PTBA"
4140,4180,4100,4140,17670000,"2012-03-07","PTBA"
4180,4220,4170,4180,42702500,"2012-03-08","PTBA"
4140,4180,4100,4140,10,"2012-03-09","PTBA"
4170,4200,4160,4170,8230000,"2012-03-12","PTBA"
4160,4190,4130,4160,4285000,"2012-03-13","PTBA"
4160,4180,4130,4160,7330000,"2012-03-14","PTBA"
4080,4180,4050,4080,14105000,"2012-03-15","PTBA"
4020,4080,4010,4020,16220000,"2012-03-16","PTBA"
4110,4120,4040,4110,12402500,"2012-03-19","PTBA"
4090,4120,4060,4090,8612500,"2012-03-20","PTBA"
4050,4080,4020,4050,12342500,"2012-03-21","PTBA"
4060,4080,4040,4060,10027500,"2012-03-22","PTBA"
4060,4100,4040,4060,4340000,"2012-03-26","PTBA"
4110,4110,4070,4110,16305000,"2012-03-27","PTBA"
4100,4140,4050,4100,8365000,"2012-03-28","PTBA"
4080,4090,4040,4080,8505000,"2012-03-29","PTBA"
4100,4100,4060,4100,10082500,"2012-03-30","PTBA"
4080,4100,4070,4080,8632500,"2012-04-02","PTBA"
4080,4080,4080,4080,0,"2012-04-03","PTBA"
4020,4110,4020,4020,18067500,"2012-04-04","PTBA"
4070,4080,4020,4070,4570000,"2012-04-05","PTBA"
4060,4080,4020,4060,3857500,"2012-04-09","PTBA"
4050,4080,4050,4050,12655000,"2012-04-10","PTBA"
3840,4050,3800,3840,35932500,"2012-04-11","PTBA"
3790,3890,3730,3790,22745000,"2012-04-12","PTBA"
3780,3840,3750,3780,13492500,"2012-04-13","PTBA"
3800,3820,3770,3800,5540000,"2012-04-16","PTBA"
3860,3870,3800,3860,7610000,"2012-04-17","PTBA"
3860,3950,3840,3860,16995000,"2012-04-18","PTBA"
3820,3850,3810,3820,6025000,"2012-04-19","PTBA"
3850,3860,3800,3850,1772500,"2012-04-20","PTBA"
3810,3870,3760,3810,10537500,"2012-04-23","PTBA"
3740,3850,3690,3740,17435000,"2012-04-24","PTBA"
3710,3720,3690,3710,4645000,"2012-04-25","PTBA"
3600,3730,3600,3600,19412500,"2012-04-26","PTBA"
3630,3670,3610,3630,8870000,"2012-04-27","PTBA"
3690,3690,3630,3690,5922500,"2012-04-30","PTBA"
3640,3700,3630,3640,5357500,"2012-05-01","PTBA"
3640,3700,3630,3640,15,"2012-05-02","PTBA"
3660,3680,3630,3660,11155000,"2012-05-03","PTBA"
3650,3690,3640,3650,6447500,"2012-05-04","PTBA"
3510,3620,3510,3510,14165000,"2012-05-07","PTBA"
3570,3610,3540,3570,13010000,"2012-05-08","PTBA"
3470,3600,3470,3470,13232500,"2012-05-09","PTBA"
3410,3510,3390,3410,13772500,"2012-05-10","PTBA"
3250,3410,3230,3250,18987500,"2012-05-11","PTBA"
3250,3310,3240,3250,5532500,"2012-05-14","PTBA"
3300,3330,3200,3300,11602500,"2012-05-15","PTBA"
3290,3290,3220,3290,10510000,"2012-05-16","PTBA"
3270,3320,3220,3270,21125000,"2012-05-21","PTBA"
3400,3400,3280,3400,9567500,"2012-05-22","PTBA"
3300,3400,3280,3300,18855000,"2012-05-23","PTBA"
3380,3420,3320,3380,10292500,"2012-05-24","PTBA"
3240,3380,3200,3240,20715000,"2012-05-25","PTBA"
3260,3270,3200,3260,8115000,"2012-05-28","PTBA"
3260,3280,3230,3260,8480000,"2012-05-29","PTBA"
3190,3240,3130,3190,19277500,"2012-05-30","PTBA"
3000,3120,3000,3000,50312500,"2012-05-31","PTBA"
3000,3050,2970,3000,15082500,"2012-06-01","PTBA"
2650,2900,2640,2650,47310000,"2012-06-04","PTBA"
2630,2740,2590,2630,44642500,"2012-06-05","PTBA"
2740,2740,2650,2740,57272500,"2012-06-06","PTBA"
2710,2840,2670,2710,37870000,"2012-06-07","PTBA"
2740,2750,2670,2740,17797500,"2012-06-08","PTBA"
2790,2830,2750,2790,13325000,"2012-06-11","PTBA"
2670,2760,2670,2670,11127500,"2012-06-12","PTBA"
2650,2700,2650,2650,14722500,"2012-06-13","PTBA"
2650,2700,2600,2650,27770000,"2012-06-14","PTBA"
2670,2700,2610,2670,24690000,"2012-06-15","PTBA"
2780,2840,2720,2780,28230000,"2012-06-18","PTBA"
2800,2820,2760,2800,7827500,"2012-06-19","PTBA"
2980,2980,2840,2980,24927500,"2012-06-20","PTBA"
2950,2980,2900,2950,20342500,"2012-06-21","PTBA"
2860,2900,2800,2860,16512500,"2012-06-22","PTBA"
2810,2850,2760,2790,9795000,"2012-06-25","PTBA"
2790,2920,2800,2910,20,"2012-06-26","PTBA"
2910,3000,2950,3000,20,"2012-06-27","PTBA"
3000,3040,2860,2900,12617500,"2012-06-28","PTBA"
2900,3030,2880,2930,22200000,"2012-06-29","PTBA"
3040,3080,2970,3040,18360000,"2012-07-02","PTBA"
3080,3090,3050,3080,10360000,"2012-07-03","PTBA"
3270,3290,3110,3270,32025000,"2012-07-04","PTBA"
3210,3280,3190,3210,7490000,"2012-07-05","PTBA"
3210,3230,3170,3210,5132500,"2012-07-06","PTBA"
3100,3180,3060,3100,6382500,"2012-07-09","PTBA"
3090,3130,3000,3090,9300000,"2012-07-10","PTBA"
3090,3090,3030,3090,7332500,"2012-07-11","PTBA"
2980,3080,2890,2980,36772500,"2012-07-12","PTBA"
2940,3010,2910,2940,8722500,"2012-07-13","PTBA"
3000,3040,2960,3000,10705000,"2012-07-16","PTBA"
3120,3130,3000,3120,13362500,"2012-07-17","PTBA"
3120,3150,3080,3120,6600000,"2012-07-18","PTBA"
3170,3180,3110,3170,7512500,"2012-07-19","PTBA"
3150,3220,3150,3150,9567500,"2012-07-20","PTBA"
3070,3090,3050,3070,4780000,"2012-07-23","PTBA"
3080,3120,3030,3080,5812500,"2012-07-24","PTBA"
3060,3090,3020,3060,7972500,"2012-07-25","PTBA"
3080,3080,3040,3080,2345000,"2012-07-26","PTBA"
3100,3120,3070,3100,5630000,"2012-07-27","PTBA"
3120,3150,3100,3120,4582500,"2012-07-30","PTBA"
3180,3210,3120,3180,7180000,"2012-07-31","PTBA"
3170,3200,3150,3170,9855000,"2012-08-01","PTBA"
3060,3190,3050,3060,6307500,"2012-08-02","PTBA"
3030,3050,2980,3030,16790000,"2012-08-03","PTBA"
3050,3090,3030,3050,4757500,"2012-08-06","PTBA"
2990,3060,2980,2990,20822500,"2012-08-07","PTBA"
3000,3030,2970,3000,4792500,"2012-08-08","PTBA"
3000,3010,2980,3000,15322500,"2012-08-09","PTBA"
3000,3020,2980,3000,16272500,"2012-08-10","PTBA"
2990,3040,2980,2990,8127500,"2012-08-13","PTBA"
2980,3000,2970,2980,6637500,"2012-08-14","PTBA"
2990,2990,2950,2990,6552500,"2012-08-15","PTBA"
3020,3020,2990,3020,9820000,"2012-08-16","PTBA"
3030,3060,2990,3030,10787500,"2012-08-23","PTBA"
2990,3020,2980,2990,7882500,"2012-08-24","PTBA"
3000,3040,2990,3000,2122500,"2012-08-27","PTBA"
2980,3010,2960,2980,9355000,"2012-08-28","PTBA"
2920,3000,2840,2920,11807500,"2012-08-29","PTBA"
2800,2920,2770,2800,16217500,"2012-08-30","PTBA"
2920,2950,2700,2920,18810000,"2012-08-31","PTBA"
2930,2950,2840,2930,6532500,"2012-09-03","PTBA"
2850,2930,2850,2850,3425000,"2012-09-04","PTBA"
2770,2830,2770,2770,23172500,"2012-09-05","PTBA"
2780,2830,2760,2780,10182500,"2012-09-06","PTBA"
2850,2870,2820,2850,8267500,"2012-09-07","PTBA"
2850,2900,2820,2850,9940000,"2012-09-10","PTBA"
2890,2910,2820,2890,8472500,"2012-09-11","PTBA"
2910,2930,2890,2910,9202500,"2012-09-12","PTBA"
2930,2950,2900,2930,4485000,"2012-09-13","PTBA"
3130,3140,2980,3130,32235000,"2012-09-14","PTBA"
3320,3400,3150,3320,66847500,"2012-09-17","PTBA"
3240,3330,3220,3240,14632500,"2012-09-18","PTBA"
3330,3390,3240,3330,19792500,"2012-09-19","PTBA"
3260,3310,3220,3260,8130000,"2012-09-20","PTBA"
3250,3270,3200,3250,21165000,"2012-09-21","PTBA"
3250,3260,3210,3250,7577500,"2012-09-24","PTBA"
3250,3280,3220,3250,5565000,"2012-09-25","PTBA"
3230,3240,3200,3230,6865000,"2012-09-26","PTBA"
3230,3240,3210,3230,8462500,"2012-09-27","PTBA"
3240,3270,3220,3240,6997500,"2012-09-28","PTBA"
3340,3360,3200,3340,16480000,"2012-10-01","PTBA"
3360,3380,3330,3360,8747500,"2012-10-02","PTBA"
3330,3370,3320,3330,4015000,"2012-10-03","PTBA"
3320,3350,3320,3320,6695000,"2012-10-04","PTBA"
3350,3350,3320,3350,3905000,"2012-10-05","PTBA"
3320,3350,3320,3320,10015000,"2012-10-08","PTBA"
3330,3350,3260,3330,9460000,"2012-10-09","PTBA"
3310,3320,3300,3310,11637500,"2012-10-10","PTBA"
3300,3320,3290,3300,8217500,"2012-10-11","PTBA"
3270,3330,3270,3270,4912500,"2012-10-12","PTBA"
3210,3270,3200,3210,6867500,"2012-10-15","PTBA"
3220,3260,3210,3220,2355000,"2012-10-16","PTBA"
3240,3240,3190,3240,5712500,"2012-10-17","PTBA"
3260,3260,3210,3260,3675000,"2012-10-18","PTBA"
3240,3300,3230,3240,1537500,"2012-10-19","PTBA"
3280,3280,3210,3280,1665000,"2012-10-22","PTBA"
3240,3280,3220,3240,2287500,"2012-10-23","PTBA"
3230,3300,3210,3230,8435000,"2012-10-24","PTBA"
3220,3250,3200,3220,11877500,"2012-10-25","PTBA"
3130,3220,3110,3130,9915000,"2012-10-29","PTBA"
3170,3170,3130,3170,8070000,"2012-10-30","PTBA"
3200,3200,3160,3200,3897500,"2012-10-31","PTBA"
3200,3210,3140,3200,3630000,"2012-11-01","PTBA"
3280,3290,3200,3280,7420000,"2012-11-02","PTBA"
3240,3300,3220,3240,3330000,"2012-11-05","PTBA"
3290,3290,3240,3290,11865000,"2012-11-06","PTBA"
3330,3380,3290,3330,13360000,"2012-11-07","PTBA"
3300,3300,3260,3300,7165000,"2012-11-08","PTBA"
3230,3270,3230,3230,4717500,"2012-11-09","PTBA"
3200,3240,3190,3200,3340000,"2012-11-12","PTBA"
3190,3220,3160,3190,2997500,"2012-11-13","PTBA"
3240,3240,3140,3240,6872500,"2012-11-14","PTBA"
3120,3290,3100,3120,10690000,"2012-11-19","PTBA"
3130,3180,3130,3130,2602500,"2012-11-20","PTBA"
3160,3170,3130,3160,1575000,"2012-11-21","PTBA"
3230,3240,3150,3230,4975000,"2012-11-22","PTBA"
3230,3260,3200,3230,3545000,"2012-11-23","PTBA"
3270,3270,3220,3270,7420000,"2012-11-26","PTBA"
3200,3250,3190,3200,2980000,"2012-11-27","PTBA"
3010,3200,2970,3010,15430000,"2012-11-28","PTBA"
2860,3070,2830,2860,23665000,"2012-11-29","PTBA"
2800,2900,2760,2800,20007500,"2012-11-30","PTBA"
2780,2850,2760,2780,12790000,"2012-12-03","PTBA"
2790,2840,2750,2790,6897500,"2012-12-04","PTBA"
2770,2800,2730,2770,10715000,"2012-12-05","PTBA"
2810,2850,2780,2810,11640000,"2012-12-06","PTBA"
2760,2830,2750,2760,12725000,"2012-12-07","PTBA"
2790,2790,2740,2790,14590000,"2012-12-10","PTBA"
2990,3000,2780,2990,27462500,"2012-12-11","PTBA"
3170,3180,2980,3170,25505000,"2012-12-12","PTBA"
3110,3200,3110,3110,17782500,"2012-12-13","PTBA"
3040,3140,3010,3040,7720000,"2012-12-14","PTBA"
3140,3170,3020,3140,14045000,"2012-12-17","PTBA"
3060,3120,3020,3060,9715000,"2012-12-18","PTBA"
3050,3070,3020,3050,11100000,"2012-12-19","PTBA"
3000,3060,2960,3000,5815000,"2012-12-20","PTBA"
2920,3020,2900,2920,8822500,"2012-12-21","PTBA"
2970,2980,2920,2970,15,"2012-12-26","PTBA"
3000,3040,2970,3000,7702500,"2012-12-27","PTBA"
3020,3040,2990,3020,6990000,"2012-12-28","PTBA"
3310,3370,3050,3310,39525000,"2013-01-02","PTBA"
3380,3400,3310,3380,19755000,"2013-01-03","PTBA"
3360,3380,3310,3360,13015000,"2013-01-04","PTBA"
3330,3360,3320,3330,8920000,"2013-01-07","PTBA"
3310,3340,3270,3310,10842500,"2013-01-08","PTBA"
3160,3350,3150,3160,8675000,"2013-01-09","PTBA"
3230,3250,3190,3230,6095000,"2013-01-10","PTBA"
3140,3240,3140,3140,9472500,"2013-01-11","PTBA"
3300,3300,3140,3300,9042500,"2013-01-14","PTBA"
3290,3330,3200,3290,8522500,"2013-01-15","PTBA"
3280,3280,3210,3280,2502500,"2013-01-16","PTBA"
3230,3300,3230,3230,5057500,"2013-01-17","PTBA"
3280,3290,3220,3280,6620000,"2013-01-18","PTBA"
3200,3300,3200,3200,6927500,"2013-01-21","PTBA"
3200,3200,3200,3200,0,"2013-01-22","PTBA"
3120,3140,3080,3120,9187500,"2013-01-23","PTBA"
3140,3190,3110,3140,7150000,"2013-01-25","PTBA"
3120,3190,3100,3120,6327500,"2013-01-28","PTBA"
3160,3190,3120,3160,12225000,"2013-01-29","PTBA"
3110,3190,3070,3110,15832500,"2013-01-30","PTBA"
3100,3110,3070,3100,6272500,"2013-01-31","PTBA"
3100,3130,3070,3100,9650000,"2013-02-01","PTBA"
3120,3160,3100,3120,10185000,"2013-02-04","PTBA"
3120,3130,3060,3120,12057500,"2013-02-05","PTBA"
3080,3130,3070,3080,9655000,"2013-02-06","PTBA"
3070,3110,3060,3070,13287500,"2013-02-07","PTBA"
3060,3120,3060,3060,8547500,"2013-02-08","PTBA"
3080,3090,3060,3080,2942500,"2013-02-11","PTBA"
3140,3150,3070,3140,8940000,"2013-02-12","PTBA"
3120,3150,3100,3120,7075000,"2013-02-13","PTBA"
3090,3130,3080,3090,5952500,"2013-02-14","PTBA"
3120,3160,3080,3120,11440000,"2013-02-15","PTBA"
3080,3140,3080,3080,3257500,"2013-02-18","PTBA"
3010,3100,3010,3010,10317500,"2013-02-19","PTBA"
3080,3080,3030,3080,5792500,"2013-02-20","PTBA"
3030,3080,3020,3030,5045000,"2013-02-21","PTBA"
3030,3050,2990,3030,9030000,"2013-02-22","PTBA"
3000,3040,2980,3000,15435000,"2013-02-25","PTBA"
2960,3000,2940,2960,10662500,"2013-02-26","PTBA"
3010,3010,2980,3010,11585000,"2013-02-27","PTBA"
3020,3050,3010,3020,7410000,"2013-02-28","PTBA"
2980,3030,2980,2980,9770000,"2013-03-01","PTBA"
2940,3010,2910,2940,11390000,"2013-03-04","PTBA"
2910,2950,2900,2910,7757500,"2013-03-05","PTBA"
2980,2980,2910,2980,6245000,"2013-03-06","PTBA"
2950,3020,2950,2950,7330000,"2013-03-07","PTBA"
3090,3100,2980,3090,25237500,"2013-03-08","PTBA"
3070,3090,3050,3070,8460000,"2013-03-11","PTBA"
3080,3110,3060,3080,9232500,"2013-03-13","PTBA"
3090,3090,3010,3010,20,"2013-03-14","PTBA"
3060,3110,3050,3090,20,"2013-03-15","PTBA"
3090,3090,3000,3000,20,"2013-03-18","PTBA"
3010,3040,2990,2990,20,"2013-03-19","PTBA"
2980,3000,2950,2950,20,"2013-03-20","PTBA"
2940,2950,2760,2760,15,"2013-03-21","PTBA"
2810,2840,2700,2700,20,"2013-03-22","PTBA"
2740,2870,2740,2840,20,"2013-03-25","PTBA"
2880,2890,2870,2880,13435000,"2013-03-26","PTBA"
2910,2970,2890,2930,20,"2013-03-27","PTBA"
2960,2960,2880,2880,20,"2013-03-28","PTBA"
2930,3040,2910,3040,20,"2013-04-01","PTBA"
3040,3040,2990,3030,20,"2013-04-02","PTBA"
3070,3070,3040,3060,15,"2013-04-03","PTBA"
3050,3080,3020,3070,20,"2013-04-04","PTBA"
3070,3080,2990,3010,20,"2013-04-05","PTBA"
3010,3050,3010,3050,20,"2013-04-08","PTBA"
3060,3090,3050,3060,14992500,"2013-04-09","PTBA"
3050,3090,3050,3090,20,"2013-04-10","PTBA"
3100,3100,3050,3080,20,"2013-04-11","PTBA"
3070,3100,3060,3080,17722500,"2013-04-12","PTBA"
3080,3080,3020,3030,20,"2013-04-15","PTBA"
3030,3070,3010,3060,20,"2013-04-16","PTBA"
3090,3100,3050,3070,20,"2013-04-17","PTBA"
3090,3090,3060,3090,5650000,"2013-04-18","PTBA"
3080,3090,3050,3050,20,"2013-04-19","PTBA"
3090,3090,3050,3060,15,"2013-04-22","PTBA"
3050,3050,3050,3050,0,"2013-04-23","PTBA"
3040,3060,2970,3010,20,"2013-04-24","PTBA"
3000,3010,2980,3000,7912500,"2013-04-25","PTBA"
3020,3040,3000,3020,17420000,"2013-04-26","PTBA"
3020,3050,3010,3030,20,"2013-04-29","PTBA"
3030,3050,2980,3050,20,"2013-04-30","PTBA"
3050,3060,3030,3050,6447500,"2013-05-01","PTBA"
3020,3020,2960,2960,20,"2013-05-02","PTBA"
2960,2970,2900,2900,20,"2013-05-03","PTBA"
2900,2990,2900,2990,20,"2013-05-06","PTBA"
2970,2980,2940,2970,4300000,"2013-05-07","PTBA"
2960,2970,2950,2960,24297500,"2013-05-08","PTBA"
2920,2940,2860,2900,20,"2013-05-10","PTBA"
2900,2930,2870,2870,20,"2013-05-13","PTBA"
2880,2900,2810,2830,20,"2013-05-14","PTBA"
2830,2840,2800,2800,20,"2013-05-15","PTBA"
2800,2890,2800,2880,20,"2013-05-16","PTBA"
2910,3130,2910,3130,15,"2013-05-17","PTBA"
3120,3120,3090,3110,20,"2013-05-20","PTBA"
3020,3020,2960,3000,20,"2013-05-21","PTBA"
3000,3040,2990,2990,20,"2013-05-22","PTBA"
2990,2990,2780,2780,15,"2013-05-23","PTBA"
2840,2880,2750,2780,20,"2013-05-24","PTBA"
2790,2800,2700,2700,20,"2013-05-27","PTBA"
2730,2750,2610,2620,20,"2013-05-28","PTBA"
2660,2680,2580,2580,20,"2013-05-29","PTBA"
2560,2560,2450,2500,20,"2013-05-30","PTBA"
2520,2530,2420,2440,20,"2013-05-31","PTBA"
2440,2470,2390,2390,20,"2013-06-03","PTBA"
2350,2530,2330,2530,15,"2013-06-04","PTBA"
2550,2660,2450,2650,20,"2013-06-05","PTBA"
2600,2650,2560,2650,20,"2013-06-07","PTBA"
2660,2670,2530,2550,20,"2013-06-10","PTBA"
2530,2530,2360,2370,15,"2013-06-11","PTBA"
2330,2390,2240,2310,20,"2013-06-12","PTBA"
2280,2370,2240,2370,20,"2013-06-13","PTBA"
2410,2540,2410,2500,20,"2013-06-14","PTBA"
2460,2510,2360,2380,20,"2013-06-17","PTBA"
2440,2470,2380,2380,20,"2013-06-18","PTBA"
2400,2440,2380,2420,20,"2013-06-19","PTBA"
2420,2540,2350,2540,20,"2013-06-20","PTBA"
2500,2630,2400,2440,20,"2013-06-21","PTBA"
2440,2500,2270,2270,15,"2013-06-24","PTBA"
2380,2410,2330,2340,20,"2013-06-25","PTBA"
2380,2470,2370,2400,20,"2013-06-26","PTBA"
2450,2580,2450,2530,20,"2013-06-27","PTBA"
2560,2660,2540,2660,20,"2013-06-28","PTBA"
2620,2620,2580,2620,3452500,"2013-07-01","PTBA"
2620,2680,2620,2640,7437500,"2013-07-02","PTBA"
2640,2740,2410,2480,11890000,"2013-07-03","PTBA"
2520,2550,2410,2430,4910000,"2013-07-04","PTBA"
2530,2540,2430,2510,2960000,"2013-07-05","PTBA"
2510,2510,2430,2430,3802500,"2013-07-08","PTBA"
2450,2460,2380,2390,8780000,"2013-07-09","PTBA"
2390,2450,2390,2430,4280000,"2013-07-10","PTBA"
2450,2510,2450,2500,11090000,"2013-07-11","PTBA"
2460,2490,2350,2360,8785000,"2013-07-12","PTBA"
2390,2470,2390,2450,7527500,"2013-07-15","PTBA"
2470,2470,2450,2460,6377500,"2013-07-16","PTBA"
2430,2440,2280,2300,29822500,"2013-07-17","PTBA"
2300,2340,2290,2300,12482500,"2013-07-18","PTBA"
2290,2340,2280,2310,7682500,"2013-07-19","PTBA"
2310,2320,2300,2300,1792500,"2013-07-22","PTBA"
2200,2380,2200,2380,9577500,"2013-07-23","PTBA"
2310,2390,2280,2310,6162500,"2013-07-24","PTBA"
2300,2340,2280,2280,8835000,"2013-07-25","PTBA"
2280,2290,2170,2170,12722500,"2013-07-26","PTBA"
2160,2160,2050,2050,9025000,"2013-07-29","PTBA"
2050,2100,2050,2060,2895000,"2013-07-30","PTBA"
2100,2100,1940,1990,6225000,"2013-07-31","PTBA"
2030,2080,2020,2050,12472500,"2013-08-01","PTBA"
2090,2120,1980,2000,11735000,"2013-08-02","PTBA"
2040,2200,2020,2190,19522500,"2013-08-12","PTBA"
2220,2270,2130,2270,10572500,"2013-08-13","PTBA"
2280,2400,2260,2390,13547500,"2013-08-14","PTBA"
2340,2370,2300,2330,7512500,"2013-08-15","PTBA"
2260,2460,2250,2360,14317500,"2013-08-16","PTBA"
2300,2340,2140,2140,5072500,"2013-08-19","PTBA"
2070,2180,1990,2010,8587500,"2013-08-20","PTBA"
2020,2130,2020,2040,5832500,"2013-08-21","PTBA"
2040,2400,2030,2400,16610000,"2013-08-22","PTBA"
2420,2470,2390,2450,11505000,"2013-08-23","PTBA"
2450,2530,2430,2490,14675000,"2013-08-26","PTBA"
2430,2490,2400,2490,10402500,"2013-08-27","PTBA"
2380,2520,2380,2480,9270000,"2013-08-28","PTBA"
2440,2450,2380,2390,20060000,"2013-08-29","PTBA"
2390,2420,2380,2420,12597500,"2013-08-30","PTBA"
2420,2570,2400,2550,34795000,"2013-09-02","PTBA"
2580,2740,2530,2720,16742500,"2013-09-03","PTBA"
2700,2780,2680,2720,14510000,"2013-09-04","PTBA"
2740,2800,2710,2760,13440000,"2013-09-05","PTBA"
2760,2780,2690,2760,6555000,"2013-09-06","PTBA"
2780,2820,2750,2790,6647500,"2013-09-09","PTBA"
2800,2830,2480,2520,15245000,"2013-09-10","PTBA"
2480,2630,2480,2630,9345000,"2013-09-11","PTBA"
2630,2710,2610,2630,5840000,"2013-09-12","PTBA"
2650,2650,2560,2580,5200000,"2013-09-13","PTBA"
2600,2640,2590,2600,8027500,"2013-09-16","PTBA"
2600,2700,2580,2670,9957500,"2013-09-17","PTBA"
2650,2670,2600,2620,4137500,"2013-09-18","PTBA"
2710,2790,2660,2770,11690000,"2013-09-19","PTBA"
2790,2800,2710,2770,6612500,"2013-09-20","PTBA"
2760,2810,2720,2800,8317500,"2013-09-23","PTBA"
2800,2800,2640,2640,5087500,"2013-09-24","PTBA"
2580,2660,2580,2600,3157500,"2013-09-25","PTBA"
2620,2650,2560,2560,1712500,"2013-09-26","PTBA"
2600,2640,2570,2570,3120000,"2013-09-27","PTBA"
2550,2590,2500,2550,4545000,"2013-09-30","PTBA"
2550,2570,2480,2480,3017500,"2013-10-01","PTBA"
2500,2550,2420,2440,5865000,"2013-10-02","PTBA"
2470,2530,2440,2470,8997500,"2013-10-03","PTBA"
2470,2500,2420,2470,4887500,"2013-10-04","PTBA"
2500,2510,2480,2510,5490000,"2013-10-07","PTBA"
2510,2540,2490,2530,2417500,"2013-10-08","PTBA"
2500,2670,2500,2620,7462500,"2013-10-09","PTBA"
2640,2690,2630,2640,7810000,"2013-10-10","PTBA"
2640,2720,2640,2710,11982500,"2013-10-11","PTBA"
2710,2750,2680,2680,3235000,"2013-10-16","PTBA"
2690,2780,2690,2780,6152500,"2013-10-17","PTBA"
2790,2800,2730,2800,5732500,"2013-10-18","PTBA"
2810,2820,2660,2740,9642500,"2013-10-21","PTBA"
2700,2770,2680,2770,1900000,"2013-10-22","PTBA"
2770,2800,2720,2730,2667500,"2013-10-23","PTBA"
2700,2740,2670,2700,2072500,"2013-10-24","PTBA"
2690,2700,2640,2660,5647500,"2013-10-25","PTBA"
2660,2670,2630,2630,1560000,"2013-10-28","PTBA"
2600,2630,2580,2590,5420000,"2013-10-29","PTBA"
2630,2630,2530,2530,9912500,"2013-10-30","PTBA"
2550,2550,2420,2430,10765000,"2013-10-31","PTBA"
2430,2430,2300,2320,27190000,"2013-11-01","PTBA"
2300,2390,2300,2310,17470000,"2013-11-04","PTBA"
2310,2350,2300,2320,27042500,"2013-11-06","PTBA"
2350,2430,2340,2420,27475000,"2013-11-07","PTBA"
2400,2480,2380,2440,18735000,"2013-11-08","PTBA"
2460,2540,2430,2510,16810000,"2013-11-11","PTBA"
2500,2550,2450,2450,14802500,"2013-11-12","PTBA"
2440,2440,2320,2390,15090000,"2013-11-13","PTBA"
2400,2430,2390,2390,20990000,"2013-11-14","PTBA"
2390,2440,2320,2340,11137500,"2013-11-15","PTBA"
2330,2450,2330,2430,28687500,"2013-11-18","PTBA"
2430,2450,2390,2390,11795000,"2013-11-19","PTBA"
2360,2390,2300,2360,16550000,"2013-11-20","PTBA"
2340,2360,2320,2330,6552500,"2013-11-21","PTBA"
2390,2390,2310,2320,15360000,"2013-11-22","PTBA"
2340,2420,2300,2420,25365000,"2013-11-25","PTBA"
2420,2430,2350,2430,16622500,"2013-11-26","PTBA"
2400,2410,2340,2380,7695000,"2013-11-27","PTBA"
2390,2400,2320,2360,3407500,"2013-11-28","PTBA"
2320,2400,2320,2400,6845000,"2013-11-29","PTBA"
2360,2420,2360,2400,3582500,"2013-12-02","PTBA"
2400,2400,2330,2340,5660000,"2013-12-03","PTBA"
2330,2400,2320,2340,15735000,"2013-12-04","PTBA"
2340,2370,2320,2350,15705000,"2013-12-05","PTBA"
2330,2330,2300,2330,21807500,"2013-12-06","PTBA"
2340,2350,2310,2320,8507500,"2013-12-09","PTBA"
2340,2350,2310,2310,42265000,"2013-12-10","PTBA"
2310,2360,2310,2350,23395000,"2013-12-11","PTBA"
2330,2340,2320,2320,8602500,"2013-12-12","PTBA"
2330,2350,2320,2330,8287500,"2013-12-13","PTBA"
2300,2320,2220,2250,8430000,"2013-12-16","PTBA"
2260,2290,2240,2240,7600000,"2013-12-17","PTBA"
2240,2290,2230,2250,7755000,"2013-12-18","PTBA"
2260,2290,2170,2220,13650000,"2013-12-19","PTBA"
2190,2200,2120,2120,10685000,"2013-12-20","PTBA"
2130,2150,2060,2070,10635000,"2013-12-23","PTBA"
2080,2100,2040,2060,15220000,"2013-12-24","PTBA"
2070,2080,2040,2040,9722500,"2013-12-27","PTBA"
2080,2080,2030,2040,5555000,"2013-12-30","PTBA"
2060,2120,2050,2080,17777500,"2014-01-02","PTBA"
2080,2080,1990,2000,1.3e+07,"2014-01-03","PTBA"
2000,2000,1840,1860,17689000,"2014-01-06","PTBA"
1870,1905,1810,1825,21311500,"2014-01-07","PTBA"
1825,1890,1820,1875,16814000,"2014-01-08","PTBA"
1875,1900,1820,1840,28074500,"2014-01-09","PTBA"
1840,1875,1820,1835,23956000,"2014-01-10","PTBA"
1840,1865,1795,1830,44188500,"2014-01-13","PTBA"
1830,1875,1795,1850,46988000,"2014-01-15","PTBA"
1855,1910,1830,1830,67171500,"2014-01-16","PTBA"
1850,1900,1845,1895,29602000,"2014-01-17","PTBA"
1895,1940,1885,1925,36052000,"2014-01-20","PTBA"
1940,1955,1920,1940,18171500,"2014-01-21","PTBA"
1940,1990,1925,1990,24058500,"2014-01-22","PTBA"
1990,2020,1950,1950,27096500,"2014-01-23","PTBA"
1920,1945,1905,1920,22552000,"2014-01-24","PTBA"
1890,1890,1850,1860,27353000,"2014-01-27","PTBA"
1840,1890,1840,1860,8066000,"2014-01-28","PTBA"
1880,1910,1870,1890,10258000,"2014-01-29","PTBA"
1860,1875,1850,1850,34362000,"2014-01-30","PTBA"
1875,1880,1850,1850,5554000,"2014-02-03","PTBA"
1825,1855,1820,1825,15966500,"2014-02-04","PTBA"
1850,1855,1840,1855,9867000,"2014-02-05","PTBA"
1870,1930,1855,1930,18370000,"2014-02-06","PTBA"
1935,1950,1920,1925,12100500,"2014-02-07","PTBA"
1950,1950,1905,1920,8323500,"2014-02-10","PTBA"
1915,1945,1910,1930,10071000,"2014-02-11","PTBA"
1935,1945,1915,1920,7873500,"2014-02-12","PTBA"
1905,1925,1870,1870,16258000,"2014-02-13","PTBA"
1880,1890,1850,1855,17210000,"2014-02-14","PTBA"
1860,1870,1840,1850,33923500,"2014-02-17","PTBA"
1850,1880,1850,1860,24893500,"2014-02-18","PTBA"
1860,1870,1860,1870,10657500,"2014-02-19","PTBA"
1870,1870,1850,1860,15776000,"2014-02-20","PTBA"
1870,1875,1855,1865,12035000,"2014-02-21","PTBA"
1865,1865,1845,1845,13398000,"2014-02-24","PTBA"
1855,1855,1830,1830,15619500,"2014-02-25","PTBA"
1830,1855,1830,1840,9756500,"2014-02-26","PTBA"
1850,1895,1835,1870,33010000,"2014-02-27","PTBA"
1880,1915,1870,1915,22113500,"2014-02-28","PTBA"
1895,1900,1865,1870,15220000,"2014-03-03","PTBA"
1885,1920,1875,1905,29549500,"2014-03-04","PTBA"
1925,1930,1900,1905,17274500,"2014-03-05","PTBA"
1910,1915,1900,1905,13015000,"2014-03-06","PTBA"
1920,1920,1880,1885,12035000,"2014-03-07","PTBA"
1885,1915,1875,1905,12240000,"2014-03-10","PTBA"
1900,1920,1895,1910,11797500,"2014-03-11","PTBA"
1895,1900,1855,1855,16275000,"2014-03-12","PTBA"
1850,1885,1850,1875,8323500,"2014-03-13","PTBA"
1850,1880,1845,1850,19439000,"2014-03-14","PTBA"
1870,1880,1850,1855,19852000,"2014-03-17","PTBA"
1865,1875,1850,1855,15735000,"2014-03-18","PTBA"
1865,1895,1855,1875,21777500,"2014-03-19","PTBA"
1880,1895,1830,1830,38802500,"2014-03-20","PTBA"
1840,1870,1825,1870,28584500,"2014-03-21","PTBA"
1880,1880,1855,1855,7472500,"2014-03-24","PTBA"
1850,1860,1835,1840,5340500,"2014-03-25","PTBA"
1850,1855,1830,1840,7702500,"2014-03-26","PTBA"
1850,1880,1845,1870,22566000,"2014-03-27","PTBA"
1885,1900,1865,1865,22268000,"2014-03-28","PTBA"
1880,1895,1875,1890,21964500,"2014-04-01","PTBA"
1900,1900,1865,1890,20840000,"2014-04-02","PTBA"
1880,1890,1880,1885,4200000,"2014-04-03","PTBA"
1885,1890,1865,1865,11180500,"2014-04-04","PTBA"
1870,1890,1870,1880,11504500,"2014-04-07","PTBA"
1880,1905,1875,1880,26223500,"2014-04-08","PTBA"
1880,1880,1880,1880,0,"2014-04-09","PTBA"
1895,1895,1855,1865,19971500,"2014-04-10","PTBA"
1860,1940,1860,1940,44235500,"2014-04-11","PTBA"
1950,1965,1940,1950,23464000,"2014-04-14","PTBA"
1960,1960,1910,1915,15539500,"2014-04-15","PTBA"
1930,1955,1920,1925,15153000,"2014-04-16","PTBA"
1930,1945,1925,1940,9911000,"2014-04-17","PTBA"
1940,1955,1940,1945,10308500,"2014-04-21","PTBA"
1955,1990,1935,1990,34755000,"2014-04-22","PTBA"
1990,2045,1980,2040,54050000,"2014-04-23","PTBA"
2040,2075,2010,2015,24861500,"2014-04-24","PTBA"
2010,2035,2010,2030,18530500,"2014-04-25","PTBA"
2040,2065,2020,2035,42057000,"2014-04-28","PTBA"
1970,1975,1950,1960,30859500,"2014-04-29","PTBA"
1980,1990,1965,1975,22383000,"2014-04-30","PTBA"
1960,1975,1935,1960,12845500,"2014-05-02","PTBA"
1940,1950,1930,1935,11918500,"2014-05-05","PTBA"
1940,1975,1930,1945,24131000,"2014-05-06","PTBA"
1955,1965,1945,1945,15193500,"2014-05-07","PTBA"
1945,1960,1940,1950,8456500,"2014-05-08","PTBA"
1940,1950,1935,1945,7941500,"2014-05-09","PTBA"
1955,2040,1955,2030,34031000,"2014-05-12","PTBA"
2050,2110,2040,2075,56788000,"2014-05-13","PTBA"
2075,2160,2065,2115,47404000,"2014-05-14","PTBA"
2100,2170,2090,2165,56693000,"2014-05-16","PTBA"
2185,2215,2160,2185,44722500,"2014-05-19","PTBA"
2105,2185,2090,2105,32530500,"2014-05-20","PTBA"
2195,2220,2105,2195,26446500,"2014-05-21","PTBA"
2280,2290,2170,2280,33301500,"2014-05-22","PTBA"
2315,2380,2260,2315,34555000,"2014-05-23","PTBA"
2290,2350,2290,2290,8562000,"2014-05-26","PTBA"
2230,2295,2200,2230,33058000,"2014-05-28","PTBA"
2140,2235,2140,2140,33089500,"2014-05-30","PTBA"
2205,2215,2105,2205,21651000,"2014-06-02","PTBA"
2255,2260,2210,2255,20254500,"2014-06-03","PTBA"
2230,2275,2220,2230,10647500,"2014-06-04","PTBA"
2290,2290,2205,2280,22407500,"2014-06-05","PTBA"
2280,2310,2240,2280,28391000,"2014-06-06","PTBA"
2210,2275,2210,2210,12347000,"2014-06-09","PTBA"
2225,2250,2180,2225,10577500,"2014-06-10","PTBA"
2250,2275,2195,2250,13606500,"2014-06-11","PTBA"
2200,2245,2195,2200,13266500,"2014-06-12","PTBA"
2180,2210,2160,2180,7484000,"2014-06-13","PTBA"
2095,2195,2090,2095,16272500,"2014-06-16","PTBA"
2165,2170,2090,2165,20004500,"2014-06-17","PTBA"
2105,2180,2105,2105,20242500,"2014-06-18","PTBA"
2160,2185,2085,2160,26637500,"2014-06-19","PTBA"
2120,2185,2110,2120,8598000,"2014-06-20","PTBA"
2145,2160,2120,2145,8796000,"2014-06-23","PTBA"
2085,2180,2085,2085,25801000,"2014-06-24","PTBA"
2060,2100,2050,2060,15045500,"2014-06-25","PTBA"
2110,2115,2070,2110,9408500,"2014-06-26","PTBA"
2125,2145,2070,2125,12634000,"2014-06-27","PTBA"
2145,2145,2115,2145,6103000,"2014-06-30","PTBA"
2110,2155,2105,2110,7020500,"2014-07-01","PTBA"
2150,2150,2110,2150,6480000,"2014-07-02","PTBA"
2145,2155,2130,2145,6523000,"2014-07-03","PTBA"
2130,2150,2125,2130,6370000,"2014-07-04","PTBA"
2240,2240,2140,2240,16850000,"2014-07-07","PTBA"
2225,2255,2210,2225,9884500,"2014-07-08","PTBA"
2225,2225,2225,2225,0,"2014-07-09","PTBA"
2245,2260,2200,2245,17703500,"2014-07-10","PTBA"
2150,2225,2145,2150,9440000,"2014-07-11","PTBA"
2150,2185,2140,2150,8361500,"2014-07-14","PTBA"
2150,2170,2130,2150,13021500,"2014-07-15","PTBA"
2160,2190,2150,2160,10149500,"2014-07-16","PTBA"
2100,2175,2080,2100,11233500,"2014-07-17","PTBA"
2115,2125,2070,2115,11815000,"2014-07-18","PTBA"
2190,2195,2145,2190,18532500,"2014-07-21","PTBA"
2130,2225,2130,2130,15199500,"2014-07-22","PTBA"
2150,2185,2140,2150,5476000,"2014-07-23","PTBA"
2225,2230,2145,2225,11916500,"2014-07-24","PTBA"
2330,2340,2230,2330,37923000,"2014-07-25","PTBA"
2500,2500,2290,2500,46259000,"2014-08-04","PTBA"
2540,2550,2445,2540,24487500,"2014-08-05","PTBA"
2500,2505,2470,2500,7211000,"2014-08-06","PTBA"
2575,2580,2470,2575,20768500,"2014-08-07","PTBA"
2590,2595,2555,2590,14202500,"2014-08-08","PTBA"
2520,2595,2500,2520,11011500,"2014-08-11","PTBA"
2480,2540,2480,2480,10989500,"2014-08-12","PTBA"
2540,2540,2490,2540,11337000,"2014-08-13","PTBA"
2580,2615,2560,2580,16800000,"2014-08-14","PTBA"
2555,2595,2550,2555,4588000,"2014-08-15","PTBA"
2755,2780,2520,2755,25838000,"2014-08-18","PTBA"
2720,2765,2705,2720,9696500,"2014-08-19","PTBA"
2730,2750,2720,2730,8251000,"2014-08-20","PTBA"
2680,2740,2650,2680,19569500,"2014-08-21","PTBA"
2725,2735,2675,2725,22970500,"2014-08-22","PTBA"
2655,2725,2600,2655,16869000,"2014-08-25","PTBA"
2655,2730,2605,2655,31419500,"2014-08-26","PTBA"
2715,2740,2665,2715,42900000,"2014-08-27","PTBA"
2720,2730,2690,2720,33929000,"2014-08-28","PTBA"
2670,2725,2655,2670,17692500,"2014-08-29","PTBA"
2685,2700,2670,2685,5680000,"2014-09-01","PTBA"
2710,2725,2670,2710,5249500,"2014-09-02","PTBA"
2780,2820,2700,2780,20278500,"2014-09-03","PTBA"
2785,2830,2780,2785,12190500,"2014-09-04","PTBA"
2775,2820,2750,2775,5385500,"2014-09-05","PTBA"
2795,2800,2770,2795,7258000,"2014-09-08","PTBA"
2700,2780,2695,2700,21256000,"2014-09-09","PTBA"
2615,2670,2610,2615,20639000,"2014-09-10","PTBA"
2580,2650,2575,2580,10914500,"2014-09-11","PTBA"
2655,2670,2545,2655,10029500,"2014-09-12","PTBA"
2625,2650,2600,2625,4661000,"2014-09-15","PTBA"
2560,2640,2560,2560,8430000,"2014-09-16","PTBA"
2595,2645,2570,2595,15816000,"2014-09-17","PTBA"
2595,2620,2580,2595,6779500,"2014-09-18","PTBA"
2580,2625,2580,2580,8225500,"2014-09-19","PTBA"
2565,2620,2520,2565,6324500,"2014-09-22","PTBA"
2675,2680,2565,2675,12643000,"2014-09-23","PTBA"
2630,2700,2620,2630,11701000,"2014-09-24","PTBA"
2690,2690,2650,2690,6892000,"2014-09-25","PTBA"
2620,2655,2540,2620,23075000,"2014-09-26","PTBA"
2665,2670,2600,2665,8049500,"2014-09-29","PTBA"
2640,2665,2585,2640,11349000,"2014-09-30","PTBA"
2600,2625,2570,2600,12231500,"2014-10-01","PTBA"
2575,2600,2540,2575,10497500,"2014-10-02","PTBA"
2575,2600,2540,2575,10817000,"2014-10-03","PTBA"
2560,2595,2540,2560,2756000,"2014-10-06","PTBA"
2660,2670,2560,2660,11323500,"2014-10-07","PTBA"
2660,2725,2610,2660,14569500,"2014-10-08","PTBA"
2600,2680,2595,2600,9041500,"2014-10-09","PTBA"
2560,2580,2545,2560,7301500,"2014-10-10","PTBA"
2435,2545,2430,2435,10733500,"2014-10-13","PTBA"
2395,2450,2380,2395,13431000,"2014-10-14","PTBA"
2275,2425,2240,2275,16017000,"2014-10-15","PTBA"
2395,2455,2220,2395,18297500,"2014-10-16","PTBA"
2530,2530,2400,2530,7866000,"2014-10-17","PTBA"
2460,2580,2450,2460,8185500,"2014-10-20","PTBA"
2415,2510,2390,2415,7336500,"2014-10-21","PTBA"
2500,2515,2430,2500,8604000,"2014-10-22","PTBA"
2490,2535,2485,2490,8965500,"2014-10-23","PTBA"
2455,2515,2455,2455,2647000,"2014-10-24","PTBA"
2465,2505,2455,2465,8452500,"2014-10-27","PTBA"
2375,2495,2360,2375,5602500,"2014-10-28","PTBA"
2510,2520,2415,2510,9231000,"2014-10-29","PTBA"
2525,2550,2460,2525,7205000,"2014-10-30","PTBA"
2590,2590,2520,2590,13868000,"2014-10-31","PTBA"
2560,2640,2530,2560,4308000,"2014-11-03","PTBA"
2535,2615,2520,2535,8661000,"2014-11-04","PTBA"
2535,2560,2510,2535,5240500,"2014-11-05","PTBA"
2515,2550,2515,2515,3600000,"2014-11-06","PTBA"
2510,2545,2490,2510,2225000,"2014-11-07","PTBA"
2530,2550,2520,2530,2226500,"2014-11-10","PTBA"
2575,2585,2520,2575,3671000,"2014-11-11","PTBA"
2520,2600,2505,2520,4548000,"2014-11-12","PTBA"
2470,2550,2465,2470,4922000,"2014-11-13","PTBA"
2395,2505,2375,2395,14885000,"2014-11-14","PTBA"
2395,2465,2390,2460,6925000,"2014-11-17","PTBA"
2470,2490,2450,2470,15226500,"2014-11-18","PTBA"
2460,2520,2435,2460,16058500,"2014-11-19","PTBA"
2490,2495,2450,2490,10785000,"2014-11-20","PTBA"
2560,2560,2495,2560,13280500,"2014-11-21","PTBA"
2660,2660,2570,2660,15747500,"2014-11-24","PTBA"
2590,2680,2590,2590,14350500,"2014-11-25","PTBA"
2640,2715,2615,2640,13746000,"2014-11-26","PTBA"
2675,2700,2650,2675,9840500,"2014-11-27","PTBA"
2630,2660,2610,2630,15007500,"2014-11-28","PTBA"
2620,2655,2615,2620,10464000,"2014-12-01","PTBA"
2620,2635,2565,2565,10688000,"2014-12-02","PTBA"
2575,2605,2545,2580,10860000,"2014-12-03","PTBA"
2580,2705,2570,2700,18163000,"2014-12-04","PTBA"
2710,2730,2675,2675,7369500,"2014-12-05","PTBA"
2690,2690,2620,2620,5873000,"2014-12-08","PTBA"
2615,2690,2605,2650,8138500,"2014-12-09","PTBA"
2640,2680,2630,2630,6252500,"2014-12-10","PTBA"
2580,2660,2560,2660,9399000,"2014-12-11","PTBA"
2595,2635,2580,2590,6736000,"2014-12-12","PTBA"
2560,2570,2530,2555,5357500,"2014-12-15","PTBA"
2480,2505,2440,2480,12974500,"2014-12-16","PTBA"
2490,2605,2470,2590,13726500,"2014-12-17","PTBA"
2650,2680,2620,2670,11219000,"2014-12-18","PTBA"
2700,2700,2595,2600,10750500,"2014-12-19","PTBA"
2605,2640,2550,2550,5150000,"2014-12-22","PTBA"
2560,2570,2490,2505,12385500,"2014-12-23","PTBA"
2510,2540,2510,2525,4651000,"2014-12-24","PTBA"
2535,2550,2500,2505,4605000,"2014-12-29","PTBA"
2505,2525,2480,2500,5484000,"2014-12-30","PTBA"
2475,2505,2470,2475,6005500,"2015-01-02","PTBA"
2465,2475,2440,2470,4914500,"2015-01-05","PTBA"
2425,2460,2410,2415,6777500,"2015-01-06","PTBA"
2415,2440,2405,2420,8754500,"2015-01-07","PTBA"
2420,2445,2350,2360,18408500,"2015-01-08","PTBA"
2360,2400,2350,2360,14712500,"2015-01-09","PTBA"
2320,2365,2300,2305,10451000,"2015-01-12","PTBA"
2305,2305,2230,2240,17833000,"2015-01-13","PTBA"
2240,2325,2240,2240,11812500,"2015-01-14","PTBA"
2240,2280,2230,2240,9361000,"2015-01-15","PTBA"
2250,2250,2145,2145,17915500,"2015-01-16","PTBA"
2140,2200,2070,2080,12008000,"2015-01-19","PTBA"
2100,2180,2020,2145,19758000,"2015-01-20","PTBA"
2150,2245,2140,2230,18367500,"2015-01-21","PTBA"
2230,2355,2200,2350,24512500,"2015-01-22","PTBA"
2360,2400,2310,2325,12214500,"2015-01-23","PTBA"
2345,2345,2210,2245,8194000,"2015-01-26","PTBA"
2210,2280,2210,2280,7682500,"2015-01-27","PTBA"
2260,2320,2255,2305,7927500,"2015-01-28","PTBA"
2260,2285,2250,2265,5828000,"2015-01-29","PTBA"
2280,2280,2260,2275,10498500,"2015-01-30","PTBA"
2285,2345,2270,2275,10487000,"2015-02-02","PTBA"
2310,2325,2280,2285,7354000,"2015-02-03","PTBA"
2315,2335,2285,2300,17895000,"2015-02-04","PTBA"
2270,2290,2260,2275,5658500,"2015-02-05","PTBA"
2285,2320,2285,2320,8683000,"2015-02-06","PTBA"
2320,2325,2270,2280,4249000,"2015-02-09","PTBA"
2260,2280,2220,2235,11003000,"2015-02-10","PTBA"
2220,2265,2200,2205,12297500,"2015-02-11","PTBA"
2200,2250,2195,2245,16229000,"2015-02-12","PTBA"
2250,2310,2250,2295,20675500,"2015-02-13","PTBA"
2310,2320,2225,2230,8467000,"2015-02-16","PTBA"
2255,2255,2190,2215,17996500,"2015-02-17","PTBA"
2230,2230,2175,2175,11909500,"2015-02-18","PTBA"
2185,2210,2120,2120,15046500,"2015-02-20","PTBA"
2135,2145,2085,2095,12750500,"2015-02-23","PTBA"
2090,2145,2070,2080,21246500,"2015-02-24","PTBA"
2100,2110,2070,2085,9601500,"2015-02-25","PTBA"
2100,2110,2080,2085,14259500,"2015-02-26","PTBA"
2085,2135,2080,2135,15008500,"2015-02-27","PTBA"
2150,2210,2150,2200,28619000,"2015-03-02","PTBA"
2210,2250,2200,2205,29422000,"2015-03-03","PTBA"
2200,2215,2155,2160,8776000,"2015-03-04","PTBA"
2165,2220,2145,2165,8100000,"2015-03-05","PTBA"
2165,2210,2160,2185,6959500,"2015-03-06","PTBA"
2160,2175,2140,2155,6082000,"2015-03-09","PTBA"
2140,2155,2110,2120,10067500,"2015-03-10","PTBA"
2095,2100,2045,2045,17537000,"2015-03-11","PTBA"
2050,2135,2050,2130,11206000,"2015-03-12","PTBA"
2140,2150,2085,2085,10051500,"2015-03-13","PTBA"
2080,2105,2045,2045,12374000,"2015-03-16","PTBA"
2055,2070,2045,2065,5185500,"2015-03-17","PTBA"
2050,2075,2050,2070,9517000,"2015-03-18","PTBA"
2085,2100,2070,2090,6223000,"2015-03-19","PTBA"
2090,2090,2060,2070,10813500,"2015-03-20","PTBA"
2090,2115,2080,2095,14666000,"2015-03-23","PTBA"
2080,2125,2080,2110,13690500,"2015-03-24","PTBA"
2100,2115,2035,2060,9931000,"2015-03-25","PTBA"
2030,2100,2030,2050,7321000,"2015-03-26","PTBA"
2050,2100,2045,2100,5547000,"2015-03-27","PTBA"
2120,2150,2070,2140,13505500,"2015-03-30","PTBA"
2160,2170,2140,2150,13410000,"2015-03-31","PTBA"
2160,2160,2110,2140,5900000,"2015-04-01","PTBA"
2150,2185,2140,2180,11075500,"2015-04-02","PTBA"
2195,2230,2180,2220,8934000,"2015-04-06","PTBA"
2220,2235,2200,2215,12098000,"2015-04-07","PTBA"
2165,2170,2135,2155,9769500,"2015-04-08","PTBA"
2155,2165,2125,2150,5426500,"2015-04-09","PTBA"
2160,2160,2125,2140,2205000,"2015-04-10","PTBA"
2090,2130,2070,2090,5968000,"2015-04-13","PTBA"
2080,2100,2065,2080,4172000,"2015-04-14","PTBA"
2075,2130,2070,2130,5663000,"2015-04-15","PTBA"
2135,2150,2110,2150,7138000,"2015-04-16","PTBA"
2150,2155,2135,2150,4748000,"2015-04-17","PTBA"
2150,2150,2115,2120,3408000,"2015-04-20","PTBA"
2120,2140,2095,2110,6676500,"2015-04-21","PTBA"
2090,2135,2080,2125,7437500,"2015-04-22","PTBA"
2135,2150,2080,2080,11439500,"2015-04-23","PTBA"
2100,2125,2100,2105,2469000,"2015-04-24","PTBA"
2100,2115,1995,2000,17077500,"2015-04-27","PTBA"
2010,2020,1935,2015,8135500,"2015-04-28","PTBA"
1995,2005,1900,1945,14204000,"2015-04-29","PTBA"
1900,1955,1870,1870,13038500,"2015-04-30","PTBA"
1820,1900,1820,1870,6729000,"2015-05-04","PTBA"
1860,1910,1850,1880,6595500,"2015-05-05","PTBA"
1880,1900,1855,1870,9444500,"2015-05-06","PTBA"
1870,1870,1840,1840,4511500,"2015-05-07","PTBA"
1860,1945,1845,1930,11058000,"2015-05-08","PTBA"
1980,2005,1935,1990,19629000,"2015-05-11","PTBA"
1955,2015,1955,2000,15375000,"2015-05-12","PTBA"
2000,2075,1990,2060,12839500,"2015-05-13","PTBA"
2095,2130,2055,2110,12118000,"2015-05-15","PTBA"
2110,2110,2070,2090,5828000,"2015-05-18","PTBA"
2100,2105,2070,2085,3737000,"2015-05-19","PTBA"
2110,2165,2105,2160,21697000,"2015-05-20","PTBA"
2160,2185,2140,2165,8966000,"2015-05-21","PTBA"
2140,2165,2110,2110,6507000,"2015-05-22","PTBA"
2110,2120,2060,2075,3982000,"2015-05-25","PTBA"
2080,2150,2065,2110,8913500,"2015-05-26","PTBA"
2075,2090,2000,2055,12327000,"2015-05-27","PTBA"
2040,2080,2020,2025,13179500,"2015-05-28","PTBA"
2010,2030,1960,1965,37580000,"2015-05-29","PTBA"
1960,1980,1925,1945,6432000,"2015-06-01","PTBA"
1945,1990,1920,1935,13222000,"2015-06-03","PTBA"
1925,1945,1905,1925,7128000,"2015-06-04","PTBA"
1900,1930,1865,1885,6086000,"2015-06-05","PTBA"
1880,1910,1875,1885,7388500,"2015-06-08","PTBA"
1900,1900,1815,1825,7473500,"2015-06-09","PTBA"
1825,1865,1810,1810,13717000,"2015-06-10","PTBA"
1840,1860,1805,1820,10380000,"2015-06-11","PTBA"
1845,1860,1825,1830,5564500,"2015-06-12","PTBA"
1850,1850,1810,1815,3182000,"2015-06-15","PTBA"
1825,1890,1810,1850,7132000,"2015-06-16","PTBA"
1855,1880,1825,1830,9015500,"2015-06-17","PTBA"
1830,1850,1800,1810,9293500,"2015-06-18","PTBA"
1825,1835,1800,1805,13009500,"2015-06-19","PTBA"
1815,1815,1790,1800,4327000,"2015-06-22","PTBA"
1815,1815,1785,1790,4807500,"2015-06-23","PTBA"
1810,1810,1785,1805,5787000,"2015-06-24","PTBA"
1810,1810,1740,1740,12189500,"2015-06-25","PTBA"
1740,1755,1700,1700,13631500,"2015-06-26","PTBA"
1700,1700,1660,1675,3207000,"2015-06-29","PTBA"
1655,1690,1650,1680,12117500,"2015-06-30","PTBA"
1695,1695,1660,1660,5433500,"2015-07-01","PTBA"
1665,1675,1645,1650,7966000,"2015-07-02","PTBA"
1660,1660,1650,1655,4609000,"2015-07-03","PTBA"
1660,1660,1635,1640,4263000,"2015-07-06","PTBA"
1625,1640,1585,1595,7815500,"2015-07-07","PTBA"
1595,1595,1485,1510,17878500,"2015-07-08","PTBA"
1470,1470,1405,1425,33095500,"2015-07-09","PTBA"
1440,1475,1420,1450,20061500,"2015-07-10","PTBA"
1455,1460,1395,1410,12325500,"2015-07-13","PTBA"
1410,1410,1345,1350,17146500,"2015-07-14","PTBA"
1350,1350,1295,1295,22599500,"2015-07-15","PTBA"
1315,1315,1240,1300,19765000,"2015-07-22","PTBA"
1300,1335,1270,1320,12200000,"2015-07-23","PTBA"
1320,1320,1255,1265,7935000,"2015-07-24","PTBA"
1220,1285,1220,1255,11508500,"2015-07-27","PTBA"
1220,1295,1220,1285,10956000,"2015-07-28","PTBA"
1315,1315,1250,1250,13230500,"2015-07-29","PTBA"
1250,1260,1230,1240,6494500,"2015-07-30","PTBA"
1240,1260,1200,1200,19468500,"2015-07-31","PTBA"
1200,1220,1180,1190,7600000,"2015-08-03","PTBA"
1200,1250,1170,1250,15075500,"2015-08-04","PTBA"
1270,1325,1255,1310,26646500,"2015-08-05","PTBA"
1320,1320,1240,1250,17057000,"2015-08-06","PTBA"
1260,1260,1205,1240,9954500,"2015-08-07","PTBA"
1230,1235,1190,1200,9798500,"2015-08-10","PTBA"
1220,1225,1120,1125,21208000,"2015-08-11","PTBA"
1095,1100,1035,1040,22056500,"2015-08-12","PTBA"
1080,1080,1045,1060,18968500,"2015-08-13","PTBA"
1060,1060,1030,1035,17076000,"2015-08-14","PTBA"
1025,1060,1005,1050,26032500,"2015-08-18","PTBA"
1040,1075,1040,1055,8955500,"2015-08-19","PTBA"
1055,1080,1040,1060,7975000,"2015-08-20","PTBA"
1025,1120,1015,1115,12829000,"2015-08-21","PTBA"
1060,1080,1035,1065,12166500,"2015-08-24","PTBA"
1070,1155,1060,1095,20095500,"2015-08-25","PTBA"
1110,1125,1075,1110,14006500,"2015-08-26","PTBA"
1125,1165,1110,1145,19676000,"2015-08-27","PTBA"
1200,1215,1175,1190,19276500,"2015-08-28","PTBA"
1185,1200,1160,1170,13943000,"2015-08-31","PTBA"
1185,1245,1165,1230,22927000,"2015-09-01","PTBA"
1215,1255,1200,1200,16740000,"2015-09-02","PTBA"
1235,1235,1200,1215,7688000,"2015-09-03","PTBA"
1220,1220,1185,1200,6022000,"2015-09-04","PTBA"
1200,1200,1165,1170,3590000,"2015-09-07","PTBA"
1190,1190,1150,1165,5390500,"2015-09-08","PTBA"
1180,1190,1145,1160,17459000,"2015-09-09","PTBA"
1135,1150,1110,1115,15390000,"2015-09-10","PTBA"
1130,1160,1125,1130,6574500,"2015-09-11","PTBA"
1150,1155,1115,1125,5340500,"2015-09-14","PTBA"
1130,1140,1120,1125,8234000,"2015-09-15","PTBA"
1140,1145,1115,1130,7905000,"2015-09-16","PTBA"
1145,1150,1130,1135,11180000,"2015-09-17","PTBA"
1150,1150,1120,1150,14810500,"2015-09-18","PTBA"
1150,1180,1125,1125,8990500,"2015-09-21","PTBA"
1145,1145,1115,1115,3968500,"2015-09-22","PTBA"
1110,1120,1080,1115,9963500,"2015-09-23","PTBA"
1125,1125,1095,1110,7455500,"2015-09-25","PTBA"
1100,1120,1070,1115,12944000,"2015-09-28","PTBA"
1095,1120,1080,1120,13402000,"2015-09-29","PTBA"
1130,1135,1095,1125,18791000,"2015-09-30","PTBA"
1125,1140,1120,1125,5678500,"2015-10-01","PTBA"
1125,1130,1115,1115,3596500,"2015-10-02","PTBA"
1120,1145,1120,1140,12701000,"2015-10-05","PTBA"
1140,1180,1100,1120,25267500,"2015-10-06","PTBA"
1140,1230,1140,1195,43568500,"2015-10-07","PTBA"
1210,1230,1185,1200,21522500,"2015-10-08","PTBA"
1230,1300,1230,1290,36286000,"2015-10-09","PTBA"
1310,1385,1290,1325,30825500,"2015-10-12","PTBA"
1310,1310,1255,1255,32779000,"2015-10-13","PTBA"
1270,1340,1270,1320,30170500,"2015-10-15","PTBA"
1330,1340,1265,1290,30118000,"2015-10-16","PTBA"
1265,1325,1265,1325,18369500,"2015-10-19","PTBA"
1360,1480,1360,1460,69822000,"2015-10-20","PTBA"
1470,1510,1445,1445,31541000,"2015-10-21","PTBA"
1440,1445,1395,1400,18523500,"2015-10-22","PTBA"
1440,1465,1440,1450,16347500,"2015-10-23","PTBA"
1460,1470,1450,1465,13909000,"2015-10-26","PTBA"
1465,1495,1460,1490,18223500,"2015-10-27","PTBA"
1480,1480,1430,1470,18008000,"2015-10-28","PTBA"
1470,1470,1430,1455,20651000,"2015-10-29","PTBA"
1460,1475,1440,1460,18468000,"2015-10-30","PTBA"
1440,1460,1440,1455,6509000,"2015-11-02","PTBA"
1460,1505,1455,1490,14874500,"2015-11-03","PTBA"
1500,1565,1500,1555,18502000,"2015-11-04","PTBA"
1540,1550,1480,1530,15227500,"2015-11-05","PTBA"
1520,1520,1490,1495,7950500,"2015-11-06","PTBA"
1490,1510,1470,1500,13469500,"2015-11-09","PTBA"
1490,1515,1465,1465,9095500,"2015-11-10","PTBA"
1465,1465,1355,1385,23935000,"2015-11-11","PTBA"
1405,1435,1390,1395,16048500,"2015-11-12","PTBA"
1380,1385,1245,1275,89945500,"2015-11-13","PTBA"
1270,1280,1175,1205,64116000,"2015-11-16","PTBA"
1240,1240,1175,1185,65149000,"2015-11-17","PTBA"
1185,1245,1180,1225,52766500,"2015-11-18","PTBA"
1245,1265,1210,1220,35164500,"2015-11-19","PTBA"
1205,1220,1185,1205,28059500,"2015-11-20","PTBA"
1210,1210,1185,1190,33435000,"2015-11-23","PTBA"
1175,1180,1140,1155,50937000,"2015-11-24","PTBA"
1175,1185,1165,1180,30154500,"2015-11-25","PTBA"
1200,1200,1170,1180,12583500,"2015-11-26","PTBA"
1185,1195,1165,1175,22788000,"2015-11-27","PTBA"
1155,1165,1120,1120,357818500,"2015-11-30","PTBA"
1120,1150,1080,1145,73401000,"2015-12-01","PTBA"
1155,1160,1105,1110,43369000,"2015-12-02","PTBA"
1095,1095,1040,1040,55937000,"2015-12-03","PTBA"
1030,1085,1025,1035,59210500,"2015-12-04","PTBA"
1035,1055,1020,1025,18278500,"2015-12-07","PTBA"
1010,1010,964,966,69141000,"2015-12-08","PTBA"
966,966,966,966,0,"2015-12-09","PTBA"
956,979,921,928,25657500,"2015-12-10","PTBA"
938,942,897,901,38094000,"2015-12-11","PTBA"
880,889,861,863,55630000,"2015-12-14","PTBA"
870,937,870,926,85021500,"2015-12-15","PTBA"
950,968,938,942,44227500,"2015-12-16","PTBA"
946,975,929,948,32592500,"2015-12-17","PTBA"
938,959,932,956,18703500,"2015-12-18","PTBA"
940,952,920,920,12140500,"2015-12-21","PTBA"
930,938,926,930,9206000,"2015-12-22","PTBA"
935,943,915,915,13159000,"2015-12-23","PTBA"
925,925,912,912,13626500,"2015-12-28","PTBA"
921,926,914,916,11026500,"2015-12-29","PTBA"
922,924,905,905,15477000,"2015-12-30","PTBA"
900,902,865,867,13150000,"2016-01-04","PTBA"
866,907,866,902,25770500,"2016-01-05","PTBA"
902,915,894,902,11862500,"2016-01-06","PTBA"
895,895,866,869,14824000,"2016-01-07","PTBA"
867,882,861,861,20228500,"2016-01-08","PTBA"
860,888,857,881,29020000,"2016-01-11","PTBA"
890,890,870,882,10159500,"2016-01-12","PTBA"
891,922,885,905,17472500,"2016-01-13","PTBA"
890,900,879,899,13157000,"2016-01-14","PTBA"
904,910,884,893,5357500,"2016-01-15","PTBA"
886,890,874,877,6007500,"2016-01-18","PTBA"
870,880,860,860,16396500,"2016-01-19","PTBA"
866,866,830,852,8564500,"2016-01-20","PTBA"
855,859,832,833,10903500,"2016-01-21","PTBA"
846,887,838,887,16867000,"2016-01-22","PTBA"
900,909,890,894,18591500,"2016-01-25","PTBA"
874,880,855,855,9593000,"2016-01-26","PTBA"
870,877,847,847,12312000,"2016-01-27","PTBA"
857,876,850,864,10553500,"2016-01-28","PTBA"
880,903,872,890,23085500,"2016-01-29","PTBA"
900,904,863,874,9448000,"2016-02-01","PTBA"
870,897,859,880,10110500,"2016-02-02","PTBA"
866,890,860,880,9917500,"2016-02-03","PTBA"
900,902,887,894,13675500,"2016-02-04","PTBA"
894,903,893,902,9658500,"2016-02-05","PTBA"
895,895,883,888,4638000,"2016-02-09","PTBA"
880,887,870,877,7303500,"2016-02-10","PTBA"
876,898,873,889,13691000,"2016-02-11","PTBA"
889,894,875,881,5643500,"2016-02-12","PTBA"
892,900,884,894,6120000,"2016-02-15","PTBA"
898,900,882,882,11966500,"2016-02-16","PTBA"
875,889,871,872,14643000,"2016-02-17","PTBA"
882,942,882,917,45164500,"2016-02-18","PTBA"
935,957,918,934,34090500,"2016-02-19","PTBA"
939,1075,935,1065,70175500,"2016-02-22","PTBA"
1070,1095,1005,1040,63168000,"2016-02-23","PTBA"
1025,1025,970,983,46172500,"2016-02-24","PTBA"
995,1005,953,953,27186500,"2016-02-25","PTBA"
960,1040,955,1020,73619000,"2016-02-26","PTBA"
1025,1070,1005,1015,62360000,"2016-02-29","PTBA"
1030,1055,1015,1045,29248500,"2016-03-01","PTBA"
1080,1110,1075,1105,64262500,"2016-03-02","PTBA"
1115,1170,1090,1145,77817500,"2016-03-03","PTBA"
1160,1185,1150,1160,30029000,"2016-03-04","PTBA"
1185,1300,1185,1295,57336500,"2016-03-07","PTBA"
1330,1380,1315,1325,78801000,"2016-03-08","PTBA"
1380,1380,1245,1255,40783000,"2016-03-10","PTBA"
1255,1255,1255,1255,0,"2016-03-11","PTBA"
1255,1255,1255,1255,0,"2016-03-14","PTBA"
1280,1280,1230,1230,21459000,"2016-03-15","PTBA"
1220,1285,1215,1270,30952500,"2016-03-16","PTBA"
1315,1405,1315,1400,66188000,"2016-03-17","PTBA"
1430,1445,1315,1315,60254000,"2016-03-18","PTBA"
1340,1380,1320,1365,33739500,"2016-03-21","PTBA"
1375,1395,1345,1360,15159500,"2016-03-22","PTBA"
1380,1380,1330,1350,7500500,"2016-03-23","PTBA"
1315,1330,1300,1300,11699000,"2016-03-24","PTBA"
1290,1325,1280,1310,14356500,"2016-03-28","PTBA"
1300,1305,1265,1275,13567000,"2016-03-29","PTBA"
1290,1295,1255,1285,18957000,"2016-03-30","PTBA"
1285,1285,1245,1255,17719500,"2016-03-31","PTBA"
1250,1270,1240,1240,12100500,"2016-04-01","PTBA"
1230,1290,1225,1290,17755000,"2016-04-04","PTBA"
1275,1285,1245,1245,21271500,"2016-04-05","PTBA"
1265,1340,1260,1330,52257000,"2016-04-06","PTBA"
1360,1365,1310,1310,54527500,"2016-04-07","PTBA"
1290,1330,1285,1310,25800500,"2016-04-08","PTBA"
1310,1310,1310,1310,0,"2016-04-11","PTBA"
1340,1390,1340,1385,35123000,"2016-04-12","PTBA"
1385,1385,1385,1385,0,"2016-04-13","PTBA"
1385,1385,1385,1385,0,"2016-04-14","PTBA"
1385,1385,1385,1385,0,"2016-04-15","PTBA"
1385,1385,1385,1385,0,"2016-04-18","PTBA"
1385,1385,1385,1385,0,"2016-04-19","PTBA"
1465,1530,1470,1520,33706500,"2016-04-20","PTBA"
1560,1560,1535,1540,20,"2016-04-21","PTBA"
1540,1510,1485,1500,20,"2016-04-22","PTBA"
1510,1515,1480,1500,12802500,"2016-04-25","PTBA"
1500,1500,1440,1465,25408000,"2016-04-26","PTBA"
1470,1495,1465,1475,20597000,"2016-04-27","PTBA"
1490,1500,1410,1430,28532500,"2016-04-28","PTBA"
1410,1430,1380,1410,12885000,"2016-04-29","PTBA"
1425,1450,1405,1410,13337000,"2016-05-02","PTBA"
1420,1430,1360,1375,15038000,"2016-05-03","PTBA"
1340,1360,1300,1320,41834500,"2016-05-04","PTBA"
1325,1335,1295,1300,19271000,"2016-05-09","PTBA"
1275,1300,1245,1260,24861000,"2016-05-10","PTBA"
1310,1325,1270,1310,24455500,"2016-05-11","PTBA"
1300,1360,1295,1310,27999500,"2016-05-12","PTBA"
1310,1325,1255,1265,17524500,"2016-05-13","PTBA"
1270,1290,1240,1275,10107500,"2016-05-16","PTBA"
1310,1340,1285,1315,20518500,"2016-05-17","PTBA"
1320,1335,1295,1300,20959000,"2016-05-18","PTBA"
1285,1290,1255,1265,12352000,"2016-05-19","PTBA"
1255,1275,1225,1260,13080000,"2016-05-20","PTBA"
1250,1300,1250,1285,9963500,"2016-05-23","PTBA"
1265,1285,1255,1255,8937500,"2016-05-24","PTBA"
1280,1320,1270,1295,21919000,"2016-05-25","PTBA"
1320,1345,1300,1330,25160500,"2016-05-26","PTBA"
1330,1340,1305,1335,22691500,"2016-05-27","PTBA"
1335,1360,1335,1335,11657500,"2016-05-30","PTBA"
1335,1350,1275,1275,20439500,"2016-05-31","PTBA"
1295,1330,1285,1310,22426000,"2016-06-01","PTBA"
1300,1395,1300,1395,41928000,"2016-06-02","PTBA"
1400,1435,1375,1425,37864000,"2016-06-03","PTBA"
1435,1485,1435,1480,36598000,"2016-06-06","PTBA"
1490,1570,1470,1565,85405000,"2016-06-07","PTBA"
1565,1610,1515,1530,44200000,"2016-06-08","PTBA"
1550,1615,1510,1595,47779500,"2016-06-09","PTBA"
1565,1600,1545,1560,11784000,"2016-06-10","PTBA"
1530,1540,1515,1525,7523500,"2016-06-13","PTBA"
1525,1555,1480,1480,12474500,"2016-06-14","PTBA"
1480,1525,1465,1525,12586000,"2016-06-15","PTBA"
1520,1525,1485,1485,12887500,"2016-06-16","PTBA"
1490,1505,1475,1505,7844000,"2016-06-17","PTBA"
1520,1605,1510,1600,24722000,"2016-06-20","PTBA"
1615,1655,1610,1640,27310000,"2016-06-21","PTBA"
1645,1660,1605,1610,13617500,"2016-06-22","PTBA"
1600,1620,1580,1590,9973000,"2016-06-23","PTBA"
1615,1635,1490,1565,26844500,"2016-06-24","PTBA"
1530,1570,1510,1550,9961000,"2016-06-27","PTBA"
1550,1585,1530,1535,18972500,"2016-06-28","PTBA"
1555,1585,1540,1555,16699000,"2016-06-29","PTBA"
1580,1585,1540,1540,14313500,"2016-06-30","PTBA"
1555,1600,1530,1580,24291500,"2016-07-01","PTBA"
1590,1660,1590,1655,29111000,"2016-07-11","PTBA"
1660,1755,1660,1725,36265000,"2016-07-12","PTBA"
1930,1935,1760,1930,62997500,"2016-07-13","PTBA"
1935,1955,1865,1865,19495000,"2016-07-14","PTBA"
1890,1960,1880,1925,14558500,"2016-07-15","PTBA"
1945,2020,1940,2000,19038000,"2016-07-18","PTBA"
2005,2055,1955,1960,28397000,"2016-07-19","PTBA"
1960,2075,1955,2000,27299000,"2016-07-20","PTBA"
2000,2035,1935,1945,13454000,"2016-07-21","PTBA"
1940,1970,1910,1935,15406000,"2016-07-22","PTBA"
1950,2030,1940,2010,24757000,"2016-07-25","PTBA"
2015,2040,1970,1975,13006500,"2016-07-26","PTBA"
1995,2015,1975,1980,12436000,"2016-07-27","PTBA"
2000,2045,1975,2045,17236500,"2016-07-28","PTBA"
2045,2060,1940,1970,30332000,"2016-07-29","PTBA"
1975,1990,1960,1965,10134500,"2016-08-01","PTBA"
2000,2050,1995,2000,33802500,"2016-08-02","PTBA"
2000,2095,1995,2060,28481000,"2016-08-03","PTBA"
2135,2180,2080,2135,34230000,"2016-08-04","PTBA"
2140,2170,2060,2070,20835500,"2016-08-05","PTBA"
2080,2085,2005,2050,19948000,"2016-08-08","PTBA"
2060,2115,2035,2075,28726000,"2016-08-09","PTBA"
2075,2080,2025,2030,9527500,"2016-08-10","PTBA"
2015,2065,1995,2000,13282500,"2016-08-11","PTBA"
2010,2050,1980,2000,15031500,"2016-08-12","PTBA"
2025,2025,1965,1970,11997500,"2016-08-15","PTBA"
1970,2050,1970,2015,15135000,"2016-08-16","PTBA"
2025,2090,2015,2075,20674000,"2016-08-18","PTBA"
2100,2100,2015,2015,19097000,"2016-08-19","PTBA"
2015,2040,1980,1985,12557500,"2016-08-22","PTBA"
1985,2015,1970,1980,16389500,"2016-08-23","PTBA"
1970,1985,1950,1960,11103000,"2016-08-24","PTBA"
1960,1975,1925,1955,16756500,"2016-08-25","PTBA"
1955,1955,1920,1935,11335500,"2016-08-26","PTBA"
1935,1935,1870,1870,14333500,"2016-08-29","PTBA"
1900,1910,1860,1895,18080000,"2016-08-30","PTBA"
1910,2000,1910,1985,35336000,"2016-08-31","PTBA"
2000,2010,1950,1960,13492500,"2016-09-01","PTBA"
1960,1965,1905,1940,6416000,"2016-09-02","PTBA"
1950,2005,1950,2000,23707500,"2016-09-05","PTBA"
2020,2040,2010,2020,14040500,"2016-09-06","PTBA"
2040,2090,2040,2075,29246500,"2016-09-07","PTBA"
2060,2060,1990,2020,25733500,"2016-09-08","PTBA"
2020,2045,2020,2025,15039500,"2016-09-09","PTBA"
2025,2025,1905,1905,28677000,"2016-09-13","PTBA"
1870,1875,1815,1850,20347000,"2016-09-14","PTBA"
1835,1935,1830,1930,16730000,"2016-09-15","PTBA"
1940,1965,1865,1920,16506500,"2016-09-16","PTBA"
1920,1950,1905,1935,6709000,"2016-09-19","PTBA"
1940,1940,1895,1895,5230000,"2016-09-20","PTBA"
1895,1970,1885,1955,11401000,"2016-09-21","PTBA"
1970,2020,1970,1970,12905500,"2016-09-22","PTBA"
2005,2010,1950,2005,14317500,"2016-09-23","PTBA"
2005,2005,1955,1970,4915500,"2016-09-26","PTBA"
1985,1985,1940,1960,11915500,"2016-09-27","PTBA"
1970,1970,1910,1940,14824000,"2016-09-28","PTBA"
1960,2015,1960,2005,28777000,"2016-09-29","PTBA"
1980,1995,1925,1925,20652000,"2016-09-30","PTBA"
1980,2005,1975,1990,17739500,"2016-10-03","PTBA"
2020,2080,2005,2055,41796500,"2016-10-04","PTBA"
2060,2075,2030,2050,14746500,"2016-10-05","PTBA"
2065,2150,2060,2130,40879000,"2016-10-06","PTBA"
2150,2180,2110,2170,29029000,"2016-10-07","PTBA"
2150,2285,2140,2240,33658000,"2016-10-10","PTBA"
2280,2355,2280,2335,30346500,"2016-10-11","PTBA"
2320,2375,2280,2325,10832500,"2016-10-12","PTBA"
2325,2350,2315,2320,9409000,"2016-10-13","PTBA"
2320,2360,2260,2340,14533500,"2016-10-14","PTBA"
2345,2485,2345,2485,23818000,"2016-10-17","PTBA"
2500,2620,2400,2440,32602500,"2016-10-18","PTBA"
2500,2520,2450,2505,22488500,"2016-10-19","PTBA"
2520,2535,2455,2500,12946500,"2016-10-20","PTBA"
2480,2495,2400,2400,36381500,"2016-10-21","PTBA"
2440,2455,2390,2435,6404500,"2016-10-24","PTBA"
2415,2470,2405,2455,12227500,"2016-10-25","PTBA"
2455,2560,2440,2535,24348500,"2016-10-26","PTBA"
2560,2585,2500,2500,16940000,"2016-10-27","PTBA"
2500,2520,2370,2405,20533500,"2016-10-28","PTBA"
2405,2405,2350,2380,11545000,"2016-10-31","PTBA"
2410,2555,2410,2535,33396500,"2016-11-01","PTBA"
2560,2735,2535,2535,52114000,"2016-11-02","PTBA"
2535,2540,2340,2360,34033000,"2016-11-03","PTBA"
2320,2515,2265,2495,39769000,"2016-11-04","PTBA"
2520,2620,2490,2610,30440000,"2016-11-07","PTBA"
2640,2675,2555,2575,19320000,"2016-11-08","PTBA"
2600,2605,2435,2575,24252000,"2016-11-09","PTBA"
2615,2715,2605,2680,29885000,"2016-11-10","PTBA"
2650,2755,2540,2720,45006500,"2016-11-11","PTBA"
2735,2735,2565,2565,16922000,"2016-11-14","PTBA"
2550,2575,2295,2295,27018000,"2016-11-15","PTBA"
2295,2520,2280,2505,24797000,"2016-11-16","PTBA"
2400,2490,2365,2385,14291000,"2016-11-17","PTBA"
2400,2400,2215,2225,25486000,"2016-11-18","PTBA"
2225,2275,2200,2225,22813000,"2016-11-21","PTBA"
2330,2340,2295,2310,19918000,"2016-11-22","PTBA"
2350,2400,2330,2380,22910500,"2016-11-23","PTBA"
2380,2385,2280,2285,15815000,"2016-11-24","PTBA"
2305,2360,2305,2360,9948000,"2016-11-25","PTBA"
2360,2360,2295,2310,8934500,"2016-11-28","PTBA"
2295,2335,2280,2310,12585000,"2016-11-29","PTBA"
2290,2375,2265,2360,20171000,"2016-11-30","PTBA"
2390,2440,2390,2425,15469000,"2016-12-01","PTBA"
2435,2515,2410,2460,13454000,"2016-12-02","PTBA"
2460,2720,2460,2695,53396500,"2016-12-05","PTBA"
2700,2725,2600,2610,18273500,"2016-12-06","PTBA"
2540,2575,2505,2555,19772500,"2016-12-07","PTBA"
2520,2565,2510,2520,12961000,"2016-12-08","PTBA"
2550,2585,2540,2540,11290000,"2016-12-09","PTBA"
2590,2605,2520,2525,15019500,"2016-12-13","PTBA"
2525,2555,2520,2520,10501000,"2016-12-14","PTBA"
2500,2565,2480,2540,8562500,"2016-12-15","PTBA"
2540,2590,2500,2500,28235000,"2016-12-16","PTBA"
2520,2540,2440,2460,11976500,"2016-12-19","PTBA"
2405,2490,2405,2420,6027500,"2016-12-20","PTBA"
2445,2485,2420,2435,3631000,"2016-12-21","PTBA"
2400,2435,2400,2435,5064000,"2016-12-22","PTBA"
2400,2430,2345,2360,9782000,"2016-12-23","PTBA"
2410,2420,2370,2420,9846000,"2016-12-27","PTBA"
2460,2460,2405,2430,4734000,"2016-12-28","PTBA"
2435,2520,2435,2500,16339500,"2016-12-29","PTBA"
2525,2535,2500,2500,12049000,"2016-12-30","PTBA"
2500,2500,2500,2500,0,"2017-01-02","PTBA"
2495,2565,2475,2555,10855500,"2017-01-03","PTBA"
2515,2525,2470,2475,14496500,"2017-01-04","PTBA"
2460,2500,2400,2410,12154000,"2017-01-05","PTBA"
2410,2475,2410,2455,11847000,"2017-01-06","PTBA"
2450,2450,2400,2405,14924000,"2017-01-09","PTBA"
2405,2425,2400,2410,6921000,"2017-01-10","PTBA"
2435,2450,2415,2420,13733000,"2017-01-11","PTBA"
2460,2460,2430,2440,8027000,"2017-01-12","PTBA"
2465,2465,2420,2455,6504500,"2017-01-13","PTBA"
2450,2450,2430,2440,2872500,"2017-01-16","PTBA"
2410,2430,2405,2415,4129000,"2017-01-17","PTBA"
2420,2435,2405,2410,5147000,"2017-01-18","PTBA"
2425,2435,2405,2405,5143500,"2017-01-19","PTBA"
2410,2410,2340,2360,6257000,"2017-01-20","PTBA"
2360,2370,2305,2340,7199500,"2017-01-23","PTBA"
2340,2350,2235,2260,10787000,"2017-01-24","PTBA"
2300,2300,2175,2195,19979000,"2017-01-25","PTBA"
2195,2210,2135,2160,18508500,"2017-01-26","PTBA"
2160,2215,2160,2165,15637500,"2017-01-27","PTBA"
2170,2275,2170,2265,15373500,"2017-01-30","PTBA"
2320,2320,2265,2320,15804500,"2017-01-31","PTBA"
2330,2355,2285,2340,13735000,"2017-02-01","PTBA"
2340,2370,2320,2320,9108500,"2017-02-02","PTBA"
2320,2350,2285,2350,9036500,"2017-02-03","PTBA"
2350,2350,2240,2240,21714000,"2017-02-06","PTBA"
2240,2240,2185,2200,16923000,"2017-02-07","PTBA"
2230,2290,2190,2280,26388000,"2017-02-08","PTBA"
2275,2280,2205,2215,13574500,"2017-02-09","PTBA"
2210,2230,2195,2200,11225000,"2017-02-10","PTBA"
2220,2230,2200,2215,9305000,"2017-02-13","PTBA"
2200,2225,2170,2185,9421500,"2017-02-14","PTBA"
2185,2185,2185,2185,0,"2017-02-15","PTBA"
2200,2215,2125,2150,20496000,"2017-02-16","PTBA"
2150,2160,2130,2135,6765500,"2017-02-17","PTBA"
2145,2220,2145,2220,14562000,"2017-02-20","PTBA"
2260,2280,2215,2250,30190500,"2017-02-21","PTBA"
2230,2265,2205,2240,11109500,"2017-02-22","PTBA"
2240,2270,2215,2260,9955000,"2017-02-23","PTBA"
2260,2275,2205,2230,13756000,"2017-02-24","PTBA"
2210,2260,2205,2205,8415500,"2017-02-27","PTBA"
2220,2240,2210,2235,10155500,"2017-02-28","PTBA"
2260,2260,2215,2225,5673000,"2017-03-01","PTBA"
2220,2255,2220,2240,5842500,"2017-03-02","PTBA"
2250,2250,2175,2195,11695000,"2017-03-03","PTBA"
2195,2205,2150,2150,9060500,"2017-03-06","PTBA"
2160,2220,2160,2190,13180000,"2017-03-07","PTBA"
2205,2215,2160,2160,7004500,"2017-03-08","PTBA"
2170,2170,2145,2170,4326000,"2017-03-09","PTBA"
2155,2155,2065,2075,16143000,"2017-03-10","PTBA"
2075,2090,2040,2080,16383500,"2017-03-13","PTBA"
2110,2185,2110,2160,24621000,"2017-03-14","PTBA"
2160,2190,2140,2190,12552000,"2017-03-15","PTBA"
2240,2295,2220,2280,46393000,"2017-03-16","PTBA"
2290,2320,2250,2285,23633000,"2017-03-17","PTBA"
2290,2315,2250,2265,8506000,"2017-03-20","PTBA"
2265,2295,2265,2295,10242500,"2017-03-21","PTBA"
2250,2315,2230,2315,17527000,"2017-03-22","PTBA"
2330,2370,2315,2325,22271000,"2017-03-23","PTBA"
2345,2365,2340,2365,13620500,"2017-03-24","PTBA"
2350,2385,2315,2350,13445000,"2017-03-27","PTBA"
2360,2470,2355,2450,28844500,"2017-03-29","PTBA"
2585,2590,2460,2585,36077000,"2017-03-30","PTBA"
2600,2670,2595,2640,41582500,"2017-03-31","PTBA"
2660,2695,2615,2640,16592500,"2017-04-03","PTBA"
2700,2840,2700,2770,33451500,"2017-04-04","PTBA"
2770,2770,2770,2770,0,"2017-04-05","PTBA"
2740,2740,2545,2570,57325000,"2017-04-06","PTBA"
2570,2645,2570,2620,13751000,"2017-04-07","PTBA"
2620,2655,2565,2605,16101500,"2017-04-10","PTBA"
2600,2640,2590,2595,9105500,"2017-04-11","PTBA"
2600,2600,2395,2395,16578500,"2017-04-12","PTBA"
2470,2515,2455,2500,12261500,"2017-04-13","PTBA"
2540,2595,2510,2565,7094000,"2017-04-17","PTBA"
2595,2595,2485,2520,15032500,"2017-04-18","PTBA"
2520,2520,2520,2520,0,"2017-04-19","PTBA"
2520,2575,2480,2520,7348000,"2017-04-20","PTBA"
2520,2545,2460,2490,12470500,"2017-04-21","PTBA"
2490,2545,2465,2535,17722000,"2017-04-25","PTBA"
2540,2565,2510,2535,8578500,"2017-04-26","PTBA"
2580,2585,2520,2570,29942500,"2017-04-27","PTBA"
2600,2615,2535,2535,27436000,"2017-04-28","PTBA"
2485,2520,2470,2470,14466500,"2017-05-02","PTBA"
2470,2510,2460,2475,7218500,"2017-05-03","PTBA"
2500,2500,2375,2375,23483500,"2017-05-04","PTBA"
2380,2395,2290,2300,25187500,"2017-05-05","PTBA"
2330,2370,2310,2330,17490500,"2017-05-08","PTBA"
2320,2340,2215,2275,24410000,"2017-05-09","PTBA"
2275,2280,2165,2170,17358000,"2017-05-10","PTBA"
2210,2210,2140,2195,19784500,"2017-05-12","PTBA"
2205,2230,2115,2175,11926500,"2017-05-15","PTBA"
2200,2230,2160,2170,17976000,"2017-05-16","PTBA"
2180,2190,2115,2115,15937500,"2017-05-17","PTBA"
2115,2200,2105,2120,19956500,"2017-05-18","PTBA"
2140,2185,2120,2160,14071000,"2017-05-19","PTBA"
2200,2210,2105,2150,35480000,"2017-05-22","PTBA"
2180,2195,2150,2155,14630500,"2017-05-23","PTBA"
2160,2170,2135,2150,10371000,"2017-05-24","PTBA"
2125,2170,2125,2150,12392500,"2017-05-26","PTBA"
2170,2170,2140,2145,5313000,"2017-05-29","PTBA"
2130,2155,2130,2130,7135500,"2017-05-30","PTBA"
2140,2180,2135,2180,16184500,"2017-05-31","PTBA"
2180,2180,2180,2180,0,"2017-06-01","PTBA"
2185,2235,2145,2160,24168000,"2017-06-02","PTBA"
2200,2205,2165,2165,19864000,"2017-06-05","PTBA"
2195,2270,2180,2210,52055000,"2017-06-06","PTBA"
2235,2280,2235,2275,22255000,"2017-06-07","PTBA"
2290,2300,2240,2240,17213000,"2017-06-08","PTBA"
2265,2280,2235,2250,11187000,"2017-06-09","PTBA"
2250,2260,2205,2210,6182500,"2017-06-12","PTBA"
2210,2245,2170,2240,12987500,"2017-06-13","PTBA"
2245,2345,2245,2310,31954000,"2017-06-14","PTBA"
2300,2310,2265,2280,8396500,"2017-06-15","PTBA"
2300,2320,2265,2280,28463000,"2017-06-16","PTBA"
2300,2300,2265,2285,5843500,"2017-06-19","PTBA"
2310,2375,2300,2370,27016000,"2017-06-20","PTBA"
2370,2370,2335,2370,14777000,"2017-06-21","PTBA"
2380,2395,2340,2390,30466000,"2017-06-22","PTBA"
2390,2390,2390,2390,0,"2017-06-23","PTBA"
2390,2390,2390,2390,0,"2017-06-26","PTBA"
2390,2390,2390,2390,0,"2017-06-27","PTBA"
2390,2390,2390,2390,0,"2017-06-28","PTBA"
2390,2390,2390,2390,0,"2017-06-29","PTBA"
2390,2390,2390,2390,0,"2017-06-30","PTBA"
2360,2420,2350,2410,19096500,"2017-07-03","PTBA"
2420,2490,2410,2480,20594000,"2017-07-04","PTBA"
2480,2515,2410,2420,22350500,"2017-07-05","PTBA"
2460,2475,2425,2450,11993500,"2017-07-06","PTBA"
2450,2490,2450,2480,12074000,"2017-07-07","PTBA"
2480,2480,2480,2480,0,"2017-07-10","PTBA"
2415,2445,2405,2410,7705500,"2017-07-11","PTBA"
2425,2500,2425,2500,10080500,"2017-07-12","PTBA"
2500,2515,2470,2480,7574500,"2017-07-13","PTBA"
2480,2500,2470,2500,3600500,"2017-07-14","PTBA"
2530,2600,2515,2590,11377000,"2017-07-17","PTBA"
2590,2590,2555,2575,4421500,"2017-07-18","PTBA"
2575,2650,2575,2640,17960500,"2017-07-19","PTBA"
2640,2675,2625,2660,15483000,"2017-07-20","PTBA"
2660,2665,2605,2630,11479500,"2017-07-21","PTBA"
2620,2620,2570,2600,13681000,"2017-07-24","PTBA"
2600,2620,2545,2620,8530500,"2017-07-25","PTBA"
2640,2655,2580,2590,9902000,"2017-07-26","PTBA"
2620,2620,2585,2595,5992500,"2017-07-27","PTBA"
2620,2640,2605,2635,11724000,"2017-07-28","PTBA"
2635,2670,2620,2620,15087500,"2017-07-31","PTBA"
2680,2725,2670,2675,21720000,"2017-08-01","PTBA"
2690,2710,2660,2690,9006000,"2017-08-02","PTBA"
2700,2705,2660,2665,3998000,"2017-08-03","PTBA"
2685,2720,2675,2705,8172500,"2017-08-04","PTBA"
2705,2775,2705,2750,13476000,"2017-08-07","PTBA"
2775,2795,2695,2710,9774000,"2017-08-08","PTBA"
2735,2735,2620,2620,10169000,"2017-08-09","PTBA"
2640,2700,2640,2695,6608000,"2017-08-10","PTBA"
2695,2695,2640,2660,4082500,"2017-08-11","PTBA"
2690,2690,2635,2645,8144500,"2017-08-14","PTBA"
2660,2670,2625,2630,6951500,"2017-08-15","PTBA"
2630,2640,2610,2630,7653000,"2017-08-16","PTBA"
2630,2630,2630,2630,0,"2017-08-17","PTBA"
2650,2660,2630,2630,6786000,"2017-08-18","PTBA"
2635,2640,2575,2580,11180000,"2017-08-21","PTBA"
2580,2635,2550,2620,12526500,"2017-08-22","PTBA"
2640,2670,2615,2630,6942500,"2017-08-23","PTBA"
2630,2660,2620,2640,4306500,"2017-08-24","PTBA"
2655,2655,2605,2620,4241000,"2017-08-25","PTBA"
2640,2640,2570,2575,6194500,"2017-08-28","PTBA"
2580,2610,2580,2595,4295500,"2017-08-29","PTBA"
2620,2620,2470,2485,24084500,"2017-08-30","PTBA"
2495,2495,2410,2475,23050500,"2017-08-31","PTBA"
2475,2475,2475,2475,0,"2017-09-01","PTBA"
2470,2475,2340,2340,17044000,"2017-09-04","PTBA"
2345,2435,2320,2430,12236500,"2017-09-05","PTBA"
2435,2465,2410,2455,6202000,"2017-09-06","PTBA"
2460,2475,2420,2420,8758500,"2017-09-07","PTBA"
2460,2495,2435,2475,6928500,"2017-09-08","PTBA"
2480,2505,2465,2470,6431500,"2017-09-11","PTBA"
2500,2515,2435,2435,5538500,"2017-09-12","PTBA"
2430,2430,2005,2015,100979500,"2017-09-13","PTBA"
2080,2165,1985,1995,89501500,"2017-09-14","PTBA"
2020,2030,1860,1925,107659500,"2017-09-15","PTBA"
1975,2085,1930,2075,67341000,"2017-09-18","PTBA"
2095,2110,2055,2090,20837500,"2017-09-19","PTBA"
2090,2105,2070,2085,17656000,"2017-09-20","PTBA"
2085,2085,2085,2085,0,"2017-09-21","PTBA"
2080,2085,2030,2055,9854000,"2017-09-22","PTBA"
2060,2065,1990,1995,15406500,"2017-09-25","PTBA"
1995,2020,1980,1980,6123500,"2017-09-26","PTBA"
1920,1920,1840,1845,53720500,"2017-09-27","PTBA"
1830,2075,1810,2000,109677000,"2017-09-28","PTBA"
2000,2100,1980,2090,49633500,"2017-09-29","PTBA"
2095,2130,2000,2010,24891500,"2017-10-02","PTBA"
2030,2130,2000,2120,42329500,"2017-10-03","PTBA"
2120,2155,2115,2130,24009000,"2017-10-04","PTBA"
2160,2200,2135,2165,37973500,"2017-10-05","PTBA"
2180,2240,2180,2220,34677500,"2017-10-06","PTBA"
2220,2235,2170,2200,12753500,"2017-10-09","PTBA"
2230,2230,2170,2170,10635000,"2017-10-10","PTBA"
2180,2255,2165,2255,27816500,"2017-10-11","PTBA"
2250,2275,2230,2240,12056000,"2017-10-12","PTBA"
2255,2265,2205,2215,14420500,"2017-10-13","PTBA"
2225,2235,2125,2130,21777500,"2017-10-16","PTBA"
2140,2165,2125,2150,15796000,"2017-10-17","PTBA"
2150,2205,2140,2185,21116500,"2017-10-18","PTBA"
2240,2260,2190,2200,18423500,"2017-10-19","PTBA"
2230,2235,2120,2120,36807000,"2017-10-20","PTBA"
2130,2190,2130,2140,17635500,"2017-10-23","PTBA"
2120,2170,2090,2160,23769500,"2017-10-24","PTBA"
2170,2170,2135,2145,7113500,"2017-10-25","PTBA"
2165,2225,2155,2205,29502000,"2017-10-26","PTBA"
2220,2230,2150,2185,15542500,"2017-10-27","PTBA"
2210,2285,2190,2285,38236000,"2017-10-30","PTBA"
2290,2325,2275,2295,42394000,"2017-10-31","PTBA"
2310,2345,2290,2335,15759500,"2017-11-01","PTBA"
2350,2350,2285,2315,9622500,"2017-11-02","PTBA"
2270,2320,2270,2310,7655000,"2017-11-03","PTBA"
2310,2320,2265,2280,14087000,"2017-11-06","PTBA"
2310,2415,2295,2410,40732500,"2017-11-07","PTBA"
2420,2420,2350,2350,21642500,"2017-11-08","PTBA"
2350,2410,2350,2360,14260500,"2017-11-09","PTBA"
2360,2395,2360,2375,6614500,"2017-11-10","PTBA"
2370,2400,2360,2400,6301500,"2017-11-13","PTBA"
2400,2410,2350,2360,13632000,"2017-11-14","PTBA"
2350,2350,2160,2245,50945500,"2017-11-15","PTBA"
2220,2260,2195,2225,27644000,"2017-11-16","PTBA"
2225,2260,2225,2240,15407500,"2017-11-17","PTBA"
2240,2265,2230,2235,7342000,"2017-11-20","PTBA"
2235,2235,2135,2155,22291500,"2017-11-21","PTBA"
2155,2240,2155,2210,14066500,"2017-11-22","PTBA"
2200,2230,2175,2180,6401500,"2017-11-23","PTBA"
2180,2190,2145,2160,9817500,"2017-11-24","PTBA"
2180,2220,2180,2180,11467500,"2017-11-27","PTBA"
2210,2210,2160,2170,12267000,"2017-11-28","PTBA"
2200,2295,2195,2250,29830500,"2017-11-29","PTBA"
2270,2290,2250,2250,20424000,"2017-11-30","PTBA"
2250,2250,2250,2250,0,"2017-12-01","PTBA"
2260,2315,2250,2295,26462500,"2017-12-04","PTBA"
2315,2315,2205,2240,18458000,"2017-12-05","PTBA"
2255,2260,2220,2220,6521500,"2017-12-06","PTBA"
2220,2250,2185,2190,7092000,"2017-12-07","PTBA"
2200,2235,2175,2210,9609000,"2017-12-08","PTBA"
2220,2225,2160,2185,10623000,"2017-12-11","PTBA"
2185,2210,2185,2200,10400000,"2017-12-12","PTBA"
2220,2255,2220,2240,121137500,"2017-12-13","PTBA"
2260,2290,2230,2240,17020600,"2017-12-14","PTBA"
2250,2290,2240,2280,12516000,"2017-12-15","PTBA"
2290,2290,2240,2260,10645100,"2017-12-18","PTBA"
2260,2490,2260,2460,79232400,"2017-12-19","PTBA"
2460,2490,2410,2460,46183200,"2017-12-20","PTBA"
2440,2570,2440,2550,59619100,"2017-12-21","PTBA"
2540,2590,2520,2520,25920200,"2017-12-22","PTBA"
2520,2520,2520,2520,0,"2017-12-25","PTBA"
2520,2520,2520,2520,0,"2017-12-26","PTBA"
2520,2580,2500,2510,20194800,"2017-12-27","PTBA"
2520,2540,2490,2500,13912700,"2017-12-28","PTBA"
2510,2510,2450,2460,16900100,"2017-12-29","PTBA"
2460,2460,2460,2460,0,"2018-01-01","PTBA"
2470,2530,2460,2500,22905300,"2018-01-02","PTBA"
2500,2550,2430,2440,29528800,"2018-01-03","PTBA"
2450,2510,2450,2480,31256700,"2018-01-04","PTBA"
2500,2620,2500,2610,63472900,"2018-01-05","PTBA"
2630,2670,2590,2670,38304300,"2018-01-08","PTBA"
2690,2780,2670,2730,50899300,"2018-01-09","PTBA"
2730,2750,2700,2720,24974300,"2018-01-10","PTBA"
2720,2820,2700,2800,50492000,"2018-01-11","PTBA"
2800,2900,2800,2890,31830300,"2018-01-12","PTBA"
2910,3050,2900,3030,33808600,"2018-01-15","PTBA"
3050,3100,2950,3060,29814600,"2018-01-16","PTBA"
3040,3060,3010,3020,20336900,"2018-01-17","PTBA"
3030,3060,3020,3040,17858500,"2018-01-18","PTBA"
3060,3170,3040,3120,33179700,"2018-01-19","PTBA"
3160,3330,3120,3300,45054500,"2018-01-22","PTBA"
3310,3390,3310,3320,47668100,"2018-01-23","PTBA"
3350,3360,3230,3330,36426500,"2018-01-24","PTBA"
3360,3380,3320,3340,40008900,"2018-01-25","PTBA"
3340,3370,3290,3330,31706200,"2018-01-26","PTBA"
3320,3440,3320,3430,69800200,"2018-01-29","PTBA"
3430,3480,3270,3400,65155900,"2018-01-30","PTBA"
3370,3430,3320,3400,36172700,"2018-01-31","PTBA"
3380,3430,3310,3340,42603600,"2018-02-01","PTBA"
3340,3340,3180,3300,63009400,"2018-02-02","PTBA"
3250,3330,3220,3300,41271500,"2018-02-05","PTBA"
3260,3260,3090,3170,37651800,"2018-02-06","PTBA"
3200,3250,3140,3170,16980100,"2018-02-07","PTBA"
3170,3220,3110,3130,16982200,"2018-02-08","PTBA"
3100,3100,3020,3050,16681000,"2018-02-09","PTBA"
3100,3110,3060,3090,14238400,"2018-02-12","PTBA"
3150,3320,3120,3270,64682100,"2018-02-13","PTBA"
3320,3340,3220,3230,41812300,"2018-02-14","PTBA"
3250,3270,3210,3240,20886100,"2018-02-15","PTBA"
3240,3240,3240,3240,0,"2018-02-16","PTBA"
3250,3340,3240,3320,28026700,"2018-02-19","PTBA"
3340,3380,3310,3330,33912200,"2018-02-20","PTBA"
3360,3390,3340,3380,24226400,"2018-02-21","PTBA"
3370,3400,3340,3360,10688100,"2018-02-22","PTBA"
3380,3420,3370,3400,25570600,"2018-02-23","PTBA"
3400,3430,3230,3240,22774300,"2018-02-26","PTBA"
3240,3260,3100,3110,34596900,"2018-02-27","PTBA"
3150,3190,3130,3170,33959800,"2018-02-28","PTBA"
3170,3240,3130,3170,22108900,"2018-03-01","PTBA"
3150,3150,3060,3070,21078300,"2018-03-02","PTBA"
3130,3130,3080,3090,10911900,"2018-03-05","PTBA"
3110,3130,3050,3050,13366200,"2018-03-06","PTBA"
3100,3100,2910,2930,22734900,"2018-03-07","PTBA"
2970,2970,2740,2800,53460300,"2018-03-08","PTBA"
2790,2890,2660,2890,85692200,"2018-03-09","PTBA"
2950,3060,2940,3000,67077600,"2018-03-12","PTBA"
3020,3030,2900,2930,29446200,"2018-03-13","PTBA"
2900,2950,2840,2850,28915700,"2018-03-14","PTBA"
2830,2920,2750,2790,32357700,"2018-03-15","PTBA"
2790,2840,2760,2810,33017500,"2018-03-16","PTBA"
2820,2900,2790,2840,15224900,"2018-03-19","PTBA"
2840,2890,2760,2870,15885000,"2018-03-20","PTBA"
2900,2920,2880,2880,15905800,"2018-03-21","PTBA"
2900,2940,2880,2890,13129200,"2018-03-22","PTBA"
2790,2890,2760,2890,12339200,"2018-03-23","PTBA"
2870,2940,2850,2930,21131500,"2018-03-26","PTBA"
2950,2980,2930,2950,16978200,"2018-03-27","PTBA"
2900,2980,2890,2910,16657900,"2018-03-28","PTBA"
2870,2970,2870,2940,14023000,"2018-03-29","PTBA"
2940,2940,2940,2940,0,"2018-03-30","PTBA"
2950,3090,2950,3060,26837500,"2018-04-02","PTBA"
3000,3120,2990,3090,24676300,"2018-04-03","PTBA"
3100,3150,3010,3050,24110000,"2018-04-04","PTBA"
3100,3230,3100,3230,34597300,"2018-04-05","PTBA"
3240,3270,3170,3180,19702600,"2018-04-06","PTBA"
3190,3240,3170,3210,18093900,"2018-04-09","PTBA"
3220,3300,3200,3300,26943900,"2018-04-10","PTBA"
3320,3570,3300,3420,121675600,"2018-04-11","PTBA"
3450,3510,3420,3420,44261100,"2018-04-12","PTBA"
3450,3460,3410,3430,25169400,"2018-04-13","PTBA"
3430,3430,3430,3430,0,"2018-04-16","PTBA"
3430,3430,3430,3430,0,"2018-04-17","PTBA"
3500,3530,3460,3480,63977900,"2018-04-18","PTBA"
3480,3480,3480,3480,0,"2018-04-19","PTBA"
3480,3480,3480,3480,0,"2018-04-20","PTBA"
3370,3400,3340,3350,28666700,"2018-04-23","PTBA"
3370,3370,3280,3330,19411100,"2018-04-24","PTBA"
3330,3330,3330,3330,0,"2018-04-25","PTBA"
3330,3330,3330,3330,0,"2018-04-26","PTBA"
3330,3330,3330,3330,0,"2018-04-27","PTBA"
3180,3250,3160,3240,32573800,"2018-04-30","PTBA"
3240,3240,3240,3240,0,"2018-05-01","PTBA"
3290,3440,3280,3430,33905400,"2018-05-02","PTBA"
3430,3430,3260,3280,28449500,"2018-05-03","PTBA"
3350,3390,3230,3350,18293600,"2018-05-04","PTBA"
3350,3410,3260,3270,16270400,"2018-05-07","PTBA"
3260,3300,3170,3260,12413100,"2018-05-08","PTBA"
3260,3450,3220,3430,33053500,"2018-05-09","PTBA"
3430,3430,3430,3430,0,"2018-05-10","PTBA"
3450,3520,3430,3450,25028400,"2018-05-11","PTBA"
3450,3560,3400,3560,33819700,"2018-05-14","PTBA"
3580,3590,3460,3530,34699300,"2018-05-15","PTBA"
3500,3560,3450,3500,23301800,"2018-05-16","PTBA"
3530,3590,3510,3550,30675900,"2018-05-17","PTBA"
3560,3740,3530,3690,53990000,"2018-05-18","PTBA"
3680,3860,3670,3830,44817000,"2018-05-21","PTBA"
3860,3950,3760,3790,43277100,"2018-05-22","PTBA"
3790,3870,3720,3770,45281600,"2018-05-23","PTBA"
3750,3840,3730,3760,47310400,"2018-05-24","PTBA"
3790,3880,3740,3750,51245100,"2018-05-25","PTBA"
3750,3780,3640,3660,28734900,"2018-05-28","PTBA"
3660,3660,3660,3660,0,"2018-05-29","PTBA"
3660,3850,3660,3780,81247500,"2018-05-30","PTBA"
3830,3860,3780,3800,40076300,"2018-05-31","PTBA"
3800,3800,3800,3800,0,"2018-06-01","PTBA"
3830,3970,3830,3960,59256200,"2018-06-04","PTBA"
4000,4120,3990,4000,62334700,"2018-06-05","PTBA"
4030,4040,3900,3910,27261200,"2018-06-06","PTBA"
3950,4000,3910,3940,27420400,"2018-06-07","PTBA"
4020,4100,3980,4070,46079200,"2018-06-08","PTBA"
4070,4070,4070,4070,0,"2018-06-11","PTBA"
4070,4070,4070,4070,0,"2018-06-12","PTBA"
4070,4070,4070,4070,0,"2018-06-13","PTBA"
4070,4070,4070,4070,0,"2018-06-14","PTBA"
4070,4070,4070,4070,0,"2018-06-15","PTBA"
4070,4070,4070,4070,0,"2018-06-18","PTBA"
4070,4070,4070,4070,0,"2018-06-19","PTBA"
4050,4240,4030,4240,58511600,"2018-06-20","PTBA"
4270,4280,4070,4100,24215800,"2018-06-21","PTBA"
4100,4150,3990,4150,22123000,"2018-06-22","PTBA"
4250,4250,4080,4130,23189800,"2018-06-25","PTBA"
4130,4190,4080,4100,11509800,"2018-06-26","PTBA"
4170,4170,4000,4040,37884900,"2018-06-27","PTBA"
4040,4100,3750,3840,35209900,"2018-06-28","PTBA"
3880,4000,3840,3970,32722700,"2018-06-29","PTBA"
4000,4110,3910,4000,24171200,"2018-07-02","PTBA"
4080,4090,3950,4000,23568600,"2018-07-03","PTBA"
4040,4050,3940,4000,14089400,"2018-07-04","PTBA"
4030,4050,3960,4000,27873000,"2018-07-05","PTBA"
4030,4060,3910,3950,25122400,"2018-07-06","PTBA"
3990,4040,3960,4000,18080300,"2018-07-09","PTBA"
4010,4090,3980,3990,24437600,"2018-07-10","PTBA"
4000,4080,3990,4070,29899000,"2018-07-11","PTBA"
4080,4260,4070,4230,49301600,"2018-07-12","PTBA"
4300,4300,4160,4170,37962000,"2018-07-13","PTBA"
4190,4290,4180,4240,34479900,"2018-07-16","PTBA"
4250,4410,4250,4380,49660900,"2018-07-17","PTBA"
4450,4450,4310,4330,36878200,"2018-07-18","PTBA"
4370,4450,4360,4400,31058600,"2018-07-19","PTBA"
4430,4440,4230,4260,21604200,"2018-07-20","PTBA"
4260,4410,4230,4310,53583800,"2018-07-23","PTBA"
4310,4350,4220,4240,18294300,"2018-07-24","PTBA"
4240,4330,4240,4320,19731200,"2018-07-25","PTBA"
4350,4430,4330,4430,39352200,"2018-07-26","PTBA"
4440,4600,4420,4600,48018800,"2018-07-27","PTBA"
4600,4630,4270,4360,93903300,"2018-07-30","PTBA"
4400,4480,4310,4480,63878500,"2018-07-31","PTBA"
4500,4540,4410,4540,37044300,"2018-08-01","PTBA"
4540,4540,4460,4490,21721700,"2018-08-02","PTBA"
4490,4550,4470,4500,29213500,"2018-08-03","PTBA"
4540,4600,4510,4580,22559300,"2018-08-06","PTBA"
4610,4840,4580,4780,37076700,"2018-08-07","PTBA"
4740,4870,4730,4810,27973700,"2018-08-08","PTBA"
4810,4840,4740,4800,17356100,"2018-08-09","PTBA"
4850,4940,4830,4890,20050200,"2018-08-10","PTBA"
4870,4870,4640,4850,29644100,"2018-08-13","PTBA"
4660,4690,4100,4160,160956200,"2018-08-14","PTBA"
4160,4240,4000,4030,69077500,"2018-08-15","PTBA"
4000,4220,3980,4120,51023400,"2018-08-16","PTBA"
4120,4120,4120,4120,0,"2018-08-17","PTBA"
4130,4310,4130,4260,44262600,"2018-08-20","PTBA"
4280,4300,4110,4120,56123300,"2018-08-21","PTBA"
4120,4120,4120,4120,0,"2018-08-22","PTBA"
4150,4170,4030,4040,36131300,"2018-08-23","PTBA"
4050,4130,4010,4070,24379400,"2018-08-24","PTBA"
4130,4170,4060,4060,30642100,"2018-08-27","PTBA"
4100,4180,4070,4140,34660900,"2018-08-28","PTBA"
4160,4180,4130,4150,24666200,"2018-08-29","PTBA"
4200,4260,4150,4160,38205900,"2018-08-30","PTBA"
4140,4140,4030,4050,109255600,"2018-08-31","PTBA"
4090,4120,4030,4100,28891600,"2018-09-03","PTBA"
4100,4130,4000,4000,22298400,"2018-09-04","PTBA"
3980,3990,3720,3790,53173400,"2018-09-05","PTBA"
3810,3890,3730,3810,57015300,"2018-09-06","PTBA"
3810,3820,3760,3770,39546200,"2018-09-07","PTBA"
3810,3810,3710,3720,35224600,"2018-09-10","PTBA"
3720,3720,3720,3720,0,"2018-09-11","PTBA"
3770,3940,3750,3940,81377800,"2018-09-12","PTBA"
3960,3990,3900,3970,28861100,"2018-09-13","PTBA"
3970,4010,3900,3970,22781000,"2018-09-14","PTBA"
3970,3980,3890,3930,13694100,"2018-09-17","PTBA"
3960,4130,3930,4130,47601600,"2018-09-18","PTBA"
4110,4170,4100,4140,30723200,"2018-09-19","PTBA"
4150,4170,4130,4160,25321200,"2018-09-20","PTBA"
4180,4200,4140,4170,20881200,"2018-09-21","PTBA"
4170,4180,4110,4120,6572000,"2018-09-24","PTBA"
4040,4170,4040,4130,13013000,"2018-09-25","PTBA"
4150,4170,4100,4110,11987600,"2018-09-26","PTBA"
4130,4170,4110,4160,13987600,"2018-09-27","PTBA"
4190,4350,4180,4320,63262300,"2018-09-28","PTBA"
4330,4450,4330,4400,30505300,"2018-10-01","PTBA"
4440,4740,4410,4590,68013600,"2018-10-02","PTBA"
4590,4730,4590,4660,31540000,"2018-10-03","PTBA"
4650,4740,4600,4710,33505200,"2018-10-04","PTBA"
4700,4790,4640,4740,27384900,"2018-10-05","PTBA"
4750,4780,4670,4690,14236800,"2018-10-08","PTBA"
4670,4680,4500,4500,14837700,"2018-10-09","PTBA"
4500,4620,4500,4540,23170800,"2018-10-10","PTBA"
4400,4560,4360,4470,23564100,"2018-10-11","PTBA"
4500,4600,4500,4560,29412800,"2018-10-12","PTBA"
4570,4610,4440,4440,20091100,"2018-10-15","PTBA"
4440,4480,4310,4390,23007900,"2018-10-16","PTBA"
4450,4600,4430,4500,42250800,"2018-10-17","PTBA"
4510,4590,4480,4490,18713200,"2018-10-18","PTBA"
4490,4580,4490,4540,20393400,"2018-10-19","PTBA"
4570,4660,4560,4610,27245400,"2018-10-22","PTBA"
4600,4640,4510,4510,23360300,"2018-10-23","PTBA"
4510,4520,4290,4300,27168800,"2018-10-24","PTBA"
4190,4490,4160,4490,25579100,"2018-10-25","PTBA"
4470,4490,4250,4250,32077600,"2018-10-26","PTBA"
4250,4320,4180,4190,27864700,"2018-10-29","PTBA"
4190,4250,4140,4190,13300900,"2018-10-30","PTBA"
4240,4300,4210,4250,19530400,"2018-10-31","PTBA"
4250,4300,4220,4230,11951200,"2018-11-01","PTBA"
4220,4250,4180,4200,10915900,"2018-11-02","PTBA"
4190,4400,4180,4390,31859800,"2018-11-05","PTBA"
4410,4480,4410,4450,30680100,"2018-11-06","PTBA"
4470,4480,4410,4470,17824800,"2018-11-07","PTBA"
4520,4550,4470,4470,25794600,"2018-11-08","PTBA"
4470,4490,4330,4330,15214600,"2018-11-09","PTBA"
4370,4530,4360,4420,24190400,"2018-11-12","PTBA"
4450,4650,4440,4650,44704500,"2018-11-13","PTBA"
4750,4920,4740,4880,96979200,"2018-11-14","PTBA"
4950,5025,4700,4700,59573300,"2018-11-15","PTBA"
4720,4830,4680,4740,24047500,"2018-11-16","PTBA"
4740,4780,4660,4660,23279200,"2018-11-19","PTBA"
4660,4660,4660,4660,0,"2018-11-20","PTBA"
4610,4720,4240,4350,65978300,"2018-11-21","PTBA"
4390,4430,4190,4220,44667700,"2018-11-22","PTBA"
4250,4370,4240,4310,37523600,"2018-11-23","PTBA"
4320,4330,3930,3940,90097500,"2018-11-26","PTBA"
3960,4030,3850,3870,61331700,"2018-11-27","PTBA"
3920,4050,3910,3990,63465800,"2018-11-28","PTBA"
4060,4140,4060,4140,67164700,"2018-11-29","PTBA"
4150,4170,3940,4020,248474300,"2018-11-30","PTBA"
4080,4100,3950,3960,51990700,"2018-12-03","PTBA"
3990,4050,3920,4000,45990900,"2018-12-04","PTBA"
3950,4040,3910,3950,30515400,"2018-12-05","PTBA"
3910,4080,3910,4080,47642100,"2018-12-06","PTBA"
4090,4090,3960,3990,25615100,"2018-12-07","PTBA"
3970,4020,3920,4020,32151600,"2018-12-10","PTBA"
4020,4280,3990,4280,66827000,"2018-12-11","PTBA"
4300,4330,4190,4310,41563400,"2018-12-12","PTBA"
4350,4520,4340,4500,59699500,"2018-12-13","PTBA"
4490,4490,4370,4460,21022800,"2018-12-14","PTBA"
4480,4490,4330,4390,12981600,"2018-12-17","PTBA"
4360,4360,4220,4230,21918600,"2018-12-18","PTBA"
4230,4270,4160,4220,23695800,"2018-12-19","PTBA"
4220,4290,4220,4270,10561700,"2018-12-20","PTBA"
4220,4290,4220,4230,14891400,"2018-12-21","PTBA"
4230,4230,4230,4230,0,"2018-12-24","PTBA"
4230,4230,4230,4230,0,"2018-12-25","PTBA"
4210,4300,4210,4290,9515600,"2018-12-26","PTBA"
4350,4370,4280,4290,10801300,"2018-12-27","PTBA"
4290,4340,4250,4300,13908200,"2018-12-28","PTBA"
4300,4300,4300,4300,0,"2018-12-31","PTBA"
4300,4300,4300,4300,0,"2019-01-01","PTBA"
4320,4320,4220,4240,5920600,"2019-01-02","PTBA"
4180,4240,4150,4160,16436300,"2019-01-03","PTBA"
4160,4390,4120,4380,25670400,"2019-01-04","PTBA"
4410,4450,4360,4400,18429000,"2019-01-07","PTBA"
4420,4420,4310,4370,10791700,"2019-01-08","PTBA"
4400,4420,4330,4330,13994100,"2019-01-09","PTBA"
4350,4370,4260,4290,17745200,"2019-01-10","PTBA"
4290,4340,4280,4330,13298400,"2019-01-11","PTBA"
4370,4390,4320,4390,14094100,"2019-01-14","PTBA"
4400,4400,4340,4380,16836700,"2019-01-15","PTBA"
4400,4420,4370,4380,13923600,"2019-01-16","PTBA"
4410,4500,4410,4450,38360000,"2019-01-17","PTBA"
4450,4510,4450,4470,22593300,"2019-01-18","PTBA"
4500,4510,4460,4470,12099600,"2019-01-21","PTBA"
4460,4460,4300,4420,10041300,"2019-01-22","PTBA"
4330,4420,4330,4390,10107200,"2019-01-23","PTBA"
4390,4420,4350,4390,9429000,"2019-01-24","PTBA"
4400,4420,4360,4370,5444000,"2019-01-25","PTBA"
4380,4440,4350,4350,14585000,"2019-01-28","PTBA"
4360,4470,4360,4380,14647800,"2019-01-29","PTBA"
4380,4390,4300,4300,22200200,"2019-01-30","PTBA"
4300,4370,4300,4310,21052100,"2019-01-31","PTBA"
4310,4360,4310,4320,10496900,"2019-02-01","PTBA"
4320,4350,4220,4240,17761000,"2019-02-04","PTBA"
4240,4240,4240,4240,0,"2019-02-05","PTBA"
4260,4330,4250,4290,10841300,"2019-02-06","PTBA"
4340,4340,4290,4310,6551200,"2019-02-07","PTBA"
4310,4320,4270,4300,9321800,"2019-02-08","PTBA"
4260,4290,4250,4260,5431800,"2019-02-11","PTBA"
4300,4310,4110,4190,10790000,"2019-02-12","PTBA"
4240,4280,4080,4120,17535900,"2019-02-13","PTBA"
4150,4190,4020,4050,11820200,"2019-02-14","PTBA"
4050,4080,3930,3980,13945700,"2019-02-15","PTBA"
4020,4040,3960,3980,12340700,"2019-02-18","PTBA"
4030,4240,4020,4200,25487000,"2019-02-19","PTBA"
4210,4240,4110,4160,22225400,"2019-02-20","PTBA"
4200,4230,4160,4200,25676300,"2019-02-21","PTBA"
4200,4220,4110,4130,13983400,"2019-02-22","PTBA"
4170,4180,4130,4130,7772900,"2019-02-25","PTBA"
4160,4160,4080,4150,10342700,"2019-02-26","PTBA"
4140,4160,4100,4100,12771900,"2019-02-27","PTBA"
4100,4130,3970,3980,18995700,"2019-02-28","PTBA"
3970,4050,3970,4040,10162500,"2019-03-01","PTBA"
4070,4110,4050,4060,12983500,"2019-03-04","PTBA"
4050,4070,3970,3970,14203400,"2019-03-05","PTBA"
3980,4040,3960,4040,10901200,"2019-03-06","PTBA"
4040,4040,4040,4040,0,"2019-03-07","PTBA"
4010,4070,3990,4000,11833300,"2019-03-08","PTBA"
4030,4050,3970,4020,8611500,"2019-03-11","PTBA"
4030,4030,3980,3990,7039600,"2019-03-12","PTBA"
4040,4040,4010,4020,6046800,"2019-03-13","PTBA"
4020,4040,4000,4020,7374500,"2019-03-14","PTBA"
4020,4060,4010,4050,17600200,"2019-03-15","PTBA"
4020,4080,4020,4050,8162500,"2019-03-18","PTBA"
4040,4060,4020,4020,9037600,"2019-03-19","PTBA"
4000,4050,4000,4020,8733800,"2019-03-20","PTBA"
4060,4060,4020,4040,7417300,"2019-03-21","PTBA"
4020,4090,4020,4080,10320600,"2019-03-22","PTBA"
4070,4160,4060,4140,15175700,"2019-03-25","PTBA"
4180,4240,4160,4240,19100600,"2019-03-26","PTBA"
4250,4260,4090,4120,13590300,"2019-03-27","PTBA"
4050,4180,4050,4160,9870100,"2019-03-28","PTBA"
4140,4230,4100,4210,12882500,"2019-03-29","PTBA"
4240,4250,4190,4200,7709000,"2019-04-01","PTBA"
4220,4250,4170,4170,5149200,"2019-04-02","PTBA"
4170,4170,4170,4170,0,"2019-04-03","PTBA"
4180,4190,4040,4040,21427600,"2019-04-04","PTBA"
4100,4110,3980,4020,13730200,"2019-04-05","PTBA"
4020,4080,4000,4040,11642600,"2019-04-08","PTBA"
4100,4110,4040,4070,6002700,"2019-04-09","PTBA"
4010,4070,4010,4010,9264700,"2019-04-10","PTBA"
4010,4040,4000,4010,3931800,"2019-04-11","PTBA"
4040,4040,4010,4030,4407200,"2019-04-12","PTBA"
4030,4030,3970,3970,13128300,"2019-04-15","PTBA"
4000,4000,3950,3980,12290400,"2019-04-16","PTBA"
3980,3980,3980,3980,0,"2019-04-17","PTBA"
4020,4030,3940,3950,13862800,"2019-04-18","PTBA"
3950,3950,3950,3950,0,"2019-04-19","PTBA"
3980,4050,3970,4050,9967500,"2019-04-22","PTBA"
4070,4090,4030,4050,12470500,"2019-04-23","PTBA"
4050,4150,4040,4130,24595100,"2019-04-24","PTBA"
4140,4150,4010,4030,51970600,"2019-04-25","PTBA"
4040,4050,3990,4020,23691500,"2019-04-26","PTBA"
4020,4020,3930,3950,22089900,"2019-04-29","PTBA"
3950,3990,3940,3960,24542500,"2019-04-30","PTBA"
3960,3960,3960,3960,0,"2019-05-01","PTBA"
3960,4000,3930,3940,15633000,"2019-05-02","PTBA"
3920,3940,3770,3790,43590200,"2019-05-03","PTBA"
3710,3830,3700,3790,19066900,"2019-05-06","PTBA"
3600,3600,3380,3400,78132400,"2019-05-07","PTBA"
3210,3290,3150,3190,124110500,"2019-05-08","PTBA"
3210,3260,3110,3110,65673700,"2019-05-09","PTBA"
3150,3190,3030,3080,37161200,"2019-05-10","PTBA"
3080,3120,2940,2940,46174800,"2019-05-13","PTBA"
2900,3050,2870,3050,55003800,"2019-05-14","PTBA"
3080,3090,2900,2900,35715000,"2019-05-15","PTBA"
2900,2940,2810,2810,30683700,"2019-05-16","PTBA"
2810,2840,2750,2750,36491200,"2019-05-17","PTBA"
2750,2860,2720,2810,48074300,"2019-05-20","PTBA"
2830,2880,2810,2810,35060000,"2019-05-21","PTBA"
2810,2870,2800,2850,23406500,"2019-05-22","PTBA"
2860,2920,2860,2880,44323400,"2019-05-23","PTBA"
2900,2900,2840,2880,31992900,"2019-05-24","PTBA"
2890,2920,2870,2880,20297400,"2019-05-27","PTBA"
2890,3020,2890,3000,63191500,"2019-05-28","PTBA"
3000,3030,2960,3000,27637200,"2019-05-29","PTBA"
3000,3000,3000,3000,0,"2019-05-30","PTBA"
2990,3080,2980,3060,42958800,"2019-05-31","PTBA"
3060,3060,3060,3060,0,"2019-06-03","PTBA"
3060,3060,3060,3060,0,"2019-06-04","PTBA"
3060,3060,3060,3060,0,"2019-06-05","PTBA"
3060,3060,3060,3060,0,"2019-06-06","PTBA"
3060,3060,3060,3060,0,"2019-06-07","PTBA"
3080,3090,2930,2940,70543500,"2019-06-10","PTBA"
2940,2980,2900,2930,30082300,"2019-06-11","PTBA"
2930,2940,2870,2880,45497800,"2019-06-12","PTBA"
2850,2890,2830,2840,36078500,"2019-06-13","PTBA"
2850,2880,2830,2830,29226200,"2019-06-14","PTBA"
2840,2860,2820,2820,16575500,"2019-06-17","PTBA"
2840,2890,2830,2880,28509100,"2019-06-18","PTBA"
NA,NA,NA,NA,NA,"2019-06-19","PTBA"
2950,2960,2920,2920,17671700,"2019-06-20","PTBA"
2940,2970,2880,2900,27930000,"2019-06-21","PTBA"
2920,2920,2880,2880,9595800,"2019-06-24","PTBA"
2880,3070,2880,3060,70032300,"2019-06-25","PTBA"
3080,3150,2980,2990,78050500,"2019-06-26","PTBA"
3010,3020,2930,2960,32033900,"2019-06-27","PTBA"
2970,2990,2910,2960,26468300,"2019-06-28","PTBA"
2980,3070,2960,3060,46328600,"2019-07-01","PTBA"
3080,3090,3010,3020,36968600,"2019-07-02","PTBA"
3020,3040,3000,3000,25327500,"2019-07-03","PTBA"
3040,3060,3030,3050,16206700,"2019-07-04","PTBA"
3100,3110,3040,3050,43347900,"2019-07-05","PTBA"
3060,3070,2960,2980,44526600,"2019-07-08","PTBA"
2980,2990,2920,2930,28031000,"2019-07-09","PTBA"
2910,2970,2910,2940,19539400,"2019-07-10","PTBA"
2950,2970,2910,2910,21374100,"2019-07-11","PTBA"
2910,2930,2830,2840,35322000,"2019-07-12","PTBA"
2860,2880,2820,2840,25467400,"2019-07-15","PTBA"
2860,2870,2830,2840,30885700,"2019-07-16","PTBA"
2820,2840,2810,2820,14372800,"2019-07-17","PTBA"
2820,2900,2820,2870,23888200,"2019-07-18","PTBA"
2890,2900,2870,2880,12921000,"2019-07-19","PTBA"
2880,2890,2840,2840,11271800,"2019-07-22","PTBA"
2870,2870,2820,2830,21399400,"2019-07-23","PTBA"
2840,2850,2780,2780,26408000,"2019-07-24","PTBA"
2780,2810,2760,2790,18414000,"2019-07-25","PTBA"
2790,2790,2750,2750,14034400,"2019-07-26","PTBA"
2760,2780,2690,2700,16759600,"2019-07-29","PTBA"
2700,2760,2700,2730,13025400,"2019-07-30","PTBA"
2700,2740,2700,2740,20532800,"2019-07-31","PTBA"
2730,2750,2710,2730,10080000,"2019-08-01","PTBA"
2680,2730,2660,2690,16007600,"2019-08-02","PTBA"
2670,2680,2620,2620,17234300,"2019-08-05","PTBA"
2570,2590,2510,2550,23625700,"2019-08-06","PTBA"
2570,2630,2540,2560,26664100,"2019-08-07","PTBA"
2570,2590,2560,2570,10745500,"2019-08-08","PTBA"
2570,2630,2520,2540,23442600,"2019-08-09","PTBA"
2550,2580,2470,2480,20580000,"2019-08-12","PTBA"
2470,2480,2410,2420,18919100,"2019-08-13","PTBA"
2460,2470,2420,2430,16649300,"2019-08-14","PTBA"
2400,2410,2350,2380,20207700,"2019-08-15","PTBA"
2380,2590,2350,2440,56470000,"2019-08-16","PTBA"
2460,2510,2440,2450,12316000,"2019-08-19","PTBA"
2450,2490,2410,2460,12784600,"2019-08-20","PTBA"
2490,2490,2420,2420,12268000,"2019-08-21","PTBA"
2430,2460,2410,2420,10769000,"2019-08-22","PTBA"
2430,2530,2430,2490,26484800,"2019-08-23","PTBA"
2450,2460,2390,2410,22206000,"2019-08-26","PTBA"
2420,2470,2420,2420,21763000,"2019-08-27","PTBA"
2420,2450,2410,2410,8920700,"2019-08-28","PTBA"
2410,2440,2400,2410,11826900,"2019-08-29","PTBA"
2420,2470,2420,2470,19139600,"2019-08-30","PTBA"
2470,2480,2420,2420,11107200,"2019-09-02","PTBA"
2430,2480,2430,2440,22955600,"2019-09-03","PTBA"
2480,2530,2440,2440,35551000,"2019-09-04","PTBA"
2460,2490,2430,2470,20546700,"2019-09-05","PTBA"
2490,2620,2470,2600,56924300,"2019-09-06","PTBA"
2620,2770,2600,2700,81823400,"2019-09-09","PTBA"
2700,2710,2610,2650,32325400,"2019-09-10","PTBA"
2690,2720,2680,2690,33609700,"2019-09-11","PTBA"
2700,2720,2620,2620,26637500,"2019-09-12","PTBA"
2630,2660,2560,2560,28450400,"2019-09-13","PTBA"
2600,2630,2550,2580,22555400,"2019-09-16","PTBA"
2600,2610,2570,2570,16643900,"2019-09-17","PTBA"
2570,2590,2540,2550,27744100,"2019-09-18","PTBA"
2550,2560,2460,2460,22492800,"2019-09-19","PTBA"
2460,2480,2440,2470,20320500,"2019-09-20","PTBA"
2470,2490,2400,2400,23032200,"2019-09-23","PTBA"
2360,2390,2290,2320,30356200,"2019-09-24","PTBA"
2290,2350,2290,2300,27631500,"2019-09-25","PTBA"
2330,2330,2290,2300,21164600,"2019-09-26","PTBA"
2300,2360,2300,2300,23032200,"2019-09-27","PTBA"
2300,2320,2260,2260,13196000,"2019-09-30","PTBA"
2290,2310,2270,2280,7765200,"2019-10-01","PTBA"
2260,2300,2240,2240,11565700,"2019-10-02","PTBA"
2230,2260,2200,2240,6640600,"2019-10-03","PTBA"
2200,2250,2200,2200,11964400,"2019-10-04","PTBA"
2200,2230,2110,2150,16376500,"2019-10-07","PTBA"
2180,2240,2150,2230,16859700,"2019-10-08","PTBA"
2230,2260,2200,2240,15658200,"2019-10-09","PTBA"
2250,2260,2180,2260,18207800,"2019-10-10","PTBA"
2250,2290,2230,2270,15699200,"2019-10-11","PTBA"
2300,2310,2230,2250,8465600,"2019-10-14","PTBA"
2250,2270,2210,2260,14802000,"2019-10-15","PTBA"
2260,2310,2250,2260,13826800,"2019-10-16","PTBA"
2250,2270,2200,2220,19263100,"2019-10-17","PTBA"
2220,2350,2220,2350,51681800,"2019-10-18","PTBA"
2370,2400,2330,2350,17523300,"2019-10-21","PTBA"
2370,2380,2290,2360,13939300,"2019-10-22","PTBA"
2360,2490,2300,2450,42560400,"2019-10-23","PTBA"
2460,2480,2410,2410,18263400,"2019-10-24","PTBA"
2420,2420,2350,2350,28610000,"2019-10-25","PTBA"
2350,2410,2320,2370,16107300,"2019-10-28","PTBA"
2390,2410,2350,2350,16981300,"2019-10-29","PTBA"
2360,2380,2340,2340,8763900,"2019-10-30","PTBA"
2340,2360,2250,2250,29125000,"2019-10-31","PTBA"
2250,2250,2190,2190,17881000,"2019-11-01","PTBA"
2230,2310,2220,2300,22374200,"2019-11-04","PTBA"
2320,2450,2310,2430,49811800,"2019-11-05","PTBA"
2430,2520,2370,2460,71502800,"2019-11-06","PTBA"
2460,2460,2290,2390,47709200,"2019-11-07","PTBA"
2420,2610,2420,2580,90666400,"2019-11-08","PTBA"
2550,2630,2550,2600,36136900,"2019-11-11","PTBA"
2600,2670,2550,2620,40791500,"2019-11-12","PTBA"
2620,2650,2520,2550,33803400,"2019-11-13","PTBA"
2550,2560,2400,2460,49560800,"2019-11-14","PTBA"
2470,2520,2430,2510,16303600,"2019-11-15","PTBA"
2540,2560,2490,2510,24614400,"2019-11-18","PTBA"
2510,2550,2460,2480,21764300,"2019-11-19","PTBA"
2500,2510,2420,2450,17586400,"2019-11-20","PTBA"
2430,2450,2360,2380,29775300,"2019-11-21","PTBA"
2380,2450,2380,2430,21145000,"2019-11-22","PTBA"
2460,2510,2440,2500,27497500,"2019-11-25","PTBA"
2510,2630,2480,2630,89132700,"2019-11-26","PTBA"
2630,2630,2550,2580,34853500,"2019-11-27","PTBA"
2580,2620,2470,2470,21173900,"2019-11-28","PTBA"
2470,2490,2410,2420,13394500,"2019-11-29","PTBA"
2460,2530,2450,2530,15718900,"2019-12-02","PTBA"
2500,2560,2480,2500,16071500,"2019-12-03","PTBA"
2480,2520,2450,2460,20090900,"2019-12-04","PTBA"
2490,2580,2470,2560,28990000,"2019-12-05","PTBA"
2590,2590,2510,2550,9373200,"2019-12-06","PTBA"
2550,2620,2530,2590,25638800,"2019-12-09","PTBA"
2570,2620,2550,2550,20799900,"2019-12-10","PTBA"
2570,2580,2520,2520,14370700,"2019-12-11","PTBA"
2540,2550,2450,2470,16313400,"2019-12-12","PTBA"
2500,2580,2460,2580,28503500,"2019-12-13","PTBA"
2590,2720,2590,2690,64818900,"2019-12-16","PTBA"
2720,2730,2610,2650,30387500,"2019-12-17","PTBA"
2640,2690,2610,2670,28631000,"2019-12-18","PTBA"
2660,2690,2630,2650,11609500,"2019-12-19","PTBA"
2650,2660,2600,2600,16557600,"2019-12-20","PTBA"
2650,2660,2580,2610,11993800,"2019-12-23","PTBA"
2620,2670,2620,2640,11773200,"2019-12-26","PTBA"
2640,2680,2630,2650,10007300,"2019-12-27","PTBA"
2650,2700,2640,2660,14763500,"2019-12-30","PTBA"
2640,2680,2600,2630,8093400,"2020-01-02","PTBA"
2610,2670,2600,2670,13483900,"2020-01-03","PTBA"
2650,2740,2630,2730,26770600,"2020-01-06","PTBA"
2730,2740,2640,2710,22952100,"2020-01-07","PTBA"
2700,2700,2640,2670,15608000,"2020-01-08","PTBA"
2670,2690,2650,2670,10703400,"2020-01-09","PTBA"
2690,2800,2690,2780,52606300,"2020-01-10","PTBA"
2810,2850,2810,2830,44452800,"2020-01-13","PTBA"
2850,2870,2780,2790,28139900,"2020-01-14","PTBA"
2780,2790,2690,2690,27000700,"2020-01-15","PTBA"
2700,2740,2650,2680,23356800,"2020-01-16","PTBA"
2690,2710,2660,2670,9792700,"2020-01-17","PTBA"
2660,2680,2580,2590,21197700,"2020-01-20","PTBA"
2560,2610,2540,2560,20624800,"2020-01-21","PTBA"
2560,2570,2470,2480,27981500,"2020-01-22","PTBA"
2460,2470,2390,2410,35676700,"2020-01-23","PTBA"
2410,2420,2350,2370,25342900,"2020-01-24","PTBA"
2340,2340,2240,2240,39268200,"2020-01-27","PTBA"
2230,2340,2200,2330,48613600,"2020-01-28","PTBA"
2360,2400,2320,2330,31015700,"2020-01-29","PTBA"
2310,2330,2240,2240,30619900,"2020-01-30","PTBA"
2260,2270,2200,2210,17939300,"2020-01-31","PTBA"
2180,2220,2160,2170,35172600,"2020-02-03","PTBA"
2190,2240,2170,2230,21085800,"2020-02-04","PTBA"
2280,2340,2280,2320,32483400,"2020-02-05","PTBA"
2360,2360,2280,2290,15297600,"2020-02-06","PTBA"
2270,2340,2260,2320,11738300,"2020-02-07","PTBA"
2300,2310,2250,2250,13933600,"2020-02-10","PTBA"
2260,2320,2230,2310,13944500,"2020-02-11","PTBA"
2330,2350,2260,2280,16223000,"2020-02-12","PTBA"
2300,2300,2250,2280,11677000,"2020-02-13","PTBA"
2280,2340,2260,2330,18474200,"2020-02-14","PTBA"
2330,2360,2310,2340,13087400,"2020-02-17","PTBA"
2350,2380,2340,2380,17424900,"2020-02-18","PTBA"
2380,2420,2370,2400,20155700,"2020-02-19","PTBA"
2420,2510,2410,2490,32998700,"2020-02-20","PTBA"
2450,2470,2380,2410,22774600,"2020-02-21","PTBA"
2400,2400,2320,2350,17784200,"2020-02-24","PTBA"
2310,2430,2300,2410,23201800,"2020-02-25","PTBA"
2410,2450,2360,2360,26455900,"2020-02-26","PTBA"
2360,2420,2280,2290,26832100,"2020-02-27","PTBA"
2250,2290,2190,2240,42001000,"2020-02-28","PTBA"
2290,2290,2170,2200,39002300,"2020-03-02","PTBA"
2250,2400,2250,2370,30483600,"2020-03-03","PTBA"
2370,2500,2350,2470,33038400,"2020-03-04","PTBA"
2530,2540,2460,2460,29850800,"2020-03-05","PTBA"
2420,2480,2420,2450,18529800,"2020-03-06","PTBA"
2370,2370,2210,2210,38358000,"2020-03-09","PTBA"
2220,2320,2220,2310,23587000,"2020-03-10","PTBA"
2330,2350,2170,2200,24599500,"2020-03-11","PTBA"
2100,2190,2010,2060,23191300,"2020-03-12","PTBA"
2060,2060,2060,2060,0,"2020-03-13","PTBA"
2060,2060,2060,2060,0,"2020-03-16","PTBA"
1835,1850,1710,1710,23282900,"2020-03-17","PTBA"
1710,1710,1595,1595,29978700,"2020-03-18","PTBA"
1590,1590,1485,1485,2795600,"2020-03-19","PTBA"
1485,1855,1385,1800,79840200,"2020-03-20","PTBA"
1790,1895,1675,1675,74786200,"2020-03-23","PTBA"
1700,1815,1700,1790,48910700,"2020-03-24","PTBA"
1850,2120,1830,2020,41809200,"2020-03-26","PTBA"
2090,2240,1995,2040,71887800,"2020-03-27","PTBA"
2040,2040,1900,1900,16821100,"2020-03-30","PTBA"
1930,2180,1900,2180,33618700,"2020-03-31","PTBA"
2120,2230,2040,2050,30561000,"2020-04-01","PTBA"
2030,2060,1950,2030,23837600,"2020-04-02","PTBA"
2020,2130,2020,2110,25841300,"2020-04-03","PTBA"
2100,2160,2090,2160,18666000,"2020-04-06","PTBA"
2250,2250,2090,2100,21588800,"2020-04-07","PTBA"
2100,2150,1955,1995,19039300,"2020-04-08","PTBA"
1995,2040,1935,1980,9649000,"2020-04-09","PTBA"
1980,2030,1955,2000,5783600,"2020-04-13","PTBA"
2020,2100,2010,2080,15932800,"2020-04-14","PTBA"
2100,2120,1960,1960,19782000,"2020-04-15","PTBA"
1980,1990,1895,1905,15573500,"2020-04-16","PTBA"
1920,2000,1920,1980,14020600,"2020-04-17","PTBA"
1990,2020,1935,1935,7323100,"2020-04-20","PTBA"
1925,1925,1800,1825,26386000,"2020-04-21","PTBA"
1800,1880,1775,1855,18720700,"2020-04-22","PTBA"
1880,1925,1855,1890,25778600,"2020-04-23","PTBA"
1880,1960,1845,1850,28119600,"2020-04-24","PTBA"
1875,1890,1815,1825,16358000,"2020-04-27","PTBA"
1815,1845,1770,1780,17254900,"2020-04-28","PTBA"
1795,1820,1785,1790,9910000,"2020-04-29","PTBA"
1815,1890,1815,1875,20464800,"2020-04-30","PTBA"
1870,1870,1790,1815,11936000,"2020-05-04","PTBA"
1850,1865,1780,1815,35220100,"2020-05-05","PTBA"
1825,1910,1820,1895,58599000,"2020-05-06","PTBA"
1915,2080,1895,2060,86015500,"2020-05-08","PTBA"
2080,2160,2030,2050,38337600,"2020-05-11","PTBA"
2100,2100,1980,1990,26412900,"2020-05-12","PTBA"
1940,1975,1860,1905,58253000,"2020-05-13","PTBA"
1870,1950,1855,1865,37832000,"2020-05-14","PTBA"
1880,1940,1800,1815,30769700,"2020-05-15","PTBA"
1830,1910,1805,1900,45956600,"2020-05-18","PTBA"
1935,1985,1910,1915,45276000,"2020-05-19","PTBA"
1920,1935,1890,1920,24247000,"2020-05-20","PTBA"
1945,2060,1930,2040,51276500,"2020-05-26","PTBA"
2070,2110,2020,2090,41042300,"2020-05-27","PTBA"
2120,2140,2070,2090,46169400,"2020-05-28","PTBA"
2090,2090,1945,1945,364481600,"2020-05-29","PTBA"
1975,2100,1970,2080,125564400,"2020-06-02","PTBA"
2100,2140,2050,2110,87870700,"2020-06-03","PTBA"
2140,2300,2130,2180,132199300,"2020-06-04","PTBA"
2200,2250,2160,2210,66641200,"2020-06-05","PTBA"
2250,2320,2250,2300,93899700,"2020-06-08","PTBA"
2320,2400,2310,2390,119439500,"2020-06-09","PTBA"
2380,2480,2280,2370,269829400,"2020-06-10","PTBA"
2350,2380,2250,2280,115570200,"2020-06-11","PTBA"
2160,2410,2150,2390,161447100,"2020-06-12","PTBA"
2400,2480,2350,2360,132252000,"2020-06-15","PTBA"
2420,2480,2420,2440,99983800,"2020-06-16","PTBA"
2480,2490,2420,2470,115857300,"2020-06-17","PTBA"
2500,2510,2430,2450,216195200,"2020-06-18","PTBA"
2280,2280,2280,2280,109431900,"2020-06-19","PTBA"
2140,2200,2130,2130,207937000,"2020-06-22","PTBA"
2070,2160,2030,2080,156000400,"2020-06-23","PTBA"
2100,2160,2090,2120,108004000,"2020-06-24","PTBA"
2080,2120,2050,2060,79582000,"2020-06-25","PTBA"
2100,2110,2050,2060,48365400,"2020-06-26","PTBA"
2050,2080,2010,2030,63577100,"2020-06-29","PTBA"
2050,2070,2000,2020,51448600,"2020-06-30","PTBA"
2020,2090,1995,2090,82565200,"2020-07-01","PTBA"
2110,2120,2060,2070,80132800,"2020-07-02","PTBA"
2100,2100,2050,2050,31700400,"2020-07-03","PTBA"
2060,2070,2040,2070,33927100,"2020-07-06","PTBA"
2080,2090,2050,2050,30740100,"2020-07-07","PTBA"
2050,2100,2040,2080,57910300,"2020-07-08","PTBA"
2080,2170,2060,2100,129801200,"2020-07-09","PTBA"
2100,2130,2060,2070,53632400,"2020-07-10","PTBA"
2080,2170,2070,2170,142137400,"2020-07-13","PTBA"
2180,2200,2140,2140,111290100,"2020-07-14","PTBA"
2190,2190,2130,2150,51534200,"2020-07-15","PTBA"
2170,2180,2120,2120,31992300,"2020-07-16","PTBA"
2140,2170,2110,2140,59441700,"2020-07-17","PTBA"
2160,2160,2080,2080,44068400,"2020-07-20","PTBA"
2080,2130,2080,2110,29396200,"2020-07-21","PTBA"
2130,2140,2080,2080,31878600,"2020-07-22","PTBA"
2110,2140,2090,2110,32352000,"2020-07-23","PTBA"
2100,2120,2070,2070,31699900,"2020-07-24","PTBA"
2080,2110,2070,2080,23222200,"2020-07-27","PTBA"
2090,2110,2050,2080,30856500,"2020-07-28","PTBA"
2080,2090,2050,2070,14713800,"2020-07-29","PTBA"
2080,2090,2020,2030,46692000,"2020-07-30","PTBA"
2030,2040,1895,1975,77529900,"2020-08-03","PTBA"
2000,2020,1975,2010,53867700,"2020-08-04","PTBA"
2010,2050,1995,2040,30482100,"2020-08-05","PTBA"
2060,2080,2040,2080,38585900,"2020-08-06","PTBA"
2090,2090,2020,2050,26817300,"2020-08-07","PTBA"
2050,2120,2040,2120,69697100,"2020-08-10","PTBA"
2130,2140,2080,2100,37992000,"2020-08-11","PTBA"
2100,2100,2050,2060,36475500,"2020-08-12","PTBA"
2050,2080,2050,2070,12773500,"2020-08-13","PTBA"
2080,2080,2050,2060,17210000,"2020-08-14","PTBA"
2060,2080,2060,2080,19991700,"2020-08-18","PTBA"
2080,2130,2070,2110,55754100,"2020-08-19","PTBA"
2090,2120,2070,2100,26481700,"2020-08-24","PTBA"
2100,2120,2100,2120,26816900,"2020-08-25","PTBA"
2130,2170,2100,2130,45944800,"2020-08-26","PTBA"
2140,2160,2110,2130,26375900,"2020-08-27","PTBA"
2130,2160,2120,2130,26919000,"2020-08-28","PTBA"
2150,2150,2030,2040,63035800,"2020-08-31","PTBA"
2050,2110,2020,2100,34663600,"2020-09-01","PTBA"
2120,2160,2090,2150,43367500,"2020-09-02","PTBA"
2160,2170,2120,2140,25352600,"2020-09-03","PTBA"
2130,2130,2070,2100,18682000,"2020-09-04","PTBA"
2100,2130,2070,2110,17178600,"2020-09-07","PTBA"
2110,2130,2080,2080,19034400,"2020-09-08","PTBA"
2060,2080,2020,2040,27289600,"2020-09-09","PTBA"
2020,2020,1900,1900,68273200,"2020-09-10","PTBA"
1845,1975,1810,1970,46751800,"2020-09-11","PTBA"
2000,2050,2000,2050,26702000,"2020-09-14","PTBA"
2070,2070,2030,2050,28752300,"2020-09-15","PTBA"
2060,2070,2030,2040,13859300,"2020-09-16","PTBA"
2060,2070,2000,2010,15857900,"2020-09-17","PTBA"
2020,2040,2000,2000,18694700,"2020-09-18","PTBA"
2020,2040,2000,2000,15419900,"2020-09-21","PTBA"
1990,2010,1975,2000,17243900,"2020-09-22","PTBA"
2010,2030,1970,1980,12875500,"2020-09-23","PTBA"
1970,1980,1940,1950,11910700,"2020-09-24","PTBA"
1970,1995,1945,1990,11710500,"2020-09-25","PTBA"
1995,2010,1965,1970,5436200,"2020-09-28","PTBA"
1990,2010,1970,1985,17340900,"2020-09-29","PTBA"
1985,1990,1940,1970,11323400,"2020-09-30","PTBA"
1980,2020,1970,2000,9175800,"2020-10-01","PTBA"
2010,2010,1950,1970,9279700,"2020-10-02","PTBA"
1970,1990,1950,1950,11708500,"2020-10-05","PTBA"
1965,1975,1960,1970,6498000,"2020-10-06","PTBA"
1970,1985,1960,1965,18221500,"2020-10-07","PTBA"
1975,2040,1965,1990,30616700,"2020-10-08","PTBA"
1990,2010,1980,1985,11386800,"2020-10-09","PTBA"
1985,2020,1980,2020,15389500,"2020-10-12","PTBA"
2020,2030,1985,2030,14388400,"2020-10-13","PTBA"
2020,2070,2000,2050,28140300,"2020-10-14","PTBA"
2060,2070,2010,2010,19485700,"2020-10-15","PTBA"
2010,2060,1995,2050,26072500,"2020-10-16","PTBA"
2070,2080,2040,2050,15469800,"2020-10-19","PTBA"
2050,2060,2000,2010,18312400,"2020-10-20","PTBA"
2010,2040,2000,2000,13260800,"2020-10-21","PTBA"
2000,2000,1960,1965,71860900,"2020-10-22","PTBA"
1970,1980,1955,1960,22850600,"2020-10-23","PTBA"
1965,1990,1965,1970,19051200,"2020-10-26","PTBA"
1970,1985,1960,1960,11583500,"2020-10-27","PTBA"
1960,1970,1940,1940,18159000,"2020-11-02","PTBA"
1950,1965,1950,1950,9393500,"2020-11-03","PTBA"
1955,1965,1935,1935,16673900,"2020-11-04","PTBA"
1950,1975,1945,1970,14737000,"2020-11-05","PTBA"
1985,2010,1985,1990,35428700,"2020-11-06","PTBA"
2010,2040,2000,2010,29260700,"2020-11-09","PTBA"
2050,2050,2010,2020,20916700,"2020-11-10","PTBA"
2040,2100,2020,2070,65778900,"2020-11-11","PTBA"
2080,2080,2040,2040,24822800,"2020-11-12","PTBA"
2030,2050,2020,2040,17436800,"2020-11-13","PTBA"
2060,2150,2050,2130,61569000,"2020-11-16","PTBA"
2140,2160,2110,2110,53820400,"2020-11-17","PTBA"
2130,2140,2110,2110,27678900,"2020-11-18","PTBA"
2110,2240,2100,2230,132673300,"2020-11-19","PTBA"
2240,2260,2180,2190,72908500,"2020-11-20","PTBA"
2230,2280,2220,2280,77900700,"2020-11-23","PTBA"
2310,2340,2280,2280,88378800,"2020-11-24","PTBA"
2320,2350,2250,2280,102632700,"2020-11-25","PTBA"
2310,2360,2310,2360,99508100,"2020-11-26","PTBA"
2380,2420,2360,2410,61249600,"2020-11-27","PTBA"
2440,2530,2310,2360,192854700,"2020-11-30","PTBA"
2400,2480,2320,2430,91179000,"2020-12-01","PTBA"
2450,2470,2420,2450,64008000,"2020-12-02","PTBA"
2490,2510,2440,2440,61766600,"2020-12-03","PTBA"
2470,2500,2430,2480,64010900,"2020-12-04","PTBA"
2530,2700,2530,2680,156851600,"2020-12-07","PTBA"
2750,2850,2700,2820,139826000,"2020-12-08","PTBA"
2850,2870,2750,2800,107887700,"2020-12-10","PTBA"
2820,2850,2780,2810,59382300,"2020-12-11","PTBA"
2870,3050,2870,3050,106224600,"2020-12-14","PTBA"
3060,3090,2970,3070,92609200,"2020-12-15","PTBA"
3100,3180,3100,3170,57825600,"2020-12-16","PTBA"
3170,3180,3000,3040,85604700,"2020-12-17","PTBA"
3040,3050,2950,2980,72485000,"2020-12-18","PTBA"
2980,3080,2920,3040,85692700,"2020-12-21","PTBA"
3020,3030,2850,2880,75288800,"2020-12-22","PTBA"
2880,2970,2700,2820,81613400,"2020-12-23","PTBA"
2900,2900,2830,2850,52184700,"2020-12-28","PTBA"
2890,2940,2840,2890,64321200,"2020-12-29","PTBA"
2850,2880,2790,2810,47652800,"2020-12-30","PTBA"
2810,2830,2640,2790,76884400,"2021-01-04","PTBA"
2790,2860,2760,2770,46044200,"2021-01-05","PTBA"
2770,2770,2630,2680,64679600,"2021-01-06","PTBA"
2670,2840,2620,2820,108301800,"2021-01-07","PTBA"
2900,3000,2830,2850,107126400,"2021-01-08","PTBA"
2930,2960,2870,2910,86412200,"2021-01-11","PTBA"
2910,2930,2840,2860,51911000,"2021-01-12","PTBA"
2980,3060,2900,3040,162580800,"2021-01-13","PTBA"
3080,3100,3000,3000,97453500,"2021-01-14","PTBA"
2980,3010,2920,2940,57645400,"2021-01-15","PTBA"
2940,3020,2860,2950,62283700,"2021-01-18","PTBA"
2960,2980,2760,2850,66704700,"2021-01-19","PTBA"
2840,2900,2800,2880,38652700,"2021-01-20","PTBA"
2900,2930,2840,2860,29798700,"2021-01-21","PTBA"
2860,2870,2720,2770,39287300,"2021-01-22","PTBA"
2770,2770,2620,2700,41122900,"2021-01-25","PTBA"
2700,2780,2600,2760,78348700,"2021-01-26","PTBA"
2820,2850,2650,2680,138977300,"2021-01-27","PTBA"
2670,2760,2560,2590,107796600,"2021-01-28","PTBA"
2650,2700,2480,2580,108401800,"2021-01-29","PTBA"
2590,2630,2440,2610,70788300,"2021-02-01","PTBA"
2620,2650,2450,2490,80881200,"2021-02-02","PTBA"
2490,2500,2400,2410,87968000,"2021-02-03","PTBA"
2410,2520,2400,2480,79730000,"2021-02-04","PTBA"
2520,2590,2490,2560,72468700,"2021-02-05","PTBA"
2610,2640,2580,2610,37956000,"2021-02-08","PTBA"
2650,2650,2550,2590,38755800,"2021-02-09","PTBA"
2610,2610,2530,2550,19875200,"2021-02-10","PTBA"
2560,2610,2540,2590,19691700,"2021-02-11","PTBA"
2600,2620,2570,2600,18710800,"2021-02-15","PTBA"
2600,2630,2570,2600,26515700,"2021-02-16","PTBA"
2610,2630,2550,2560,42563500,"2021-02-17","PTBA"
2530,2600,2530,2560,22065500,"2021-02-18","PTBA"
2560,2570,2530,2550,10726800,"2021-02-19","PTBA"
2580,2750,2570,2740,117066900,"2021-02-22","PTBA"
2750,2760,2700,2720,48060500,"2021-02-23","PTBA"
2720,2730,2620,2630,53690300,"2021-02-24","PTBA"
2680,2710,2660,2680,37517300,"2021-02-25","PTBA"
2630,2710,2600,2710,36346300,"2021-02-26","PTBA"
2740,2750,2690,2720,23529500,"2021-03-01","PTBA"
2750,2790,2730,2730,42723000,"2021-03-02","PTBA"
2760,2760,2700,2710,22092100,"2021-03-03","PTBA"
2710,2750,2660,2710,42974700,"2021-03-04","PTBA"
2680,2710,2670,2710,19286700,"2021-03-05","PTBA"
2730,2740,2680,2680,18341300,"2021-03-08","PTBA"
2680,2700,2580,2610,28531500,"2021-03-09","PTBA"
2650,2650,2580,2600,16141100,"2021-03-10","PTBA"
2650,2740,2630,2730,45093100,"2021-03-12","PTBA"
2750,2780,2720,2740,27693700,"2021-03-15","PTBA"
2750,2760,2700,2710,20082000,"2021-03-16","PTBA"
2720,2740,2690,2710,17423100,"2021-03-17","PTBA"
2740,2770,2730,2750,42697500,"2021-03-18","PTBA"
2750,2780,2720,2760,50493100,"2021-03-19","PTBA"
2800,2870,2760,2770,63607300,"2021-03-22","PTBA"
2830,2840,2770,2800,39694200,"2021-03-23","PTBA"
2780,2780,2730,2740,28610400,"2021-03-24","PTBA"
2740,2750,2660,2690,32469400,"2021-03-25","PTBA"
2700,2720,2660,2700,23697000,"2021-03-26","PTBA"
2700,2720,2680,2680,14444900,"2021-03-29","PTBA"
2680,2690,2620,2630,29091500,"2021-03-30","PTBA"
2620,2650,2590,2620,24382700,"2021-03-31","PTBA"
2650,2670,2620,2650,17046300,"2021-04-01","PTBA"
2680,2720,2520,2540,72616600,"2021-04-05","PTBA"
2530,2540,2440,2520,48211800,"2021-04-06","PTBA"
2540,2560,2500,2520,22051100,"2021-04-07","PTBA"
2520,2550,2510,2540,18123700,"2021-04-08","PTBA"
2540,2560,2530,2540,12621600,"2021-04-09","PTBA"
2550,2560,2440,2460,30610800,"2021-04-12","PTBA"
2460,2490,2430,2460,27946200,"2021-04-13","PTBA"
2400,2430,2390,2420,29522000,"2021-04-14","PTBA"
2430,2440,2360,2370,19323000,"2021-04-15","PTBA"
2380,2420,2370,2380,20695200,"2021-04-16","PTBA"
2390,2450,2380,2420,26395000,"2021-04-19","PTBA"
2420,2440,2390,2420,10846000,"2021-04-20","PTBA"
2400,2410,2380,2390,10382800,"2021-04-21","PTBA"
2390,2410,2340,2360,13289600,"2021-04-22","PTBA"
2360,2410,2350,2390,11052800,"2021-04-23","PTBA"
2380,2440,2370,2390,12495000,"2021-04-26","PTBA"
2420,2420,2370,2390,8821700,"2021-04-27","PTBA"
2400,2410,2380,2400,6040200,"2021-04-28","PTBA"
2420,2440,2400,2420,10663900,"2021-04-29","PTBA"
2420,2430,2360,2370,28344800,"2021-04-30","PTBA"
2350,2370,2280,2280,30773300,"2021-05-03","PTBA"
2280,2310,2270,2300,19078000,"2021-05-04","PTBA"
2300,2300,2270,2290,9690200,"2021-05-05","PTBA"
2300,2330,2290,2290,13024900,"2021-05-06","PTBA"
2300,2320,2280,2280,11633000,"2021-05-07","PTBA"
2290,2300,2250,2280,18400000,"2021-05-10","PTBA"
2280,2330,2260,2280,24415700,"2021-05-11","PTBA"
2320,2330,2250,2260,20751000,"2021-05-17","PTBA"
2270,2280,2230,2260,12949900,"2021-05-18","PTBA"
2270,2280,2220,2230,17102600,"2021-05-19","PTBA"
2230,2240,2150,2160,28546300,"2021-05-20","PTBA"
2190,2210,2140,2150,18400400,"2021-05-21","PTBA"
2190,2200,2120,2120,11103400,"2021-05-24","PTBA"
2150,2210,2130,2190,16105500,"2021-05-25","PTBA"
2190,2220,2180,2180,18092400,"2021-05-27","PTBA"
2190,2210,2170,2190,10980900,"2021-05-28","PTBA"
2190,2240,2190,2210,11327800,"2021-05-31","PTBA"
2240,2370,2230,2350,64936900,"2021-06-02","PTBA"
2350,2350,2300,2320,22029200,"2021-06-03","PTBA"
2300,2320,2280,2280,12600600,"2021-06-04","PTBA"
2280,2280,2220,2220,18213400,"2021-06-07","PTBA"
2260,2280,2190,2190,30094000,"2021-06-08","PTBA"
2200,2240,2190,2220,21115000,"2021-06-09","PTBA"
2240,2250,2200,2200,22824900,"2021-06-10","PTBA"
2230,2340,2190,2290,76607700,"2021-06-11","PTBA"
2300,2330,2260,2290,21724800,"2021-06-14","PTBA"
2290,2290,2220,2240,14850800,"2021-06-15","PTBA"
2220,2280,2190,2260,30760900,"2021-06-16","PTBA"
2230,2250,2200,2200,21771400,"2021-06-17","PTBA"
2180,2210,2110,2120,37712000,"2021-06-18","PTBA"
2100,2100,2050,2080,22927200,"2021-06-21","PTBA"
2100,2120,2080,2100,13637600,"2021-06-22","PTBA"
2110,2120,2050,2050,16552300,"2021-06-23","PTBA"
2050,2070,2020,2030,14156800,"2021-06-24","PTBA"
2040,2070,2020,2030,18516800,"2021-06-25","PTBA"
2050,2070,2010,2010,12391800,"2021-06-28","PTBA"
2000,2030,1995,2000,13399800,"2021-06-29","PTBA"
2000,2030,1995,2000,18161700,"2021-06-30","PTBA"
2030,2050,2000,2010,11926800,"2021-07-01","PTBA"
2030,2120,2020,2100,19535700,"2021-07-02","PTBA"
2110,2130,2040,2060,16037200,"2021-07-05","PTBA"
2110,2170,2090,2150,24718600,"2021-07-06","PTBA"
2130,2130,2100,2100,13590700,"2021-07-07","PTBA"
2110,2120,2060,2070,11132900,"2021-07-08","PTBA"
2090,2150,2060,2130,15219500,"2021-07-09","PTBA"
2150,2160,2120,2120,12700100,"2021-07-12","PTBA"
2120,2140,2060,2080,12721100,"2021-07-13","PTBA"
2080,2120,2060,2070,11271500,"2021-07-14","PTBA"
2070,2110,2070,2100,7678900,"2021-07-15","PTBA"
2100,2170,2100,2130,27623200,"2021-07-16","PTBA"
2140,2160,2120,2140,13533600,"2021-07-19","PTBA"
2140,2170,2110,2130,17241000,"2021-07-21","PTBA"
2150,2270,2140,2250,44501800,"2021-07-22","PTBA"
2300,2310,2220,2220,32513700,"2021-07-23","PTBA"
2220,2270,2220,2240,17187000,"2021-07-26","PTBA"
2260,2270,2210,2230,11666700,"2021-07-27","PTBA"
2230,2240,2180,2210,13950700,"2021-07-28","PTBA"
2220,2270,2190,2240,20433300,"2021-07-29","PTBA"
2230,2270,2200,2230,19335700,"2021-07-30","PTBA"
2250,2270,2210,2240,13784600,"2021-08-02","PTBA"
2240,2240,2210,2220,9003000,"2021-08-03","PTBA"
2250,2270,2230,2260,15136800,"2021-08-04","PTBA"
2270,2290,2190,2190,23635900,"2021-08-05","PTBA"
2210,2240,2200,2220,11295600,"2021-08-06","PTBA"
2240,2270,2200,2210,16669900,"2021-08-09","PTBA"
2240,2260,2210,2250,15439200,"2021-08-10","PTBA"
2270,2380,2250,2370,53808100,"2021-08-12","PTBA"
2380,2390,2310,2340,29949200,"2021-08-13","PTBA"
2350,2370,2320,2330,18091800,"2021-08-16","PTBA"
2320,2320,2240,2250,34384400,"2021-08-18","PTBA"
2250,2270,2130,2150,43424500,"2021-08-19","PTBA"
2150,2170,2100,2110,39361100,"2021-08-20","PTBA"
2120,2130,2080,2100,53197900,"2021-08-23","PTBA"
2120,2140,2070,2080,35462400,"2021-08-24","PTBA"
2090,2110,2090,2090,15412100,"2021-08-25","PTBA"
2100,2120,2080,2100,15548200,"2021-08-26","PTBA"
2100,2110,2080,2080,11491100,"2021-08-27","PTBA"
2100,2120,2090,2110,17414300,"2021-08-30","PTBA"
2110,2120,2100,2110,24026300,"2021-08-31","PTBA"
2150,2210,2150,2180,72378300,"2021-09-01","PTBA"
2200,2220,2170,2190,33632700,"2021-09-02","PTBA"
2200,2290,2200,2290,57376600,"2021-09-03","PTBA"
2300,2340,2290,2310,34645400,"2021-09-06","PTBA"
2320,2330,2270,2280,18759700,"2021-09-07","PTBA"
2280,2310,2250,2300,28186200,"2021-09-08","PTBA"
2300,2350,2280,2340,41081700,"2021-09-09","PTBA"
2340,2360,2310,2350,26774900,"2021-09-10","PTBA"
2350,2350,2310,2330,11547300,"2021-09-13","PTBA"
2350,2380,2340,2370,31209400,"2021-09-14","PTBA"
2360,2430,2350,2410,38499200,"2021-09-15","PTBA"
2420,2460,2380,2410,41284500,"2021-09-16","PTBA"
2350,2370,2300,2320,51739300,"2021-09-17","PTBA"
2320,2340,2270,2290,17119100,"2021-09-20","PTBA"
2290,2300,2230,2280,25481900,"2021-09-21","PTBA"
2290,2370,2280,2350,26238200,"2021-09-22","PTBA"
2390,2430,2360,2420,36159800,"2021-09-23","PTBA"
2450,2510,2440,2450,60322600,"2021-09-24","PTBA"
2460,2510,2440,2460,28935900,"2021-09-27","PTBA"
2500,2640,2500,2630,97944900,"2021-09-28","PTBA"
2610,2680,2600,2640,70824000,"2021-09-29","PTBA"
2640,2790,2640,2760,81040500,"2021-09-30","PTBA"
2760,2810,2700,2720,84607400,"2021-10-01","PTBA"
2780,2930,2780,2890,99049500,"2021-10-04","PTBA"
2950,3000,2800,2840,121685900,"2021-10-05","PTBA"
2920,2960,2810,2840,99269600,"2021-10-06","PTBA"
2750,2770,2660,2680,119597200,"2021-10-07","PTBA"
2690,2790,2690,2780,62867400,"2021-10-08","PTBA"
2810,2880,2780,2840,68436800,"2021-10-11","PTBA"
2880,2890,2810,2830,56681900,"2021-10-12","PTBA"
2830,2850,2790,2790,29495800,"2021-10-13","PTBA"
2800,2850,2790,2820,36796500,"2021-10-14","PTBA"
2820,2870,2800,2830,39191200,"2021-10-15","PTBA"
2810,2880,2800,2860,53083800,"2021-10-18","PTBA"
2860,2860,2810,2820,34372100,"2021-10-19","PTBA"
2780,2780,2670,2720,83092500,"2021-10-21","PTBA"
2560,2690,2560,2670,46458000,"2021-10-22","PTBA"
2830,2850,2720,2740,63608600,"2021-10-25","PTBA"
2790,2830,2750,2800,52184000,"2021-10-26","PTBA"
2840,2840,2760,2780,37901500,"2021-10-27","PTBA"
2730,2730,2610,2640,93386600,"2021-10-28","PTBA"
2600,2690,2590,2680,35804400,"2021-10-29","PTBA"
2630,2720,2580,2670,51187000,"2021-11-01","PTBA"
2650,2670,2580,2600,45731500,"2021-11-02","PTBA"
2640,2650,2600,2640,19187100,"2021-11-03","PTBA"
2690,2710,2650,2680,27267200,"2021-11-04","PTBA"
2680,2680,2630,2650,11416000,"2021-11-05","PTBA"
2670,2700,2670,2680,17516800,"2021-11-08","PTBA"
2720,2740,2680,2680,21991400,"2021-11-09","PTBA"
2690,2690,2650,2680,11782000,"2021-11-10","PTBA"
2670,2680,2640,2680,9624900,"2021-11-11","PTBA"
2680,2700,2640,2660,13547900,"2021-11-12","PTBA"
2660,2660,2500,2510,58991100,"2021-11-15","PTBA"
2510,2550,2500,2510,22806700,"2021-11-16","PTBA"
2540,2560,2520,2550,24562900,"2021-11-17","PTBA"
2550,2550,2510,2540,10476000,"2021-11-18","PTBA"
2550,2620,2530,2620,29270100,"2021-11-19","PTBA"
2620,2630,2560,2600,17143100,"2021-11-22","PTBA"
2670,2690,2620,2640,21397900,"2021-11-23","PTBA"
2680,2690,2650,2660,15699500,"2021-11-24","PTBA"
2690,2710,2650,2700,21725900,"2021-11-25","PTBA"
2690,2690,2580,2600,23076900,"2021-11-26","PTBA"
2520,2670,2520,2660,26057700,"2021-11-29","PTBA"
2610,2640,2580,2600,29610300,"2021-11-30","PTBA"
2580,2650,2580,2600,19843900,"2021-12-01","PTBA"
2600,2760,2590,2740,53396300,"2021-12-02","PTBA"
2740,2750,2690,2710,15291300,"2021-12-03","PTBA"
2710,2750,2690,2750,22381700,"2021-12-06","PTBA"
2770,2800,2710,2750,21647800,"2021-12-07","PTBA"
2750,2760,2710,2720,15037900,"2021-12-08","PTBA"
2740,2750,2710,2720,15640600,"2021-12-09","PTBA"
2720,2740,2650,2740,30834000,"2021-12-10","PTBA"
2750,2750,2710,2710,19058600,"2021-12-13","PTBA"
2710,2730,2670,2730,16520100,"2021-12-14","PTBA"
2730,2770,2700,2700,34563600,"2021-12-15","PTBA"
2730,2730,2660,2680,23601400,"2021-12-16","PTBA"
2700,2730,2660,2730,17001300,"2021-12-17","PTBA"
2690,2700,2650,2650,22005300,"2021-12-20","PTBA"
2660,2690,2650,2690,12443700,"2021-12-21","PTBA"
2700,2720,2690,2700,18016500,"2021-12-22","PTBA"
2710,2720,2680,2700,9183800,"2021-12-23","PTBA"
2700,2740,2670,2710,15486400,"2021-12-24","PTBA"
2730,2730,2690,2700,6821500,"2021-12-27","PTBA"
2710,2830,2700,2800,108072700,"2021-12-28","PTBA"
2800,2820,2750,2790,28686800,"2021-12-29","PTBA"
2750,2760,2700,2710,24442600,"2021-12-30","PTBA"
2660,2680,2600,2670,40712700,"2022-01-03","PTBA"
2670,2720,2640,2700,27350500,"2022-01-04","PTBA"
2740,2770,2710,2730,34201700,"2022-01-05","PTBA"
2710,2730,2660,2700,23256700,"2022-01-06","PTBA"
2730,2790,2700,2790,69207200,"2022-01-07","PTBA"
2790,2790,2740,2780,14976200,"2022-01-10","PTBA"
2850,2880,2790,2830,78645300,"2022-01-11","PTBA"
2830,2850,2760,2760,19484700,"2022-01-12","PTBA"
2770,2830,2770,2810,24127600,"2022-01-13","PTBA"
2830,2840,2790,2830,28433000,"2022-01-14","PTBA"
2850,2860,2780,2810,17583800,"2022-01-17","PTBA"
2830,2830,2730,2820,22623300,"2022-01-18","PTBA"
2820,2830,2780,2810,12803500,"2022-01-19","PTBA"
2830,2850,2800,2820,18520300,"2022-01-20","PTBA"
2800,2830,2790,2830,10488600,"2022-01-21","PTBA"
2830,2890,2820,2870,41539700,"2022-01-24","PTBA"
2870,2880,2790,2810,22515400,"2022-01-25","PTBA"
2810,2870,2810,2870,20867000,"2022-01-26","PTBA"
2860,2920,2840,2900,47926500,"2022-01-27","PTBA"
2890,2910,2860,2880,22974900,"2022-01-28","PTBA"
2890,2890,2830,2850,14587800,"2022-01-31","PTBA"
2850,2860,2800,2810,16747000,"2022-02-02","PTBA"
2810,2830,2750,2820,17408000,"2022-02-03","PTBA"
2820,2820,2790,2790,10788200,"2022-02-04","PTBA"
2800,2850,2790,2820,15870300,"2022-02-07","PTBA"
2850,2860,2810,2840,12237700,"2022-02-08","PTBA"
2840,2900,2820,2870,26572100,"2022-02-09","PTBA"
2860,2890,2840,2840,9756900,"2022-02-10","PTBA"
2830,2890,2820,2880,22618000,"2022-02-11","PTBA"
2860,2950,2850,2910,44303800,"2022-02-14","PTBA"
2910,2920,2890,2910,34432700,"2022-02-15","PTBA"
2910,2920,2890,2900,18397500,"2022-02-16","PTBA"
2900,2920,2880,2900,22027700,"2022-02-17","PTBA"
2890,2940,2880,2930,21449300,"2022-02-18","PTBA"
2940,2980,2920,2940,39800200,"2022-02-21","PTBA"
2940,2970,2910,2940,21463000,"2022-02-22","PTBA"
2990,3030,2960,3010,70217300,"2022-02-23","PTBA"
3020,3170,2980,3170,131871800,"2022-02-24","PTBA"
3200,3240,3130,3140,73101000,"2022-02-25","PTBA"
3170,3280,3170,3190,61140500,"2022-03-01","PTBA"
3260,3290,3220,3250,48840200,"2022-03-02","PTBA"
3300,3550,3300,3540,99834700,"2022-03-04","PTBA"
3600,3760,3560,3620,112276900,"2022-03-07","PTBA"
3620,3620,3450,3480,74669100,"2022-03-08","PTBA"
3480,3580,3450,3540,44823300,"2022-03-09","PTBA"
3470,3540,3360,3470,54914800,"2022-03-10","PTBA"
3390,3540,3390,3480,30616000,"2022-03-11","PTBA"
3480,3520,3260,3310,58766900,"2022-03-14","PTBA"
3300,3400,3230,3300,39740800,"2022-03-15","PTBA"
3310,3390,3310,3380,19332100,"2022-03-16","PTBA"
3380,3380,3310,3320,12122900,"2022-03-17","PTBA"
3340,3380,3190,3190,173133100,"2022-03-18","PTBA"
3230,3270,3190,3220,55014500,"2022-03-21","PTBA"
3220,3320,3220,3300,32211000,"2022-03-22","PTBA"
3330,3340,3290,3330,25727600,"2022-03-23","PTBA"
3360,3390,3320,3350,26027000,"2022-03-24","PTBA"
3360,3370,3310,3320,18989500,"2022-03-25","PTBA"
3320,3440,3320,3430,31588100,"2022-03-28","PTBA"
3450,3450,3360,3370,33505700,"2022-03-29","PTBA"
3370,3380,3260,3280,43628200,"2022-03-30","PTBA"
3280,3340,3280,3290,13814700,"2022-03-31","PTBA"
3290,3360,3270,3330,20596500,"2022-04-01","PTBA"
3350,3370,3330,3360,17373500,"2022-04-04","PTBA"
3360,3480,3360,3480,38725700,"2022-04-05","PTBA"
3520,3530,3480,3490,60587800,"2022-04-06","PTBA"
3510,3510,3440,3500,28540400,"2022-04-07","PTBA"
3500,3600,3480,3600,40875900,"2022-04-08","PTBA"
3600,3670,3550,3550,44012000,"2022-04-11","PTBA"
3550,3570,3490,3510,27267200,"2022-04-12","PTBA"
3570,3760,3540,3760,93553600,"2022-04-13","PTBA"
3760,3790,3720,3770,40945400,"2022-04-14","PTBA"
3740,3820,3720,3760,28935400,"2022-04-18","PTBA"
3750,3780,3730,3750,23595300,"2022-04-19","PTBA"
3770,3810,3660,3700,43015000,"2022-04-20","PTBA"
3710,3830,3710,3720,41534000,"2022-04-21","PTBA"
3710,3750,3670,3690,21773500,"2022-04-22","PTBA"
3650,3710,3610,3700,24476200,"2022-04-25","PTBA"
3700,3720,3610,3640,24081900,"2022-04-26","PTBA"
3620,3700,3620,3700,20516600,"2022-04-27","PTBA"
3710,3850,3700,3820,47082900,"2022-04-28","PTBA"
3850,3860,3690,3770,55066700,"2022-05-09","PTBA"
3660,3710,3560,3660,89346300,"2022-05-10","PTBA"
3680,3760,3680,3710,41108200,"2022-05-11","PTBA"
3720,3770,3630,3650,54157300,"2022-05-12","PTBA"
3710,3830,3670,3800,52937900,"2022-05-13","PTBA"
3850,4130,3840,4100,108021000,"2022-05-17","PTBA"
4100,4130,3920,4000,123533500,"2022-05-18","PTBA"
3940,3970,3890,3950,47998400,"2022-05-19","PTBA"
3990,4100,3980,4050,58291500,"2022-05-20","PTBA"
4100,4160,4070,4100,71425900,"2022-05-23","PTBA"
4120,4440,3920,4400,245375200,"2022-05-24","PTBA"
4500,4520,4380,4390,142694400,"2022-05-25","PTBA"
4420,4440,4390,4420,59131500,"2022-05-27","PTBA"
4460,4540,4420,4430,70833100,"2022-05-30","PTBA"
4460,4540,4440,4530,99567500,"2022-05-31","PTBA"
4550,4630,4530,4550,137664800,"2022-06-02","PTBA"
4580,4630,4540,4630,160576400,"2022-06-03","PTBA"
4310,4310,4310,4310,5083700,"2022-06-06","PTBA"
4010,4100,4010,4070,341714900,"2022-06-07","PTBA"
4030,4060,4000,4050,97305700,"2022-06-08","PTBA"
4050,4130,4040,4070,69345500,"2022-06-09","PTBA"
4050,4070,3900,3920,69686500,"2022-06-10","PTBA"
3830,3880,3740,3870,86455600,"2022-06-13","PTBA"
3860,3910,3810,3880,43898700,"2022-06-14","PTBA"
3880,3880,3680,3680,69214900,"2022-06-15","PTBA"
3730,3860,3720,3820,64469500,"2022-06-16","PTBA"
3790,3790,3710,3730,43960700,"2022-06-17","PTBA"
3740,3770,3680,3730,27244500,"2022-06-20","PTBA"
3800,4070,3780,4030,153209600,"2022-06-21","PTBA"
4050,4170,4050,4120,127231900,"2022-06-22","PTBA"
4150,4160,3990,4090,64292400,"2022-06-23","PTBA"
4110,4140,4080,4090,34837300,"2022-06-24","PTBA"
4090,4090,3930,3970,40998500,"2022-06-27","PTBA"
3990,4040,3960,4030,33674700,"2022-06-28","PTBA"
4020,4060,3980,3990,24862800,"2022-06-29","PTBA"
3890,3930,3790,3820,60279700,"2022-06-30","PTBA"
3820,3880,3700,3720,52894800,"2022-07-01","PTBA"
3720,3790,3620,3680,50271500,"2022-07-04","PTBA"
3750,3970,3750,3950,60671300,"2022-07-05","PTBA"
3900,3920,3780,3860,26374200,"2022-07-06","PTBA"
3860,3900,3800,3850,14136700,"2022-07-07","PTBA"
3960,4010,3920,3930,37218100,"2022-07-08","PTBA"
3940,3970,3850,3870,11693400,"2022-07-11","PTBA"
3920,4010,3890,3980,36237800,"2022-07-12","PTBA"
4000,4050,3980,4030,43410200,"2022-07-13","PTBA"
4020,4080,3980,4060,36588500,"2022-07-14","PTBA"
4030,4030,3910,3940,21496700,"2022-07-15","PTBA"
3920,3940,3870,3890,15850200,"2022-07-18","PTBA"
3880,4020,3870,3980,22969200,"2022-07-19","PTBA"
4020,4060,4020,4030,31963000,"2022-07-20","PTBA"
4040,4060,4010,4020,8932100,"2022-07-21","PTBA"
4030,4090,4000,4050,20685700,"2022-07-22","PTBA"
4080,4120,4060,4060,17318700,"2022-07-25","PTBA"
4090,4110,4060,4090,19512700,"2022-07-26","PTBA"
4110,4300,4110,4270,77959700,"2022-07-27","PTBA"
4290,4310,4180,4270,46216600,"2022-07-28","PTBA"
4270,4350,4270,4300,42404400,"2022-07-29","PTBA"
4300,4340,4250,4280,26438200,"2022-08-01","PTBA"
4280,4300,4180,4190,22471500,"2022-08-02","PTBA"
4200,4270,4190,4230,18590500,"2022-08-03","PTBA"
4230,4230,4100,4110,27594700,"2022-08-04","PTBA"
4080,4150,4030,4120,42041100,"2022-08-05","PTBA"
4100,4100,4010,4040,44836600,"2022-08-08","PTBA"
4070,4140,4050,4070,36672200,"2022-08-09","PTBA"
4100,4210,4080,4170,44328300,"2022-08-10","PTBA"
4250,4270,4140,4150,44076200,"2022-08-11","PTBA"
4150,4180,4110,4150,16067100,"2022-08-12","PTBA"
4150,4200,4110,4130,16300500,"2022-08-15","PTBA"
4130,4150,4070,4080,19514200,"2022-08-16","PTBA"
4130,4180,4100,4130,16799000,"2022-08-18","PTBA"
4170,4230,4150,4210,29511500,"2022-08-19","PTBA"
4200,4220,4080,4100,26489200,"2022-08-22","PTBA"
4100,4280,4090,4250,45538300,"2022-08-23","PTBA"
4240,4340,4220,4330,41538600,"2022-08-24","PTBA"
4330,4510,4310,4360,126329500,"2022-08-25","PTBA"
4400,4420,4360,4360,40084500,"2022-08-26","PTBA"
4300,4390,4260,4360,34708100,"2022-08-29","PTBA"
4380,4430,4310,4340,34388600,"2022-08-30","PTBA"
4320,4330,4170,4250,74260800,"2022-08-31","PTBA"
4250,4320,4220,4240,32141600,"2022-09-01","PTBA"
4280,4320,4240,4260,27124700,"2022-09-02","PTBA"
4270,4470,4270,4450,73175300,"2022-09-05","PTBA"
4500,4530,4470,4470,35981300,"2022-09-06","PTBA"
4460,4460,4370,4430,21382600,"2022-09-07","PTBA"
4400,4400,4310,4330,31126800,"2022-09-08","PTBA"
4330,4370,4260,4310,26030100,"2022-09-09","PTBA"
4340,4360,4310,4340,12531400,"2022-09-12","PTBA"
4360,4390,4330,4370,13358400,"2022-09-13","PTBA"
4370,4390,4310,4360,17757300,"2022-09-14","PTBA"
4390,4480,4380,4410,28087800,"2022-09-15","PTBA"
4410,4420,4300,4320,35922800,"2022-09-16","PTBA"
4320,4330,4200,4220,38555600,"2022-09-19","PTBA"
4230,4260,4180,4200,25845100,"2022-09-20","PTBA"
4200,4210,4160,4210,25503200,"2022-09-21","PTBA"
4210,4350,4200,4340,30196900,"2022-09-22","PTBA"
4320,4330,4250,4300,13667700,"2022-09-23","PTBA"
4210,4240,4090,4150,50781400,"2022-09-26","PTBA"
4150,4200,4140,4170,16453700,"2022-09-27","PTBA"
4140,4200,4140,4150,14137400,"2022-09-28","PTBA"
4160,4190,4130,4140,14467700,"2022-09-29","PTBA"
4120,4180,4070,4170,18311600,"2022-09-30","PTBA"
4150,4170,4130,4160,10035000,"2022-10-03","PTBA"
4230,4240,4200,4240,18377000,"2022-10-04","PTBA"
4250,4270,4200,4210,13327400,"2022-10-05","PTBA"
4200,4320,4200,4230,29068300,"2022-10-06","PTBA"
4230,4290,4230,4290,13954900,"2022-10-07","PTBA"
4230,4240,4140,4150,30417100,"2022-10-10","PTBA"
4160,4250,4160,4220,13346800,"2022-10-11","PTBA"
4230,4300,4210,4260,23061800,"2022-10-12","PTBA"
4310,4330,4250,4250,30507400,"2022-10-13","PTBA"
4280,4300,4230,4230,14881500,"2022-10-14","PTBA"
4230,4270,4180,4250,12921500,"2022-10-17","PTBA"
4280,4280,3960,3960,82991500,"2022-10-18","PTBA"
3720,3870,3690,3730,181494300,"2022-10-19","PTBA"
3750,3890,3750,3830,142412300,"2022-10-20","PTBA"
3860,3870,3790,3830,33609400,"2022-10-21","PTBA"
3840,3860,3780,3780,32953300,"2022-10-24","PTBA"
3780,3780,3730,3750,31677000,"2022-10-25","PTBA"
3710,3850,3710,3810,34456500,"2022-10-26","PTBA"
3850,3870,3780,3790,52332800,"2022-10-27","PTBA"
3810,3830,3780,3790,17110100,"2022-10-28","PTBA"
3810,3920,3800,3910,61756700,"2022-10-31","PTBA"
3880,3880,3740,3750,53983400,"2022-11-01","PTBA"
3750,3800,3710,3740,38596200,"2022-11-02","PTBA"
3750,3790,3720,3750,19265200,"2022-11-03","PTBA"
3760,3790,3750,3750,23911100,"2022-11-04","PTBA"
3760,3840,3760,3830,20922900,"2022-11-07","PTBA"
3800,3810,3760,3790,19180800,"2022-11-08","PTBA"
3780,3780,3660,3660,58128700,"2022-11-09","PTBA"
3550,3580,3430,3470,84559700,"2022-11-10","PTBA"
3470,3520,3460,3480,27996300,"2022-11-11","PTBA"
3490,3550,3460,3480,27835700,"2022-11-14","PTBA"
3510,3530,3470,3500,16334300,"2022-11-15","PTBA"
3540,3560,3490,3500,23171500,"2022-11-16","PTBA"
3500,3560,3460,3550,13789700,"2022-11-17","PTBA"
3550,3570,3520,3550,11151000,"2022-11-18","PTBA"
3550,3650,3550,3650,21065200,"2022-11-21","PTBA"
3650,3690,3630,3690,15741500,"2022-11-22","PTBA"
3690,3740,3680,3700,11413000,"2022-11-23","PTBA"
3700,3720,3680,3690,6081200,"2022-11-24","PTBA"
3690,3700,3640,3640,6007100,"2022-11-25","PTBA"
3640,3710,3640,3680,9513300,"2022-11-28","PTBA"
3730,3770,3710,3750,14829100,"2022-11-29","PTBA"
3780,3810,3770,3800,26589900,"2022-11-30","PTBA"
3820,3850,3800,3810,13035900,"2022-12-01","PTBA"
3800,3810,3760,3770,8869700,"2022-12-02","PTBA"
3800,3800,3690,3690,10447500,"2022-12-05","PTBA"
3720,3730,3650,3660,10636100,"2022-12-06","PTBA"
3670,3740,3670,3690,15604000,"2022-12-07","PTBA"
3700,3710,3610,3700,12590200,"2022-12-08","PTBA"
3680,3680,3610,3620,11010300,"2022-12-09","PTBA"
3620,3820,3620,3800,24873400,"2022-12-12","PTBA"
3800,3800,3720,3720,13723700,"2022-12-13","PTBA"
3760,3840,3750,3790,21040500,"2022-12-14","PTBA"
3780,3830,3760,3770,14399200,"2022-12-15","PTBA"
3750,3800,3720,3800,15471000,"2022-12-16","PTBA"
3800,3820,3780,3820,11047100,"2022-12-19","PTBA"
3810,3820,3760,3770,12167500,"2022-12-20","PTBA"
3790,3790,3740,3760,6824700,"2022-12-21","PTBA"
3760,3800,3740,3760,5661500,"2022-12-22","PTBA"
3750,3760,3730,3740,6330000,"2022-12-23","PTBA"
3740,3750,3690,3700,9093600,"2022-12-26","PTBA"
3690,3710,3670,3690,6339500,"2022-12-27","PTBA"
3690,3710,3660,3670,5923500,"2022-12-28","PTBA"
3670,3690,3660,3670,5196900,"2022-12-29","PTBA"
3670,3700,3650,3690,9279800,"2022-12-30","PTBA"
3690,3740,3680,3690,3809800,"2023-01-02","PTBA"
3690,3740,3680,3730,8567800,"2023-01-03","PTBA"
3730,3730,3620,3620,13984400,"2023-01-04","PTBA"
3620,3630,3390,3410,29603400,"2023-01-05","PTBA"
3400,3500,3380,3430,17087900,"2023-01-06","PTBA"
3430,3450,3260,3280,33010300,"2023-01-09","PTBA"
3280,3370,3240,3360,17511900,"2023-01-10","PTBA"
3380,3410,3310,3400,11056600,"2023-01-11","PTBA"
3360,3380,3330,3330,10809700,"2023-01-12","PTBA"
3330,3360,3320,3330,6907600,"2023-01-13","PTBA"
3320,3350,3300,3320,6438200,"2023-01-16","PTBA"
3310,3390,3300,3350,8112900,"2023-01-17","PTBA"
3360,3460,3360,3410,10347000,"2023-01-18","PTBA"
3410,3490,3410,3490,9464800,"2023-01-19","PTBA"
3500,3570,3480,3570,12454900,"2023-01-20","PTBA"
3560,3560,3510,3540,12646500,"2023-01-24","PTBA"
3540,3540,3480,3480,9716900,"2023-01-25","PTBA"
3440,3440,3360,3390,16932400,"2023-01-26","PTBA"
3430,3480,3420,3470,12588300,"2023-01-27","PTBA"
3470,3540,3430,3450,8147600,"2023-01-30","PTBA"
3420,3480,3400,3400,16209800,"2023-01-31","PTBA"
3400,3430,3360,3380,13751700,"2023-02-01","PTBA"
3390,3420,3370,3420,12761100,"2023-02-02","PTBA"
3390,3400,3320,3330,17534100,"2023-02-03","PTBA"
3330,3350,3250,3260,31840600,"2023-02-06","PTBA"
3340,3470,3330,3470,34808600,"2023-02-07","PTBA"
3500,3530,3420,3490,15272900,"2023-02-08","PTBA"
3450,3490,3400,3480,15367900,"2023-02-09","PTBA"
3430,3430,3350,3370,20199900,"2023-02-10","PTBA"
3400,3440,3360,3370,12384800,"2023-02-13","PTBA"
3370,3430,3360,3400,7805600,"2023-02-14","PTBA"
3400,3510,3400,3440,18276700,"2023-02-15","PTBA"
3450,3520,3430,3510,13802700,"2023-02-16","PTBA"
3490,3500,3470,3490,8531200,"2023-02-17","PTBA"
3490,3580,3470,3570,11345300,"2023-02-20","PTBA"
3580,3580,3520,3520,5918800,"2023-02-21","PTBA"
3550,3590,3510,3540,6890700,"2023-02-22","PTBA"
3560,3610,3540,3560,8374700,"2023-02-23","PTBA"
3600,3680,3570,3660,15629200,"2023-02-24","PTBA"
3710,3780,3700,3730,17146400,"2023-02-27","PTBA"
3730,3870,3730,3860,36876800,"2023-02-28","PTBA"
3860,3900,3860,3880,19526100,"2023-03-01","PTBA"
3880,4000,3820,4000,36403900,"2023-03-02","PTBA"
4010,4020,3940,4010,24567900,"2023-03-03","PTBA"
4000,4000,3900,3990,19550700,"2023-03-06","PTBA"
3950,3970,3830,3830,24036800,"2023-03-07","PTBA"
3790,3890,3770,3860,22532000,"2023-03-08","PTBA"
3860,3940,3860,3940,23742100,"2023-03-09","PTBA"
3940,3940,3880,3890,12200200,"2023-03-10","PTBA"
3890,3930,3860,3930,16218900,"2023-03-13","PTBA"
3920,3920,3830,3830,23028400,"2023-03-14","PTBA"
3850,3880,3810,3810,11839300,"2023-03-15","PTBA"
3790,3820,3640,3650,28905300,"2023-03-16","PTBA"
3660,3880,3660,3880,144938200,"2023-03-17","PTBA"
3810,3840,3760,3830,13420800,"2023-03-20","PTBA"
3810,3810,3750,3750,9262600,"2023-03-21","PTBA"
3770,3800,3710,3710,11071300,"2023-03-24","PTBA"
3730,3770,3700,3700,11044100,"2023-03-27","PTBA"
3740,3840,3710,3810,20342500,"2023-03-28","PTBA"
3860,3960,3830,3910,27957300,"2023-03-29","PTBA"
3920,3950,3850,3870,16050300,"2023-03-30","PTBA"
3870,3990,3870,3990,22278900,"2023-03-31","PTBA"
4000,4060,3990,4040,31523300,"2023-04-03","PTBA"
4090,4150,4050,4100,25067200,"2023-04-04","PTBA"
4100,4100,4050,4070,12105400,"2023-04-05","PTBA"
4060,4090,4030,4030,9000200,"2023-04-06","PTBA"
4030,4050,3930,3960,13363600,"2023-04-10","PTBA"
3960,4010,3950,3980,12151300,"2023-04-11","PTBA"
3990,3990,3920,3920,16002900,"2023-04-12","PTBA"
3940,4060,3940,3980,21928200,"2023-04-13","PTBA"
3980,4030,3930,3970,18329300,"2023-04-14","PTBA"
3970,4000,3940,3950,14543500,"2023-04-17","PTBA"
3950,4080,3950,4040,22457900,"2023-04-18","PTBA"
4040,4140,4040,4140,35310300,"2023-04-26","PTBA"
4140,4140,4110,4130,10775200,"2023-04-27","PTBA"
4130,4200,4120,4140,18429100,"2023-04-28","PTBA"
3860,3860,3860,3860,14301100,"2023-05-02","PTBA"
3590,3590,3590,3590,24435700,"2023-05-03","PTBA"
3510,3610,3390,3410,125846600,"2023-05-04","PTBA"
3400,3400,3310,3360,53580000,"2023-05-05","PTBA"
3380,3520,3380,3490,41505500,"2023-05-08","PTBA"
3510,3520,3470,3490,17810800,"2023-05-09","PTBA"
3490,3540,3480,3490,13856500,"2023-05-10","PTBA"
3500,3510,3420,3440,18151200,"2023-05-11","PTBA"
3440,3460,3400,3400,13302600,"2023-05-12","PTBA"
3400,3460,3380,3410,12768700,"2023-05-15","PTBA"
3430,3450,3340,3370,14421100,"2023-05-16","PTBA"
3370,3370,3250,3270,37555700,"2023-05-17","PTBA"
3250,3250,3100,3120,43420000,"2023-05-19","PTBA"
3140,3220,3140,3160,33256500,"2023-05-22","PTBA"
3160,3250,3150,3150,23083500,"2023-05-23","PTBA"
3150,3190,3110,3110,16240300,"2023-05-24","PTBA"
3050,3090,3010,3010,40149100,"2023-05-25","PTBA"
3000,3060,2930,2940,30321200,"2023-05-26","PTBA"
2980,2980,2840,2960,36353800,"2023-05-29","PTBA"
2960,3120,2930,3090,31065600,"2023-05-30","PTBA"
3040,3100,2990,3060,30729400,"2023-05-31","PTBA"
3090,3170,3080,3150,22083900,"2023-06-05","PTBA"
3240,3300,3200,3280,41069800,"2023-06-06","PTBA"
3260,3260,3170,3190,35833900,"2023-06-07","PTBA"
3230,3310,3210,3300,26853300,"2023-06-08","PTBA"
3320,3390,3270,3380,28242500,"2023-06-09","PTBA"
3390,3540,3390,3530,44733700,"2023-06-12","PTBA"
3520,3550,3460,3490,51190800,"2023-06-13","PTBA"
3510,3530,3440,3480,44344200,"2023-06-14","PTBA"
3490,3640,3460,3630,97154700,"2023-06-15","PTBA"
4000,4060,3820,3820,284014900,"2023-06-16","PTBA"
3820,3870,3770,3790,63449900,"2023-06-19","PTBA"
3810,3870,3810,3850,62961300,"2023-06-20","PTBA"
3870,3880,3840,3850,61158000,"2023-06-21","PTBA"
3850,3870,3750,3780,111652300,"2023-06-22","PTBA"
3780,3810,3680,3700,225347500,"2023-06-23","PTBA"
3150,3150,3150,3150,4857300,"2023-06-26","PTBA"
2680,2680,2680,2680,64168100,"2023-06-27","PTBA"
2670,2750,2660,2720,116625000,"2023-07-03","PTBA"
2730,2750,2720,2730,33908200,"2023-07-04","PTBA"
2740,2810,2740,2780,47096400,"2023-07-05","PTBA"
2790,2830,2790,2810,33725200,"2023-07-06","PTBA"
2800,2800,2760,2770,26853600,"2023-07-07","PTBA"
2770,2800,2770,2780,20234400,"2023-07-10","PTBA"
2770,2770,2730,2760,24286200,"2023-07-11","PTBA"
2760,2760,2730,2730,26430800,"2023-07-12","PTBA"
2720,2740,2710,2740,16924300,"2023-07-13","PTBA"
2740,2790,2740,2770,22841800,"2023-07-14","PTBA"
2790,2810,2780,2790,20966500,"2023-07-17","PTBA"
2790,2800,2750,2750,17228700,"2023-07-18","PTBA"
2770,2790,2760,2770,9100600,"2023-07-20","PTBA"
2780,2800,2770,2790,16007800,"2023-07-21","PTBA"
2820,2880,2800,2880,52006600,"2023-07-24","PTBA"
2890,2910,2840,2850,51691700,"2023-07-25","PTBA"
2860,2890,2850,2880,25935800,"2023-07-26","PTBA"
2880,2880,2830,2830,19828800,"2023-07-27","PTBA"
2820,2820,2760,2800,15406900,"2023-07-28","PTBA"
2790,2820,2760,2770,25251600,"2023-07-31","PTBA"
2770,2790,2730,2730,23270900,"2023-08-01","PTBA"
2730,2760,2720,2740,13498100,"2023-08-02","PTBA"
2740,2760,2730,2740,8719400,"2023-08-03","PTBA"
2760,2810,2760,2780,17940600,"2023-08-04","PTBA"
2780,2790,2760,2770,8800700,"2023-08-07","PTBA"
2780,2800,2760,2770,12299300,"2023-08-08","PTBA"
2770,2800,2760,2780,12224700,"2023-08-09","PTBA"
2800,2820,2780,2790,13118900,"2023-08-10","PTBA"
2800,2800,2770,2770,9851300,"2023-08-11","PTBA"
2770,2790,2750,2780,11758100,"2023-08-14","PTBA"
2780,2810,2770,2790,15620300,"2023-08-15","PTBA"
2800,2800,2770,2770,8650100,"2023-08-16","PTBA"
2780,2820,2770,2790,21852700,"2023-08-18","PTBA"
2800,2820,2790,2800,19218000,"2023-08-21","PTBA"
2810,2990,2810,2990,116091200,"2023-08-22","PTBA"
3010,3070,3010,3020,64887800,"2023-08-23","PTBA"
3000,3020,2950,2950,35075400,"2023-08-24","PTBA"
2940,2950,2880,2910,19594600,"2023-08-25","PTBA"
2930,2980,2930,2970,17600500,"2023-08-28","PTBA"
3000,3010,2960,2960,25740000,"2023-08-29","PTBA"
2930,2940,2880,2910,26862600,"2023-08-30","PTBA"
2900,2900,2850,2860,17422300,"2023-08-31","PTBA"
2860,2890,2850,2880,9102500,"2023-09-01","PTBA"
2880,2960,2880,2920,24017100,"2023-09-04","PTBA"
2920,2960,2900,2930,21273000,"2023-09-05","PTBA"
2950,3000,2940,2990,40392900,"2023-09-06","PTBA"
2970,2980,2920,2920,23288700,"2023-09-07","PTBA"
2910,2960,2910,2930,12325600,"2023-09-08","PTBA"
2940,2950,2880,2880,16394900,"2023-09-11","PTBA"
2890,2910,2870,2870,10707800,"2023-09-12","PTBA"
2890,2900,2830,2830,22179100,"2023-09-13","PTBA"
2860,2910,2860,2890,19874100,"2023-09-14","PTBA"
2890,2900,2850,2850,15248700,"2023-09-15","PTBA"
2850,2880,2830,2840,9005200,"2023-09-18","PTBA"
2850,2900,2800,2880,24105700,"2023-09-19","PTBA"
2880,2930,2860,2870,22569600,"2023-09-20","PTBA"
2870,2870,2810,2820,26347700,"2023-09-21","PTBA"
2800,2870,2780,2860,15150600,"2023-09-22","PTBA"
2870,2890,2840,2850,11448200,"2023-09-25","PTBA"
2870,2870,2800,2810,12175400,"2023-09-26","PTBA"
2810,2840,2790,2800,16730500,"2023-09-27","PTBA"
2810,2820,2790,2800,13238700,"2023-09-29","PTBA"
2810,2830,2790,2800,10995500,"2023-10-02","PTBA"
2800,2810,2740,2740,29890100,"2023-10-03","PTBA"
2710,2720,2680,2690,27672800,"2023-10-04","PTBA"
2680,2710,2650,2660,22059800,"2023-10-05","PTBA"
2660,2690,2640,2660,15054100,"2023-10-06","PTBA"
2690,2740,2680,2720,17938500,"2023-10-09","PTBA"
2750,2780,2740,2750,16467200,"2023-10-10","PTBA"
2780,2780,2700,2740,14138600,"2023-10-11","PTBA"
2740,2760,2700,2710,6972300,"2023-10-12","PTBA"
2740,2740,2690,2690,9031100,"2023-10-13","PTBA"
2700,2740,2700,2710,10559400,"2023-10-16","PTBA"
2710,2740,2710,2720,4603300,"2023-10-17","PTBA"
2720,2750,2700,2720,8393100,"2023-10-18","PTBA"
2730,2730,2680,2690,10048500,"2023-10-19","PTBA"
2700,2720,2670,2720,8034000,"2023-10-20","PTBA"
2720,2720,2650,2660,15562700,"2023-10-23","PTBA"
2660,2690,2660,2670,4910200,"2023-10-24","PTBA"
2670,2710,2660,2690,7822600,"2023-10-25","PTBA"
2690,2700,2640,2660,8877200,"2023-10-26","PTBA"
2660,2680,2650,2660,3865600,"2023-10-27","PTBA"
2660,2680,2590,2590,13971700,"2023-10-30","PTBA"
2510,2540,2450,2480,35009600,"2023-10-31","PTBA"
2460,2470,2350,2360,29746200,"2023-11-01","PTBA"
2360,2410,2360,2380,14768500,"2023-11-02","PTBA"
2390,2420,2380,2390,15475300,"2023-11-03","PTBA"
2400,2420,2390,2400,10389400,"2023-11-06","PTBA"
2400,2410,2350,2360,11316700,"2023-11-07","PTBA"
2360,2370,2310,2330,10537000,"2023-11-08","PTBA"
2350,2370,2330,2350,9197100,"2023-11-09","PTBA"
2350,2370,2340,2340,5557200,"2023-11-10","PTBA"
2340,2370,2340,2360,6214200,"2023-11-13","PTBA"
2360,2400,2360,2390,6851600,"2023-11-14","PTBA"
2400,2430,2400,2400,7956100,"2023-11-15","PTBA"
2400,2410,2370,2380,4847000,"2023-11-16","PTBA"
2380,2410,2380,2400,4944200,"2023-11-17","PTBA"
2400,2440,2400,2420,5072600,"2023-11-20","PTBA"
2420,2440,2410,2430,4335600,"2023-11-21","PTBA"
2440,2490,2420,2420,8969300,"2023-11-22","PTBA"
2420,2440,2400,2430,3260600,"2023-11-23","PTBA"
2440,2480,2440,2460,5179400,"2023-11-24","PTBA"
2460,2480,2440,2440,7940300,"2023-11-27","PTBA"
2450,2470,2440,2440,4994200,"2023-11-28","PTBA"
2450,2460,2420,2420,5818000,"2023-11-29","PTBA"
2420,2440,2410,2420,6078200,"2023-11-30","PTBA"
2440,2450,2430,2430,6114400,"2023-12-01","PTBA"
2450,2470,2440,2460,7547600,"2023-12-04","PTBA"
2470,2470,2420,2420,5829600,"2023-12-05","PTBA"
2420,2440,2400,2410,7407000,"2023-12-06","PTBA"
2410,2440,2400,2420,9757500,"2023-12-07","PTBA"
2440,2440,2410,2410,10357500,"2023-12-08","PTBA"
2420,2440,2360,2370,11896500,"2023-12-11","PTBA"
2380,2400,2340,2350,9805900,"2023-12-12","PTBA"
2350,2350,2300,2300,10745300,"2023-12-13","PTBA"
2300,2340,2300,2310,6876400,"2023-12-14","PTBA"
2320,2410,2310,2310,23165500,"2023-12-15","PTBA"
2320,2360,2310,2330,11128000,"2023-12-18","PTBA"
2340,2370,2330,2370,7665600,"2023-12-19","PTBA"
2370,2410,2350,2360,9858700,"2023-12-20","PTBA"
2370,2390,2350,2380,6161100,"2023-12-21","PTBA"
2390,2410,2380,2400,7311600,"2023-12-22","PTBA"
2400,2450,2400,2440,10653600,"2023-12-27","PTBA"
2440,2470,2440,2460,8040000,"2023-12-28","PTBA"
2470,2470,2430,2440,8144200,"2023-12-29","PTBA"
2440,2550,2440,2530,20588900,"2024-01-02","PTBA"
2520,2540,2480,2530,15782700,"2024-01-03","PTBA"
2540,2690,2540,2650,36304400,"2024-01-04","PTBA"
2650,2700,2650,2660,20780900,"2024-01-05","PTBA"
2660,2680,2620,2630,14404100,"2024-01-08","PTBA"
2640,2650,2590,2630,12085800,"2024-01-09","PTBA"
2640,2660,2620,2650,10351400,"2024-01-10","PTBA"
2650,2650,2610,2620,6832800,"2024-01-11","PTBA"
2620,2650,2610,2640,7291900,"2024-01-12","PTBA"
2650,2720,2650,2710,20575200,"2024-01-15","PTBA"
2720,2720,2680,2700,9765000,"2024-01-16","PTBA"
2700,2720,2660,2660,12819400,"2024-01-17","PTBA"
2660,2660,2620,2640,8669100,"2024-01-18","PTBA"
2650,2650,2610,2620,6349700,"2024-01-19","PTBA"
2610,2630,2550,2550,15847200,"2024-01-22","PTBA"
2550,2590,2520,2540,8693800,"2024-01-23","PTBA"
2560,2580,2500,2510,7820000,"2024-01-24","PTBA"
2510,2580,2510,2570,9744300,"2024-01-25","PTBA"
2600,2600,2540,2570,5259500,"2024-01-26","PTBA"
2570,2590,2560,2570,5576600,"2024-01-29","PTBA"
2560,2610,2540,2590,8538000,"2024-01-30","PTBA"
2610,2660,2600,2610,14814000,"2024-01-31","PTBA"
2610,2610,2560,2560,12264200,"2024-02-01","PTBA"
2560,2580,2540,2540,6281100,"2024-02-02","PTBA"
2550,2590,2540,2540,8566700,"2024-02-05","PTBA"
2550,2570,2540,2560,8824400,"2024-02-06","PTBA"
2560,2610,2560,2610,6168100,"2024-02-07","PTBA"
2610,2660,2610,2650,11854100,"2024-02-12","PTBA"
2650,2660,2630,2640,5620100,"2024-02-13","PTBA"
2660,2700,2650,2660,10671400,"2024-02-15","PTBA"
2680,2690,2650,2680,13090200,"2024-02-16","PTBA"
2680,2690,2650,2690,10044100,"2024-02-19","PTBA"
2690,2690,2640,2640,9295000,"2024-02-20","PTBA"
2640,2640,2600,2610,7854800,"2024-02-21","PTBA"
2610,2650,2600,2630,6881000,"2024-02-22","PTBA"
2630,2640,2610,2630,3933700,"2024-02-23","PTBA"
2640,2640,2580,2580,11071200,"2024-02-26","PTBA"
2600,2610,2590,2590,5649800,"2024-02-27","PTBA"
2600,2630,2600,2620,4858100,"2024-02-28","PTBA"
2620,2630,2560,2560,16546000,"2024-02-29","PTBA"
2590,2610,2570,2580,8631800,"2024-03-01","PTBA"
2590,2690,2590,2690,27146000,"2024-03-04","PTBA"
2740,2800,2740,2740,69921100,"2024-03-05","PTBA"
2760,2790,2730,2780,27998700,"2024-03-06","PTBA"
2780,2840,2750,2840,30004000,"2024-03-07","PTBA"
2840,2900,2810,2900,34845300,"2024-03-08","PTBA"
2900,2900,2800,2800,33678100,"2024-03-13","PTBA"
2800,2890,2800,2880,31781000,"2024-03-14","PTBA"
2890,2940,2840,2840,49866500,"2024-03-15","PTBA"
2860,2880,2840,2850,12802300,"2024-03-18","PTBA"
2850,2930,2850,2930,21766300,"2024-03-19","PTBA"
2920,2930,2890,2890,14828300,"2024-03-20","PTBA"
2900,2980,2900,2950,26602900,"2024-03-21","PTBA"
2950,2980,2940,2940,15643300,"2024-03-22","PTBA"
2950,2950,2900,2930,13402300,"2024-03-25","PTBA"
2950,2950,2900,2940,13218400,"2024-03-26","PTBA"
2940,2960,2940,2950,12763000,"2024-03-27","PTBA"
2970,2990,2950,2970,24637300,"2024-03-28","PTBA"
2970,2970,2850,2890,32364300,"2024-04-01","PTBA"
2890,2920,2860,2920,16327900,"2024-04-02","PTBA"
2920,2950,2900,2920,17802900,"2024-04-03","PTBA"
2910,2940,2880,2930,9335400,"2024-04-04","PTBA"
2930,2940,2910,2930,9068600,"2024-04-05","PTBA"
2940,3130,2930,3100,58080000,"2024-04-16","PTBA"
3120,3160,3060,3090,36783600,"2024-04-17","PTBA"
3100,3130,3030,3130,26810000,"2024-04-18","PTBA"
3130,3150,3090,3140,22919300,"2024-04-19","PTBA"
3140,3150,3060,3080,19618600,"2024-04-22","PTBA"
3080,3090,3050,3060,8395600,"2024-04-23","PTBA"
3080,3100,2870,2960,31018500,"2024-04-24","PTBA"
2960,2960,2870,2890,23582700,"2024-04-25","PTBA"
2900,2940,2880,2880,11557400,"2024-04-26","PTBA"
2900,3000,2860,3000,11267600,"2024-04-29","PTBA"
3000,3030,2980,3030,14322600,"2024-04-30","PTBA"
2760,2920,2750,2890,45398700,"2024-05-02","PTBA"
2910,2950,2890,2930,15044700,"2024-05-03","PTBA"
2940,2950,2910,2930,14822200,"2024-05-06","PTBA"
2940,2950,2870,2880,19836200,"2024-05-07","PTBA"
2900,3020,2790,2930,89508200,"2024-05-08","PTBA"
2950,2970,2910,2930,20604500,"2024-05-13","PTBA"
2940,2960,2920,2920,22326100,"2024-05-14","PTBA"
2940,2950,2900,2910,16338100,"2024-05-15","PTBA"
2920,2930,2900,2930,21537000,"2024-05-16","PTBA"
2930,2950,2910,2920,30769200,"2024-05-17","PTBA"
2930,2960,2910,2930,72080600,"2024-05-20","PTBA"
2550,2640,2530,2570,61531400,"2024-05-21","PTBA"
2570,2600,2570,2590,18229700,"2024-05-22","PTBA"
2600,2600,2520,2520,21414000,"2024-05-27","PTBA"
2540,2560,2510,2510,11910700,"2024-05-28","PTBA"
2520,2530,2460,2470,14743600,"2024-05-29","PTBA"
2470,2500,2420,2490,9640300,"2024-05-30","PTBA"
2500,2520,2490,2490,15709000,"2024-05-31","PTBA"
2500,2590,2500,2580,16723300,"2024-06-03","PTBA"
2590,2590,2560,2570,11333500,"2024-06-04","PTBA"
2570,2580,2500,2530,9835700,"2024-06-05","PTBA"
2530,2540,2500,2510,4891100,"2024-06-06","PTBA"
2520,2550,2510,2530,7711700,"2024-06-07","PTBA"
2530,2540,2470,2480,13448200,"2024-06-10","PTBA"
2480,2500,2440,2440,12171100,"2024-06-11","PTBA"
2440,2460,2420,2430,6485000,"2024-06-12","PTBA"
2430,2520,2430,2520,14098000,"2024-06-13","PTBA"
2520,2520,2450,2460,5659700,"2024-06-14","PTBA"
2460,2470,2420,2430,5276200,"2024-06-19","PTBA"
2430,2450,2420,2420,6492600,"2024-06-20","PTBA"
2430,2450,2380,2420,18936500,"2024-06-21","PTBA"
2430,2440,2420,2430,6459100,"2024-06-24","PTBA"
2440,2450,2410,2410,6880400,"2024-06-25","PTBA"
2410,2440,2400,2440,6341900,"2024-06-26","PTBA"
2440,2440,2420,2430,4573400,"2024-06-27","PTBA"
2430,2470,2430,2450,12859800,"2024-06-28","PTBA"
2460,2500,2450,2500,9767100,"2024-07-01","PTBA"
2500,2520,2490,2490,9422500,"2024-07-02","PTBA"
2500,2530,2490,2500,10030300,"2024-07-03","PTBA"
2520,2570,2510,2530,18794900,"2024-07-04","PTBA"
2540,2570,2520,2540,9942000,"2024-07-05","PTBA"
2540,2560,2530,2550,7491700,"2024-07-08","PTBA"
2550,2570,2530,2530,10477700,"2024-07-09","PTBA"
2530,2560,2530,2540,7337200,"2024-07-10","PTBA"
2550,2560,2540,2550,4841300,"2024-07-11","PTBA"
2550,2560,2530,2530,7888600,"2024-07-12","PTBA"
2560,2560,2500,2520,12266200,"2024-07-15","PTBA"
2530,2550,2520,2530,6947800,"2024-07-16","PTBA"
2550,2550,2530,2540,7325200,"2024-07-17","PTBA"
2540,2630,2520,2620,26806000,"2024-07-18","PTBA"
2620,2680,2620,2630,30356300,"2024-07-19","PTBA"
2640,2700,2640,2680,18786400,"2024-07-22","PTBA"
2690,2720,2650,2650,21142700,"2024-07-23","PTBA"
2650,2680,2610,2620,11115400,"2024-07-24","PTBA"
2620,2660,2600,2610,10327000,"2024-07-25","PTBA"
2620,2670,2620,2660,8478400,"2024-07-26","PTBA"
2680,2700,2660,2670,10990800,"2024-07-29","PTBA"
2680,2690,2640,2640,7184600,"2024-07-30","PTBA"
2640,2680,2640,2680,10266700,"2024-07-31","PTBA"
2700,2700,2640,2670,9702200,"2024-08-01","PTBA"
2670,2740,2660,2720,22835800,"2024-08-02","PTBA"
2710,2710,2510,2560,48501700,"2024-08-05","PTBA"
2600,2630,2540,2590,19166600,"2024-08-06","PTBA"
2600,2630,2590,2610,10480400,"2024-08-07","PTBA"
2610,2620,2580,2590,8760900,"2024-08-08","PTBA"
2600,2620,2580,2580,7434400,"2024-08-09","PTBA"
2590,2650,2590,2650,13483400,"2024-08-12","PTBA"
2670,2680,2650,2660,8739100,"2024-08-13","PTBA"
2660,2720,2640,2720,22031400,"2024-08-14","PTBA"
2720,2720,2670,2700,19410100,"2024-08-15","PTBA"
2720,2750,2700,2730,25829000,"2024-08-16","PTBA"
2730,2730,2700,2710,11115900,"2024-08-19","PTBA"
2720,2730,2700,2720,9550300,"2024-08-20","PTBA"
2720,2740,2710,2710,12353000,"2024-08-21","PTBA"
2700,2740,2670,2720,17628700,"2024-08-22","PTBA"
2720,2790,2720,2760,22179900,"2024-08-23","PTBA"
2770,2790,2760,2770,12227700,"2024-08-26","PTBA"
2780,2820,2760,2780,16790600,"2024-08-27","PTBA"
2790,2800,2770,2780,10744200,"2024-08-28","PTBA"
2780,2810,2760,2780,15032300,"2024-08-29","PTBA"
2780,2780,2730,2730,21459200,"2024-08-30","PTBA"
2740,2820,2730,2820,30665600,"2024-09-02","PTBA"
2820,2850,2790,2800,14953700,"2024-09-03","PTBA"
2770,2810,2740,2760,14767300,"2024-09-04","PTBA"
2760,2780,2710,2750,14614200,"2024-09-05","PTBA"
2750,2750,2710,2710,13816400,"2024-09-06","PTBA"
2720,2730,2650,2680,22601600,"2024-09-09","PTBA"
2690,2710,2650,2670,17035500,"2024-09-10","PTBA"
2650,2690,2650,2660,9549300,"2024-09-11","PTBA"
2690,2750,2690,2720,20896600,"2024-09-12","PTBA"
2720,2740,2700,2730,10996900,"2024-09-13","PTBA"
2730,2820,2710,2800,32828500,"2024-09-17","PTBA"
2810,2820,2780,2780,9166700,"2024-09-18","PTBA"
2780,2800,2760,2780,10019700,"2024-09-19","PTBA"
2790,2950,2760,2950,85703000,"2024-09-20","PTBA"
2950,3130,2930,3120,127993400,"2024-09-23","PTBA"
3120,3140,3060,3100,42900500,"2024-09-24","PTBA"
3120,3160,3040,3080,41602600,"2024-09-25","PTBA"
3100,3120,3070,3110,30074500,"2024-09-26","PTBA"
3110,3140,3040,3140,43117300,"2024-09-27","PTBA"
3150,3180,3070,3080,37413700,"2024-09-30","PTBA"
3080,3120,2990,3070,55814500,"2024-10-01","PTBA"
3070,3080,3010,3050,23254500,"2024-10-02","PTBA"
3050,3080,3030,3060,18192500,"2024-10-03","PTBA"
3060,3100,2990,2990,27042800,"2024-10-04","PTBA"
3060,3140,3060,3100,31774800,"2024-10-07","PTBA"
3110,3120,3060,3080,21266900,"2024-10-08","PTBA"
3080,3080,3020,3050,14404900,"2024-10-09","PTBA"
3050,3070,3020,3020,15849000,"2024-10-10","PTBA"
3050,3060,3020,3030,10016300,"2024-10-11","PTBA"
3040,3120,3030,3100,30455100,"2024-10-14","PTBA"
3100,3140,3080,3100,24711000,"2024-10-15","PTBA"
3120,3120,3050,3080,21907400,"2024-10-16","PTBA"
3080,3090,3060,3060,12348900,"2024-10-17","PTBA"
3070,3080,3030,3050,12261800,"2024-10-18","PTBA"
3050,3050,3010,3020,15196900,"2024-10-21","PTBA"
3020,3050,3020,3040,7584100,"2024-10-22","PTBA"
3040,3050,2950,2950,29092600,"2024-10-23","PTBA"
2950,2970,2920,2920,13921900,"2024-10-24","PTBA"
2920,2940,2870,2880,17372800,"2024-10-25","PTBA"
2880,2910,2840,2870,16500200,"2024-10-28","PTBA"
2850,2870,2830,2850,9846900,"2024-10-29","PTBA"
2850,2880,2800,2840,17122400,"2024-10-30","PTBA"
2850,2960,2840,2960,22804100,"2024-10-31","PTBA"
2950,2950,2880,2920,14265400,"2024-11-01","PTBA"