"Open","High","Low","Close","Volume","Date","Emiten"
897.523742675781,897.523742675781,797.798889160156,897.523742675781,3,"2010-07-08","BJBR"
1116.91845703125,1116.91845703125,977.303588867188,1116.91845703125,3,"2010-07-09","BJBR"
1037.13854980469,1126.89086914062,1027.166015625,1037.13854980469,3,"2010-07-12","BJBR"
1007.22106933594,1057.08349609375,977.303588867188,1007.22106933594,134877102,"2010-07-13","BJBR"
1017.19354248047,1047.11096191406,997.248596191406,1017.19354248047,51978514,"2010-07-14","BJBR"
997.248596191406,1017.19354248047,977.303588867188,997.248596191406,53247004,"2010-07-15","BJBR"
977.303588867188,987.276123046875,967.331115722656,977.303588867188,34779693,"2010-07-16","BJBR"
987.276123046875,1007.22106933594,947.386169433594,987.276123046875,92943224,"2010-07-19","BJBR"
1027.166015625,1037.13854980469,987.276123046875,1027.166015625,98978831,"2010-07-20","BJBR"
1067.05603027344,1067.05603027344,1027.166015625,1067.05603027344,114669502,"2010-07-21","BJBR"
1136.86340332031,1136.86340332031,1057.08349609375,1136.86340332031,202710238,"2010-07-22","BJBR"
1196.69836425781,1236.58825683594,1146.8359375,1196.69836425781,204740324,"2010-07-23","BJBR"
1246.56079101562,1276.47814941406,1206.67077636719,1246.56079101562,113760501,"2010-07-26","BJBR"
1216.64331054688,1266.50573730469,1196.69836425781,1216.64331054688,71740387,"2010-07-27","BJBR"
1246.56079101562,1256.533203125,1206.67077636719,1246.56079101562,53553347,"2010-07-28","BJBR"
1236.58825683594,1266.50573730469,1226.61572265625,1236.58825683594,63820095,"2010-07-29","BJBR"
1256.533203125,1256.533203125,1226.61572265625,1256.533203125,33798493,"2010-07-30","BJBR"
1226.61572265625,1266.50573730469,1216.64331054688,1226.61572265625,33479114,"2010-08-02","BJBR"
1176.75329589844,1236.58825683594,1166.78088378906,1176.75329589844,60160526,"2010-08-03","BJBR"
1206.67077636719,1226.61572265625,1166.78088378906,1206.67077636719,77677723,"2010-08-04","BJBR"
1296.42321777344,1296.42321777344,1206.67077636719,1296.42321777344,126523618,"2010-08-05","BJBR"
1276.47814941406,1316.3681640625,1256.533203125,1276.47814941406,67720827,"2010-08-06","BJBR"
1296.42321777344,1316.3681640625,1266.50573730469,1296.42321777344,52306416,"2010-08-09","BJBR"
1286.45068359375,1306.39562988281,1266.50573730469,1286.45068359375,32196585,"2010-08-10","BJBR"
1256.533203125,1296.42321777344,1246.56079101562,1256.533203125,28378079,"2010-08-11","BJBR"
1266.50573730469,1286.45068359375,1226.61572265625,1266.50573730469,49072518,"2010-08-12","BJBR"
1296.42321777344,1296.42321777344,1266.50573730469,1296.42321777344,48283848,"2010-08-13","BJBR"
1246.56079101562,1296.42321777344,1246.56079101562,1246.56079101562,60870479,"2010-08-16","BJBR"
1226.61572265625,1266.50573730469,1226.61572265625,1226.61572265625,36061219,"2010-08-18","BJBR"
1276.47814941406,1286.45068359375,1226.61572265625,1276.47814941406,68403205,"2010-08-19","BJBR"
1286.45068359375,1296.42321777344,1256.533203125,1286.45068359375,22279299,"2010-08-20","BJBR"
1336.31311035156,1336.31311035156,1266.50573730469,1336.31311035156,76565663,"2010-08-23","BJBR"
1316.3681640625,1376.20300292969,1296.42321777344,1316.3681640625,71489697,"2010-08-24","BJBR"
1306.39562988281,1336.31311035156,1296.42321777344,1306.39562988281,26331448,"2010-08-25","BJBR"
1316.3681640625,1336.31311035156,1306.39562988281,1316.3681640625,30568105,"2010-08-26","BJBR"
1296.42321777344,1346.28564453125,1296.42321777344,1296.42321777344,34037150,"2010-08-27","BJBR"
1276.47814941406,1326.34057617188,1276.47814941406,1276.47814941406,11851107,"2010-08-30","BJBR"
1276.47814941406,1296.42321777344,1256.533203125,1276.47814941406,42070753,"2010-08-31","BJBR"
1286.45068359375,1316.3681640625,1276.47814941406,1286.45068359375,36001554,"2010-09-01","BJBR"
1316.3681640625,1316.3681640625,1286.45068359375,1316.3681640625,19386841,"2010-09-02","BJBR"
1336.31311035156,1366.23059082031,1306.39562988281,1336.31311035156,93081605,"2010-09-03","BJBR"
1356.25805664062,1376.20300292969,1346.28564453125,1356.25805664062,39441018,"2010-09-06","BJBR"
1346.28564453125,1356.25805664062,1336.31311035156,1346.28564453125,22164984,"2010-09-07","BJBR"
1276.47814941406,1416.09301757812,1276.47814941406,1406.12048339844,64266824,"2010-09-15","BJBR"
1416.09301757812,1436.03796386719,1396.14807128906,1416.09301757812,23413921,"2010-09-16","BJBR"
1446.01049804688,1455.98291015625,1406.12048339844,1446.01049804688,37401406,"2010-09-17","BJBR"
1436.03796386719,1475.92785644531,1426.0654296875,1436.03796386719,24878450,"2010-09-20","BJBR"
1416.09301757812,1455.98291015625,1386.17553710938,1416.09301757812,29647071,"2010-09-21","BJBR"
1416.09301757812,1436.03796386719,1396.14807128906,1416.09301757812,38838861,"2010-09-22","BJBR"
1446.01049804688,1465.95544433594,1406.12048339844,1446.01049804688,57267065,"2010-09-23","BJBR"
1505.84533691406,1525.79028320312,1446.01049804688,1505.84533691406,73557887,"2010-09-24","BJBR"
1565.68029785156,1585.62524414062,1515.81787109375,1565.68029785156,45992042,"2010-09-27","BJBR"
1565.68029785156,1635.48767089844,1555.70776367188,1565.68029785156,44576147,"2010-09-28","BJBR"
1585.62524414062,1605.57019042969,1575.65283203125,1585.62524414062,20370046,"2010-09-29","BJBR"
1555.70776367188,1595.59777832031,1535.76281738281,1555.70776367188,16113835,"2010-09-30","BJBR"
1595.59777832031,1605.57019042969,1555.70776367188,1595.59777832031,15589894,"2010-10-01","BJBR"
1605.57019042969,1665.40515136719,1595.59777832031,1605.57019042969,44410190,"2010-10-04","BJBR"
1625.51525878906,1625.51525878906,1595.59777832031,1625.51525878906,29790967,"2010-10-05","BJBR"
1605.57019042969,1655.4326171875,1595.59777832031,1605.57019042969,32656350,"2010-10-06","BJBR"
1565.68029785156,1625.51525878906,1555.70776367188,1565.68029785156,31016840,"2010-10-07","BJBR"
1575.65283203125,1595.59777832031,1565.68029785156,1575.65283203125,15915790,"2010-10-08","BJBR"
1585.62524414062,1595.59777832031,1575.65283203125,1585.62524414062,4093262,"2010-10-11","BJBR"
1605.57019042969,1635.48767089844,1555.70776367188,1605.57019042969,47303150,"2010-10-12","BJBR"
1695.32263183594,1725.24011230469,1605.57019042969,1695.32263183594,85158305,"2010-10-13","BJBR"
1685.35009765625,1725.24011230469,1665.40515136719,1685.35009765625,44229693,"2010-10-14","BJBR"
1685.35009765625,1695.32263183594,1665.40515136719,1685.35009765625,6553531,"2010-10-15","BJBR"
1685.35009765625,1705.29504394531,1675.37768554688,1685.35009765625,9276022,"2010-10-18","BJBR"
1725.24011230469,1755.15747070312,1685.35009765625,1725.24011230469,32360035,"2010-10-19","BJBR"
1695.32263183594,1725.24011230469,1675.37768554688,1695.32263183594,49671165,"2010-10-20","BJBR"
1735.21252441406,1735.21252441406,1695.32263183594,1735.21252441406,31610974,"2010-10-21","BJBR"
1715.267578125,1745.18505859375,1715.267578125,1715.267578125,19079996,"2010-10-22","BJBR"
1765.13000488281,1765.13000488281,1735.21252441406,1765.13000488281,50188087,"2010-10-25","BJBR"
1735.21252441406,1775.1025390625,1725.24011230469,1735.21252441406,29337218,"2010-10-26","BJBR"
1725.24011230469,1745.18505859375,1705.29504394531,1725.24011230469,13465549,"2010-10-27","BJBR"
1715.267578125,1735.21252441406,1715.267578125,1715.267578125,7492113,"2010-10-28","BJBR"
1735.21252441406,1735.21252441406,1715.267578125,1735.21252441406,4395594,"2010-10-29","BJBR"
1725.24011230469,1745.18505859375,1725.24011230469,1725.24011230469,7696175,"2010-11-01","BJBR"
1715.267578125,1735.21252441406,1705.29504394531,1715.267578125,9355240,"2010-11-02","BJBR"
1695.32263183594,1735.21252441406,1675.37768554688,1695.32263183594,11275523,"2010-11-03","BJBR"
1645.46020507812,1715.267578125,1635.48767089844,1645.46020507812,36306393,"2010-11-04","BJBR"
1665.40515136719,1675.37768554688,1635.48767089844,1665.40515136719,28832329,"2010-11-05","BJBR"
1655.4326171875,1675.37768554688,1655.4326171875,1655.4326171875,7676621,"2010-11-08","BJBR"
1675.37768554688,1675.37768554688,1635.48767089844,1675.37768554688,23659095,"2010-11-09","BJBR"
1695.32263183594,1715.267578125,1655.4326171875,1695.32263183594,51360814,"2010-11-10","BJBR"
1675.37768554688,1705.29504394531,1665.40515136719,1675.37768554688,20262751,"2010-11-11","BJBR"
1625.51525878906,1675.37768554688,1605.57019042969,1625.51525878906,30458303,"2010-11-12","BJBR"
1625.51525878906,1635.48767089844,1605.57019042969,1625.51525878906,17344722,"2010-11-15","BJBR"
1585.62524414062,1645.46020507812,1575.65283203125,1585.62524414062,25952405,"2010-11-16","BJBR"
1575.65283203125,1615.54272460938,1555.70776367188,1575.65283203125,19285562,"2010-11-18","BJBR"
1585.62524414062,1595.59777832031,1565.68029785156,1585.62524414062,34476859,"2010-11-19","BJBR"
1595.59777832031,1605.57019042969,1575.65283203125,1595.59777832031,28909541,"2010-11-22","BJBR"
1535.76281738281,1595.59777832031,1535.76281738281,1535.76281738281,31028873,"2010-11-23","BJBR"
1525.79028320312,1555.70776367188,1515.81787109375,1525.79028320312,16165477,"2010-11-24","BJBR"
1555.70776367188,1555.70776367188,1535.76281738281,1555.70776367188,17076985,"2010-11-25","BJBR"
1555.70776367188,1555.70776367188,1525.79028320312,1555.70776367188,9584871,"2010-11-26","BJBR"
1515.81787109375,1545.7353515625,1505.84533691406,1515.81787109375,9762861,"2010-11-29","BJBR"
1446.01049804688,1515.81787109375,1406.12048339844,1446.01049804688,60108382,"2010-11-30","BJBR"
1495.87292480469,1495.87292480469,1436.03796386719,1495.87292480469,40221666,"2010-12-01","BJBR"
1575.65283203125,1585.62524414062,1505.84533691406,1575.65283203125,58699004,"2010-12-02","BJBR"
1555.70776367188,1615.54272460938,1555.70776367188,1555.70776367188,27557822,"2010-12-03","BJBR"
1575.65283203125,1595.59777832031,1565.68029785156,1575.65283203125,16749083,"2010-12-06","BJBR"
1595.59777832031,1605.57019042969,1565.68029785156,1595.59777832031,17279543,"2010-12-08","BJBR"
1645.46020507812,1655.4326171875,1575.65283203125,1645.46020507812,49879238,"2010-12-09","BJBR"
1615.54272460938,1645.46020507812,1595.59777832031,1615.54272460938,19683156,"2010-12-10","BJBR"
1585.62524414062,1625.51525878906,1575.65283203125,1585.62524414062,10643284,"2010-12-13","BJBR"
1585.62524414062,1615.54272460938,1575.65283203125,1585.62524414062,8112821,"2010-12-14","BJBR"
1585.62524414062,1605.57019042969,1565.68029785156,1585.62524414062,7720241,"2010-12-15","BJBR"
1505.84533691406,1585.62524414062,1505.84533691406,1505.84533691406,11870159,"2010-12-16","BJBR"
1525.79028320312,1555.70776367188,1475.92785644531,1525.79028320312,23414422,"2010-12-17","BJBR"
1515.81787109375,1545.7353515625,1505.84533691406,1515.81787109375,8791689,"2010-12-20","BJBR"
1505.84533691406,1535.76281738281,1495.87292480469,1505.84533691406,30317916,"2010-12-21","BJBR"
1485.900390625,1525.79028320312,1475.92785644531,1485.900390625,22961175,"2010-12-22","BJBR"
1465.95544433594,1495.87292480469,1455.98291015625,1465.95544433594,9411394,"2010-12-23","BJBR"
1436.03796386719,1475.92785644531,1436.03796386719,1436.03796386719,9246440,"2010-12-27","BJBR"
1455.98291015625,1485.900390625,1436.03796386719,1455.98291015625,21061448,"2010-12-28","BJBR"
1475.92785644531,1485.900390625,1455.98291015625,1475.92785644531,22569598,"2010-12-29","BJBR"
1446.01049804688,1485.900390625,1446.01049804688,1446.01049804688,15326168,"2010-12-30","BJBR"
1416.09301757812,1465.95544433594,1406.12048339844,1416.09301757812,22880954,"2011-01-03","BJBR"
1426.0654296875,1455.98291015625,1396.14807128906,1426.0654296875,46250754,"2011-01-04","BJBR"
1455.98291015625,1465.95544433594,1406.12048339844,1455.98291015625,78986825,"2011-01-05","BJBR"
1436.03796386719,1485.900390625,1436.03796386719,1436.03796386719,43197854,"2011-01-06","BJBR"
1386.17553710938,1446.01049804688,1376.20300292969,1386.17553710938,40351022,"2011-01-07","BJBR"
1256.533203125,1386.17553710938,1236.58825683594,1256.533203125,90431313,"2011-01-10","BJBR"
1196.69836425781,1296.42321777344,1156.80834960938,1196.69836425781,74703038,"2011-01-11","BJBR"
1256.533203125,1266.50573730469,1206.67077636719,1256.533203125,66721578,"2011-01-12","BJBR"
1236.58825683594,1286.45068359375,1206.67077636719,1236.58825683594,79538843,"2011-01-13","BJBR"
1206.67077636719,1236.58825683594,1176.75329589844,1206.67077636719,62178077,"2011-01-14","BJBR"
1156.80834960938,1216.64331054688,1136.86340332031,1156.80834960938,54945678,"2011-01-17","BJBR"
1196.69836425781,1206.67077636719,1126.89086914062,1196.69836425781,94735155,"2011-01-18","BJBR"
1196.69836425781,1226.61572265625,1186.72583007812,1196.69836425781,71550865,"2011-01-19","BJBR"
1136.86340332031,1196.69836425781,1116.91845703125,1136.86340332031,78704548,"2011-01-20","BJBR"
1136.86340332031,1136.86340332031,1087.0009765625,1136.86340332031,62026660,"2011-01-21","BJBR"
1126.89086914062,1166.78088378906,1106.94592285156,1126.89086914062,82204177,"2011-01-24","BJBR"
1146.8359375,1166.78088378906,1126.89086914062,1146.8359375,149183464,"2011-01-25","BJBR"
1216.64331054688,1216.64331054688,1126.89086914062,1216.64331054688,216735327,"2011-01-26","BJBR"
1176.75329589844,1226.61572265625,1156.80834960938,1176.75329589844,167588103,"2011-01-27","BJBR"
1166.78088378906,1196.69836425781,1156.80834960938,1166.78088378906,62607759,"2011-01-28","BJBR"
1116.91845703125,1166.78088378906,1116.91845703125,1116.91845703125,111480729,"2011-01-31","BJBR"
1136.86340332031,1146.8359375,1106.94592285156,1136.86340332031,85973047,"2011-02-01","BJBR"
1146.8359375,1156.80834960938,1126.89086914062,1146.8359375,47751383,"2011-02-02","BJBR"
1146.8359375,1156.80834960938,1126.89086914062,1146.8359375,28253236,"2011-02-04","BJBR"
1146.8359375,1156.80834960938,1126.89086914062,1146.8359375,33948405,"2011-02-07","BJBR"
1126.89086914062,1156.80834960938,1126.89086914062,1126.89086914062,18911533,"2011-02-08","BJBR"
1136.86340332031,1146.8359375,1116.91845703125,1136.86340332031,31634539,"2011-02-09","BJBR"
1116.91845703125,1126.89086914062,1096.97351074219,1116.91845703125,37413439,"2011-02-10","BJBR"
1116.91845703125,1126.89086914062,1106.94592285156,1116.91845703125,26922575,"2011-02-11","BJBR"
1116.91845703125,1136.86340332031,1106.94592285156,1116.91845703125,18356004,"2011-02-14","BJBR"
1116.91845703125,1116.91845703125,1106.94592285156,1116.91845703125,9166220,"2011-02-16","BJBR"
1106.94592285156,1126.89086914062,1087.0009765625,1106.94592285156,40520989,"2011-02-17","BJBR"
1146.8359375,1156.80834960938,1096.97351074219,1146.8359375,95917909,"2011-02-18","BJBR"
1146.8359375,1146.8359375,1126.89086914062,1146.8359375,32900522,"2011-02-21","BJBR"
1126.89086914062,1126.89086914062,1106.94592285156,1126.89086914062,17788944,"2011-02-22","BJBR"
1126.89086914062,1136.86340332031,1106.94592285156,1126.89086914062,19718252,"2011-02-23","BJBR"
1096.97351074219,1126.89086914062,1087.0009765625,1096.97351074219,24591160,"2011-02-24","BJBR"
1136.86340332031,1136.86340332031,1096.97351074219,1136.86340332031,27247970,"2011-02-25","BJBR"
1136.86340332031,1136.86340332031,1116.91845703125,1136.86340332031,8430194,"2011-02-28","BJBR"
1166.78088378906,1166.78088378906,1126.89086914062,1166.78088378906,72975786,"2011-03-01","BJBR"
1146.8359375,1156.80834960938,1126.89086914062,1146.8359375,28784698,"2011-03-02","BJBR"
1166.78088378906,1176.75329589844,1146.8359375,1166.78088378906,61590961,"2011-03-03","BJBR"
1166.78088378906,1176.75329589844,1146.8359375,1166.78088378906,36059213,"2011-03-04","BJBR"
1156.80834960938,1156.80834960938,1136.86340332031,1156.80834960938,26527989,"2011-03-07","BJBR"
1166.78088378906,1166.78088378906,1136.86340332031,1166.78088378906,30344490,"2011-03-08","BJBR"
1156.80834960938,1176.75329589844,1136.86340332031,1156.80834960938,23125628,"2011-03-09","BJBR"
1136.86340332031,1146.8359375,1116.91845703125,1136.86340332031,41063983,"2011-03-10","BJBR"
1106.94592285156,1126.89086914062,1106.94592285156,1106.94592285156,20584636,"2011-03-11","BJBR"
1136.86340332031,1156.80834960938,1106.94592285156,1136.86340332031,44862936,"2011-03-14","BJBR"
1126.89086914062,1146.8359375,1096.97351074219,1126.89086914062,53351792,"2011-03-15","BJBR"
1136.86340332031,1136.86340332031,1126.89086914062,1136.86340332031,10820270,"2011-03-16","BJBR"
1136.86340332031,1136.86340332031,1116.91845703125,1136.86340332031,18876436,"2011-03-17","BJBR"
1126.89086914062,1136.86340332031,1106.94592285156,1126.89086914062,31964948,"2011-03-18","BJBR"
1126.89086914062,1126.89086914062,1106.94592285156,1126.89086914062,26010565,"2011-03-21","BJBR"
1106.94592285156,1126.89086914062,1096.97351074219,1106.94592285156,26923577,"2011-03-22","BJBR"
1116.91845703125,1126.89086914062,1106.94592285156,1116.91845703125,17866157,"2011-03-23","BJBR"
1146.8359375,1156.80834960938,1106.94592285156,1146.8359375,83356848,"2011-03-24","BJBR"
1156.80834960938,1166.78088378906,1146.8359375,1156.80834960938,82545616,"2011-03-25","BJBR"
1216.64331054688,1216.64331054688,1146.8359375,1216.64331054688,181172479,"2011-03-28","BJBR"
1206.67077636719,1226.61572265625,1196.69836425781,1206.67077636719,131087174,"2011-03-29","BJBR"
1226.61572265625,1236.58825683594,1196.69836425781,1226.61572265625,101175876,"2011-03-30","BJBR"
1266.50573730469,1266.50573730469,1226.61572265625,1266.50573730469,153527416,"2011-03-31","BJBR"
1266.50573730469,1276.47814941406,1246.56079101562,1266.50573730469,52288366,"2011-04-01","BJBR"
1256.533203125,1276.47814941406,1236.58825683594,1256.533203125,43900287,"2011-04-04","BJBR"
1256.533203125,1266.50573730469,1246.56079101562,1256.533203125,37246981,"2011-04-05","BJBR"
1256.533203125,1276.47814941406,1236.58825683594,1256.533203125,56013114,"2011-04-06","BJBR"
1296.42321777344,1306.39562988281,1266.50573730469,1296.42321777344,129727934,"2011-04-07","BJBR"
1296.42321777344,1326.34057617188,1286.45068359375,1296.42321777344,115945513,"2011-04-08","BJBR"
1286.45068359375,1316.3681640625,1286.45068359375,1286.45068359375,91001382,"2011-04-11","BJBR"
1326.34057617188,1326.34057617188,1286.45068359375,1326.34057617188,128849016,"2011-04-12","BJBR"
1336.31311035156,1346.28564453125,1316.3681640625,1336.31311035156,72928656,"2011-04-13","BJBR"
1356.25805664062,1376.20300292969,1326.34057617188,1356.25805664062,112091409,"2011-04-14","BJBR"
1386.17553710938,1396.14807128906,1356.25805664062,1386.17553710938,92096896,"2011-04-15","BJBR"
1366.23059082031,1406.12048339844,1346.28564453125,1366.23059082031,97640147,"2011-04-18","BJBR"
1366.23059082031,1376.20300292969,1336.31311035156,1366.23059082031,63072036,"2011-04-19","BJBR"
1326.34057617188,1336.31311035156,1306.39562988281,1326.34057617188,83033960,"2011-04-20","BJBR"
1316.3681640625,1336.31311035156,1316.3681640625,1316.3681640625,21308628,"2011-04-21","BJBR"
1306.39562988281,1326.34057617188,1296.42321777344,1306.39562988281,35337728,"2011-04-25","BJBR"
1276.47814941406,1306.39562988281,1256.533203125,1276.47814941406,100934211,"2011-04-26","BJBR"
1286.45068359375,1296.42321777344,1276.47814941406,1286.45068359375,74223719,"2011-04-27","BJBR"
1286.45068359375,1306.39562988281,1276.47814941406,1286.45068359375,77790533,"2011-04-28","BJBR"
1266.50573730469,1286.45068359375,1246.56079101562,1266.50573730469,66148501,"2011-04-29","BJBR"
1276.47814941406,1276.47814941406,1256.533203125,1276.47814941406,30301371,"2011-05-02","BJBR"
1256.533203125,1276.47814941406,1246.56079101562,1256.533203125,21580877,"2011-05-03","BJBR"
1236.58825683594,1246.56079101562,1226.61572265625,1236.58825683594,39310659,"2011-05-04","BJBR"
1246.56079101562,1246.56079101562,1216.64331054688,1246.56079101562,37328205,"2011-05-05","BJBR"
1236.58825683594,1246.56079101562,1226.61572265625,1236.58825683594,30192572,"2011-05-06","BJBR"
1226.61572265625,1246.56079101562,1226.61572265625,1226.61572265625,16674378,"2011-05-09","BJBR"
1236.58825683594,1246.56079101562,1226.61572265625,1236.58825683594,47771940,"2011-05-10","BJBR"
1256.533203125,1266.50573730469,1236.58825683594,1256.533203125,61182839,"2011-05-11","BJBR"
1236.58825683594,1256.533203125,1236.58825683594,1236.58825683594,19415419,"2011-05-12","BJBR"
1286.45068359375,1286.45068359375,1236.58825683594,1286.45068359375,96308985,"2011-05-13","BJBR"
1256.533203125,1286.45068359375,1256.533203125,1256.533203125,34586662,"2011-05-16","BJBR"
1276.47814941406,1276.47814941406,1256.533203125,1276.47814941406,18597669,"2011-05-18","BJBR"
1276.47814941406,1286.45068359375,1266.50573730469,1276.47814941406,17268011,"2011-05-19","BJBR"
1266.50573730469,1276.47814941406,1256.533203125,1266.50573730469,9196302,"2011-05-20","BJBR"
1216.64331054688,1256.533203125,1206.67077636719,1216.64331054688,38659869,"2011-05-23","BJBR"
1236.58825683594,1236.58825683594,1206.67077636719,1236.58825683594,23888727,"2011-05-24","BJBR"
1206.67077636719,1226.61572265625,1206.67077636719,1206.67077636719,19069969,"2011-05-25","BJBR"
1226.61572265625,1226.61572265625,1206.67077636719,1226.61572265625,27553811,"2011-05-26","BJBR"
1206.67077636719,1226.61572265625,1206.67077636719,1206.67077636719,13838074,"2011-05-27","BJBR"
1226.61572265625,1226.61572265625,1206.67077636719,1226.61572265625,21597924,"2011-05-30","BJBR"
1226.61572265625,1236.58825683594,1216.64331054688,1226.61572265625,21005795,"2011-05-31","BJBR"
1216.64331054688,1236.58825683594,1206.67077636719,1216.64331054688,15590896,"2011-06-01","BJBR"
1226.61572265625,1226.61572265625,1206.67077636719,1226.61572265625,7020315,"2011-06-03","BJBR"
1216.64331054688,1216.64331054688,1196.69836425781,1216.64331054688,11671112,"2011-06-06","BJBR"
1206.67077636719,1216.64331054688,1196.69836425781,1206.67077636719,8309362,"2011-06-07","BJBR"
1206.67077636719,1216.64331054688,1196.69836425781,1206.67077636719,8949624,"2011-06-08","BJBR"
1186.72583007812,1206.67077636719,1176.75329589844,1186.72583007812,21095041,"2011-06-09","BJBR"
1166.78088378906,1186.72583007812,1156.80834960938,1166.78088378906,21306121,"2011-06-10","BJBR"
1156.80834960938,1156.80834960938,1136.86340332031,1156.80834960938,13927821,"2011-06-13","BJBR"
1166.78088378906,1176.75329589844,1146.8359375,1166.78088378906,19434472,"2011-06-14","BJBR"
1166.78088378906,1186.72583007812,1156.80834960938,1166.78088378906,9160203,"2011-06-15","BJBR"
1136.86340332031,1156.80834960938,1136.86340332031,1136.86340332031,13516689,"2011-06-16","BJBR"
1166.78088378906,1176.75329589844,1126.89086914062,1166.78088378906,27422951,"2011-06-17","BJBR"
1156.80834960938,1186.72583007812,1146.8359375,1156.80834960938,10091766,"2011-06-20","BJBR"
1206.67077636719,1206.67077636719,1166.78088378906,1206.67077636719,26716006,"2011-06-21","BJBR"
1206.67077636719,1216.64331054688,1186.72583007812,1206.67077636719,7780908,"2011-06-22","BJBR"
1186.72583007812,1196.69836425781,1186.72583007812,1186.72583007812,4960147,"2011-06-23","BJBR"
1206.67077636719,1206.67077636719,1176.75329589844,1206.67077636719,18570595,"2011-06-24","BJBR"
1186.72583007812,1196.69836425781,1176.75329589844,1186.72583007812,4083234,"2011-06-27","BJBR"
1196.69836425781,1196.69836425781,1176.75329589844,1196.69836425781,6005523,"2011-06-28","BJBR"
1186.72583007812,1206.67077636719,1186.72583007812,1186.72583007812,9679131,"2011-06-30","BJBR"
1216.64331054688,1236.58825683594,1186.72583007812,1216.64331054688,52192101,"2011-07-01","BJBR"
1216.64331054688,1216.64331054688,1216.64331054688,1216.64331054688,0,"2011-07-04","BJBR"
1196.69836425781,1216.64331054688,1196.69836425781,1196.69836425781,7931823,"2011-07-05","BJBR"
1176.75329589844,1206.67077636719,1176.75329589844,1176.75329589844,7777398,"2011-07-06","BJBR"
1186.72583007812,1196.69836425781,1176.75329589844,1186.72583007812,7011792,"2011-07-07","BJBR"
1206.67077636719,1216.64331054688,1186.72583007812,1206.67077636719,31372318,"2011-07-08","BJBR"
1186.72583007812,1196.69836425781,1176.75329589844,1186.72583007812,4592636,"2011-07-11","BJBR"
1166.78088378906,1186.72583007812,1156.80834960938,1166.78088378906,22536005,"2011-07-12","BJBR"
1176.75329589844,1186.72583007812,1166.78088378906,1176.75329589844,7185770,"2011-07-13","BJBR"
1166.78088378906,1176.75329589844,1156.80834960938,1166.78088378906,14317894,"2011-07-14","BJBR"
1166.78088378906,1186.72583007812,1166.78088378906,1166.78088378906,22113342,"2011-07-15","BJBR"
1166.78088378906,1186.72583007812,1166.78088378906,1166.78088378906,8698432,"2011-07-18","BJBR"
1176.75329589844,1176.75329589844,1156.80834960938,1176.75329589844,8164463,"2011-07-19","BJBR"
1166.78088378906,1186.72583007812,1166.78088378906,1166.78088378906,8928566,"2011-07-20","BJBR"
1176.75329589844,1176.75329589844,1156.80834960938,1176.75329589844,11739299,"2011-07-21","BJBR"
1186.72583007812,1186.72583007812,1166.78088378906,1186.72583007812,9734282,"2011-07-22","BJBR"
1176.75329589844,1176.75329589844,1166.78088378906,1176.75329589844,7077473,"2011-07-25","BJBR"
1236.58825683594,1236.58825683594,1166.78088378906,1236.58825683594,45863188,"2011-07-26","BJBR"
1236.58825683594,1256.533203125,1216.64331054688,1236.58825683594,70069790,"2011-07-27","BJBR"
1236.58825683594,1246.56079101562,1216.64331054688,1236.58825683594,22821290,"2011-07-28","BJBR"
1236.58825683594,1246.56079101562,1216.64331054688,1236.58825683594,17500150,"2011-07-29","BJBR"
1236.58825683594,1256.533203125,1226.61572265625,1236.58825683594,18620733,"2011-08-01","BJBR"
1216.64331054688,1236.58825683594,1206.67077636719,1216.64331054688,10462787,"2011-08-02","BJBR"
1196.69836425781,1206.67077636719,1176.75329589844,1196.69836425781,10815758,"2011-08-03","BJBR"
1186.72583007812,1206.67077636719,1176.75329589844,1186.72583007812,12580614,"2011-08-04","BJBR"
1106.94592285156,1136.86340332031,1077.02844238281,1106.94592285156,49848654,"2011-08-05","BJBR"
1087.0009765625,1096.97351074219,1007.22106933594,1087.0009765625,46595202,"2011-08-08","BJBR"
1057.08349609375,1136.86340332031,967.331115722656,1057.08349609375,48317942,"2011-08-09","BJBR"
1106.94592285156,1136.86340332031,1087.0009765625,1106.94592285156,21960923,"2011-08-10","BJBR"
1096.97351074219,1106.94592285156,1047.11096191406,1096.97351074219,22968194,"2011-08-11","BJBR"
1106.94592285156,1126.89086914062,1087.0009765625,1106.94592285156,9894724,"2011-08-12","BJBR"
1126.89086914062,1126.89086914062,1096.97351074219,1126.89086914062,7589381,"2011-08-15","BJBR"
1116.91845703125,1136.86340332031,1096.97351074219,1116.91845703125,15806991,"2011-08-16","BJBR"
1116.91845703125,1126.89086914062,1106.94592285156,1116.91845703125,9550778,"2011-08-18","BJBR"
1057.08349609375,1096.97351074219,1047.11096191406,1057.08349609375,12576101,"2011-08-19","BJBR"
1057.08349609375,1067.05603027344,1007.22106933594,1057.08349609375,19945879,"2011-08-22","BJBR"
1057.08349609375,1077.02844238281,1037.13854980469,1057.08349609375,11468554,"2011-08-23","BJBR"
1047.11096191406,1067.05603027344,1037.13854980469,1047.11096191406,15034365,"2011-08-24","BJBR"
1047.11096191406,1067.05603027344,1047.11096191406,1047.11096191406,6018559,"2011-08-25","BJBR"
1047.11096191406,1057.08349609375,1027.166015625,1047.11096191406,4545005,"2011-08-26","BJBR"
1067.05603027344,1087.0009765625,1047.11096191406,1067.05603027344,9782415,"2011-09-05","BJBR"
1096.97351074219,1096.97351074219,1047.11096191406,1096.97351074219,16256227,"2011-09-06","BJBR"
1116.91845703125,1126.89086914062,1087.0009765625,1116.91845703125,16336448,"2011-09-07","BJBR"
1106.94592285156,1126.89086914062,1096.97351074219,1106.94592285156,5751324,"2011-09-08","BJBR"
1096.97351074219,1116.91845703125,1087.0009765625,1096.97351074219,4144402,"2011-09-09","BJBR"
1057.08349609375,1077.02844238281,1047.11096191406,1057.08349609375,5735280,"2011-09-12","BJBR"
1047.11096191406,1077.02844238281,1037.13854980469,1047.11096191406,6945108,"2011-09-13","BJBR"
1037.13854980469,1067.05603027344,1027.166015625,1037.13854980469,6379552,"2011-09-14","BJBR"
1037.13854980469,1057.08349609375,1007.22106933594,1037.13854980469,22855885,"2011-09-15","BJBR"
1047.11096191406,1047.11096191406,1017.19354248047,1047.11096191406,6323398,"2011-09-16","BJBR"
1017.19354248047,1037.13854980469,1007.22106933594,1017.19354248047,2658314,"2011-09-19","BJBR"
1017.19354248047,1027.166015625,997.248596191406,1017.19354248047,5538237,"2011-09-20","BJBR"
997.248596191406,1027.166015625,997.248596191406,997.248596191406,3089500,"2011-09-21","BJBR"
857.6337890625,967.331115722656,857.6337890625,857.6337890625,29845116,"2011-09-22","BJBR"
867.606262207031,897.523742675781,787.826416015625,867.606262207031,19087016,"2011-09-23","BJBR"
827.71630859375,877.578735351562,777.853881835938,827.71630859375,18703460,"2011-09-26","BJBR"
897.523742675781,907.496215820312,857.6337890625,897.523742675781,25491136,"2011-09-27","BJBR"
877.578735351562,897.523742675781,877.578735351562,877.578735351562,17757357,"2011-09-28","BJBR"
907.496215820312,917.468688964844,847.661315917969,907.496215820312,30997286,"2011-09-29","BJBR"
897.523742675781,917.468688964844,877.578735351562,897.523742675781,15714236,"2011-09-30","BJBR"
817.743835449219,867.606262207031,797.798889160156,817.743835449219,17563825,"2011-10-03","BJBR"
777.853881835938,827.71630859375,757.908935546875,777.853881835938,33319174,"2011-10-04","BJBR"
787.826416015625,797.798889160156,767.881408691406,787.826416015625,18133893,"2011-10-05","BJBR"
837.688842773438,837.688842773438,797.798889160156,837.688842773438,24826808,"2011-10-06","BJBR"
817.743835449219,867.606262207031,817.743835449219,817.743835449219,21133647,"2011-10-07","BJBR"
827.71630859375,837.688842773438,807.771362304688,827.71630859375,8200563,"2011-10-10","BJBR"
847.661315917969,877.578735351562,847.661315917969,847.661315917969,28020094,"2011-10-11","BJBR"
927.441162109375,927.441162109375,837.688842773438,927.441162109375,51530782,"2011-10-12","BJBR"
937.413696289062,967.331115722656,927.441162109375,937.413696289062,55631063,"2011-10-13","BJBR"
957.358642578125,957.358642578125,917.468688964844,957.358642578125,13933336,"2011-10-14","BJBR"
977.303588867188,997.248596191406,967.331115722656,977.303588867188,18351993,"2011-10-17","BJBR"
937.413696289062,957.358642578125,917.468688964844,937.413696289062,9594899,"2011-10-18","BJBR"
957.358642578125,967.331115722656,947.386169433594,957.358642578125,12009543,"2011-10-19","BJBR"
937.413696289062,957.358642578125,917.468688964844,937.413696289062,7482086,"2011-10-20","BJBR"
937.413696289062,947.386169433594,927.441162109375,937.413696289062,1955380,"2011-10-21","BJBR"
967.331115722656,977.303588867188,947.386169433594,967.331115722656,18302357,"2011-10-24","BJBR"
967.331115722656,997.248596191406,967.331115722656,967.331115722656,14690419,"2011-10-25","BJBR"
1047.11096191406,1047.11096191406,957.358642578125,1047.11096191406,50792250,"2011-10-26","BJBR"
1017.19354248047,1067.05603027344,1017.19354248047,1017.19354248047,44173539,"2011-10-27","BJBR"
1017.19354248047,1057.08349609375,997.248596191406,1017.19354248047,37421963,"2011-10-28","BJBR"
987.276123046875,1017.19354248047,967.331115722656,987.276123046875,19905768,"2011-10-31","BJBR"
937.413696289062,987.276123046875,937.413696289062,937.413696289062,21218881,"2011-11-01","BJBR"
977.303588867188,977.303588867188,897.523742675781,977.303588867188,15279540,"2011-11-02","BJBR"
957.358642578125,967.331115722656,937.413696289062,957.358642578125,9934333,"2011-11-03","BJBR"
987.276123046875,997.248596191406,977.303588867188,987.276123046875,14381569,"2011-11-04","BJBR"
977.303588867188,997.248596191406,967.331115722656,977.303588867188,5387322,"2011-11-07","BJBR"
997.248596191406,997.248596191406,977.303588867188,997.248596191406,6416153,"2011-11-08","BJBR"
1027.166015625,1037.13854980469,987.276123046875,1027.166015625,44180558,"2011-11-09","BJBR"
1007.22106933594,1007.22106933594,967.331115722656,1007.22106933594,23251975,"2011-11-10","BJBR"
997.248596191406,1017.19354248047,987.276123046875,997.248596191406,5925804,"2011-11-11","BJBR"
997.248596191406,1017.19354248047,987.276123046875,997.248596191406,4068193,"2011-11-14","BJBR"
987.276123046875,997.248596191406,977.303588867188,987.276123046875,3265484,"2011-11-15","BJBR"
977.303588867188,987.276123046875,967.331115722656,977.303588867188,7970429,"2011-11-16","BJBR"
967.331115722656,977.303588867188,967.331115722656,967.331115722656,1704690,"2011-11-17","BJBR"
947.386169433594,957.358642578125,937.413696289062,947.386169433594,14736044,"2011-11-18","BJBR"
907.496215820312,947.386169433594,897.523742675781,907.496215820312,14975202,"2011-11-21","BJBR"
927.441162109375,927.441162109375,897.523742675781,927.441162109375,12152937,"2011-11-22","BJBR"
917.468688964844,917.468688964844,897.523742675781,917.468688964844,5898729,"2011-11-23","BJBR"
927.441162109375,927.441162109375,897.523742675781,927.441162109375,6325905,"2011-11-24","BJBR"
907.496215820312,927.441162109375,897.523742675781,907.496215820312,6606176,"2011-11-25","BJBR"
897.523742675781,927.441162109375,897.523742675781,897.523742675781,11727767,"2011-11-28","BJBR"
897.523742675781,917.468688964844,897.523742675781,897.523742675781,13025338,"2011-11-29","BJBR"
887.55126953125,917.468688964844,887.55126953125,887.55126953125,6684391,"2011-11-30","BJBR"
887.55126953125,887.55126953125,887.55126953125,887.55126953125,0,"2011-12-01","BJBR"
917.468688964844,917.468688964844,897.523742675781,917.468688964844,5488100,"2011-12-02","BJBR"
907.496215820312,917.468688964844,897.523742675781,907.496215820312,3769371,"2011-12-05","BJBR"
897.523742675781,907.496215820312,887.55126953125,897.523742675781,6921042,"2011-12-06","BJBR"
897.523742675781,907.496215820312,887.55126953125,897.523742675781,12600168,"2011-12-07","BJBR"
897.523742675781,897.523742675781,877.578735351562,897.523742675781,8230144,"2011-12-08","BJBR"
877.578735351562,887.55126953125,857.6337890625,877.578735351562,33078512,"2011-12-09","BJBR"
887.55126953125,897.523742675781,877.578735351562,887.55126953125,26011067,"2011-12-12","BJBR"
877.578735351562,887.55126953125,867.606262207031,877.578735351562,20748086,"2011-12-13","BJBR"
887.55126953125,887.55126953125,867.606262207031,887.55126953125,11755343,"2011-12-14","BJBR"
877.578735351562,877.578735351562,857.6337890625,877.578735351562,13201322,"2011-12-15","BJBR"
897.523742675781,907.496215820312,887.55126953125,897.523742675781,21006798,"2011-12-16","BJBR"
897.523742675781,897.523742675781,897.523742675781,897.523742675781,0,"2011-12-19","BJBR"
897.523742675781,897.523742675781,877.578735351562,897.523742675781,8728515,"2011-12-20","BJBR"
897.523742675781,917.468688964844,887.55126953125,897.523742675781,7691662,"2011-12-21","BJBR"
897.523742675781,897.523742675781,887.55126953125,897.523742675781,7568824,"2011-12-22","BJBR"
887.55126953125,907.496215820312,887.55126953125,887.55126953125,13029349,"2011-12-23","BJBR"
887.55126953125,907.496215820312,887.55126953125,887.55126953125,5022318,"2011-12-27","BJBR"
887.55126953125,897.523742675781,877.578735351562,887.55126953125,5917782,"2011-12-28","BJBR"
917.468688964844,917.468688964844,867.606262207031,917.468688964844,12869910,"2011-12-29","BJBR"
907.496215820312,927.441162109375,907.496215820312,907.496215820312,6311365,"2011-12-30","BJBR"
907.496215820312,917.468688964844,897.523742675781,907.496215820312,2568567,"2012-01-02","BJBR"
917.468688964844,927.441162109375,897.523742675781,917.468688964844,17542767,"2012-01-03","BJBR"
917.468688964844,937.413696289062,907.496215820312,917.468688964844,17520706,"2012-01-04","BJBR"
907.496215820312,917.468688964844,907.496215820312,907.496215820312,9941352,"2012-01-05","BJBR"
907.496215820312,907.496215820312,897.523742675781,907.496215820312,6033099,"2012-01-06","BJBR"
917.468688964844,917.468688964844,897.523742675781,917.468688964844,6399106,"2012-01-09","BJBR"
987.276123046875,987.276123046875,917.468688964844,987.276123046875,52630808,"2012-01-10","BJBR"
987.276123046875,997.248596191406,967.331115722656,987.276123046875,23922320,"2012-01-11","BJBR"
1037.13854980469,1047.11096191406,977.303588867188,1037.13854980469,54243245,"2012-01-12","BJBR"
1017.19354248047,1047.11096191406,1017.19354248047,1017.19354248047,3,"2012-01-13","BJBR"
1007.22106933594,1017.19354248047,987.276123046875,1007.22106933594,11687657,"2012-01-16","BJBR"
1027.166015625,1037.13854980469,1007.22106933594,1027.166015625,10550528,"2012-01-17","BJBR"
1037.13854980469,1037.13854980469,1017.19354248047,1037.13854980469,9177250,"2012-01-18","BJBR"
1037.13854980469,1067.05603027344,1037.13854980469,1037.13854980469,34528502,"2012-01-19","BJBR"
1037.13854980469,1067.05603027344,1027.166015625,1037.13854980469,18098295,"2012-01-20","BJBR"
1057.08349609375,1087.0009765625,1037.13854980469,1057.08349609375,25655087,"2012-01-24","BJBR"
1037.13854980469,1057.08349609375,1027.166015625,1037.13854980469,9382314,"2012-01-25","BJBR"
1037.13854980469,1057.08349609375,1037.13854980469,1037.13854980469,12887960,"2012-01-26","BJBR"
1047.11096191406,1057.08349609375,1037.13854980469,1047.11096191406,7434455,"2012-01-27","BJBR"
1037.13854980469,1047.11096191406,1017.19354248047,1037.13854980469,8514426,"2012-01-30","BJBR"
1027.166015625,1047.11096191406,1007.22106933594,1027.166015625,15968435,"2012-01-31","BJBR"
1047.11096191406,1057.08349609375,1027.166015625,1047.11096191406,13230903,"2012-02-01","BJBR"
1077.02844238281,1087.0009765625,1057.08349609375,1077.02844238281,35073000,"2012-02-02","BJBR"
1126.89086914062,1146.8359375,1077.02844238281,1126.89086914062,56331992,"2012-02-03","BJBR"
1096.97351074219,1146.8359375,1096.97351074219,1096.97351074219,19777917,"2012-02-06","BJBR"
1087.0009765625,1096.97351074219,1057.08349609375,1087.0009765625,14803731,"2012-02-07","BJBR"
1116.91845703125,1126.89086914062,1096.97351074219,1116.91845703125,15766379,"2012-02-08","BJBR"
1096.97351074219,1116.91845703125,1096.97351074219,1096.97351074219,14242186,"2012-02-09","BJBR"
1087.0009765625,1106.94592285156,1067.05603027344,1087.0009765625,17075481,"2012-02-10","BJBR"
1096.97351074219,1096.97351074219,1077.02844238281,1096.97351074219,11688158,"2012-02-13","BJBR"
1077.02844238281,1096.97351074219,1067.05603027344,1077.02844238281,9152181,"2012-02-14","BJBR"
1077.02844238281,1087.0009765625,1067.05603027344,1077.02844238281,5911264,"2012-02-15","BJBR"
1077.02844238281,1096.97351074219,1067.05603027344,1077.02844238281,14779163,"2012-02-16","BJBR"
1087.0009765625,1087.0009765625,1077.02844238281,1087.0009765625,8775144,"2012-02-17","BJBR"
1087.0009765625,1096.97351074219,1077.02844238281,1087.0009765625,5738789,"2012-02-20","BJBR"
1116.91845703125,1126.89086914062,1077.02844238281,1116.91845703125,34984255,"2012-02-21","BJBR"
1116.91845703125,1116.91845703125,1087.0009765625,1116.91845703125,9438469,"2012-02-22","BJBR"
1106.94592285156,1116.91845703125,1096.97351074219,1106.94592285156,6059171,"2012-02-23","BJBR"
1096.97351074219,1096.97351074219,1067.05603027344,1096.97351074219,12647799,"2012-02-24","BJBR"
1087.0009765625,1096.97351074219,1067.05603027344,1087.0009765625,4431693,"2012-02-27","BJBR"
1096.97351074219,1106.94592285156,1077.02844238281,1096.97351074219,6177998,"2012-02-28","BJBR"
1126.89086914062,1136.86340332031,1096.97351074219,1126.89086914062,38357537,"2012-02-29","BJBR"
1116.91845703125,1136.86340332031,1106.94592285156,1116.91845703125,17810503,"2012-03-01","BJBR"
1136.86340332031,1136.86340332031,1116.91845703125,1136.86340332031,19862148,"2012-03-02","BJBR"
1126.89086914062,1136.86340332031,1116.91845703125,1126.89086914062,4816251,"2012-03-05","BJBR"
1116.91845703125,1116.91845703125,1106.94592285156,1116.91845703125,5604420,"2012-03-06","BJBR"
1106.94592285156,1106.94592285156,1096.97351074219,1106.94592285156,8020567,"2012-03-07","BJBR"
1116.91845703125,1116.91845703125,1096.97351074219,1116.91845703125,8323401,"2012-03-08","BJBR"
1106.94592285156,1106.94592285156,1096.97351074219,1106.94592285156,3,"2012-03-09","BJBR"
1057.08349609375,1106.94592285156,1037.13854980469,1057.08349609375,82954241,"2012-03-12","BJBR"
1047.11096191406,1067.05603027344,1037.13854980469,1047.11096191406,27812022,"2012-03-13","BJBR"
1047.11096191406,1057.08349609375,1037.13854980469,1047.11096191406,17352744,"2012-03-14","BJBR"
1047.11096191406,1057.08349609375,1037.13854980469,1047.11096191406,17836575,"2012-03-15","BJBR"
1037.13854980469,1057.08349609375,1037.13854980469,1037.13854980469,10038118,"2012-03-16","BJBR"
1017.19354248047,1047.11096191406,1007.22106933594,1017.19354248047,14176003,"2012-03-19","BJBR"
1027.166015625,1037.13854980469,1007.22106933594,1027.166015625,14589140,"2012-03-20","BJBR"
1037.13854980469,1037.13854980469,1017.19354248047,1037.13854980469,7336184,"2012-03-21","BJBR"
1037.13854980469,1047.11096191406,1027.166015625,1037.13854980469,4690405,"2012-03-22","BJBR"
1057.08349609375,1057.08349609375,1027.166015625,1057.08349609375,27517211,"2012-03-26","BJBR"
1106.94592285156,1106.94592285156,1057.08349609375,1106.94592285156,53663650,"2012-03-27","BJBR"
1106.94592285156,1106.94592285156,1077.02844238281,1106.94592285156,13047398,"2012-03-28","BJBR"
1106.94592285156,1106.94592285156,1087.0009765625,1106.94592285156,14117843,"2012-03-29","BJBR"
1106.94592285156,1106.94592285156,1087.0009765625,1106.94592285156,8404624,"2012-03-30","BJBR"
1146.8359375,1156.80834960938,1096.97351074219,1146.8359375,51075529,"2012-04-02","BJBR"
1146.8359375,1146.8359375,1146.8359375,1146.8359375,0,"2012-04-03","BJBR"
1136.86340332031,1156.80834960938,1126.89086914062,1136.86340332031,15641034,"2012-04-04","BJBR"
1166.78088378906,1166.78088378906,1116.91845703125,1166.78088378906,34002053,"2012-04-05","BJBR"
1156.80834960938,1166.78088378906,1146.8359375,1156.80834960938,24826307,"2012-04-09","BJBR"
1156.80834960938,1176.75329589844,1146.8359375,1156.80834960938,29275549,"2012-04-10","BJBR"
1146.8359375,1156.80834960938,1136.86340332031,1146.8359375,14457779,"2012-04-11","BJBR"
1136.86340332031,1156.80834960938,1126.89086914062,1136.86340332031,28603199,"2012-04-12","BJBR"
1146.8359375,1146.8359375,1136.86340332031,1146.8359375,9537742,"2012-04-13","BJBR"
1146.8359375,1156.80834960938,1126.89086914062,1146.8359375,21483610,"2012-04-16","BJBR"
1146.8359375,1156.80834960938,1126.89086914062,1146.8359375,33242463,"2012-04-17","BJBR"
1067.05603027344,1106.94592285156,1067.05603027344,1067.05603027344,21373808,"2012-04-18","BJBR"
1057.08349609375,1077.02844238281,1057.08349609375,1057.08349609375,14351988,"2012-04-19","BJBR"
1087.0009765625,1096.97351074219,1057.08349609375,1087.0009765625,25063459,"2012-04-20","BJBR"
1077.02844238281,1096.97351074219,1067.05603027344,1077.02844238281,8198557,"2012-04-23","BJBR"
1087.0009765625,1087.0009765625,1067.05603027344,1087.0009765625,6393591,"2012-04-24","BJBR"
1077.02844238281,1087.0009765625,1057.08349609375,1077.02844238281,11471562,"2012-04-25","BJBR"
1057.08349609375,1077.02844238281,1047.11096191406,1057.08349609375,19220383,"2012-04-26","BJBR"
1057.08349609375,1057.08349609375,1047.11096191406,1057.08349609375,3897222,"2012-04-27","BJBR"
1027.166015625,1057.08349609375,1017.19354248047,1027.166015625,11070459,"2012-04-30","BJBR"
1037.13854980469,1037.13854980469,1017.19354248047,1037.13854980469,6016554,"2012-05-01","BJBR"
1037.13854980469,1037.13854980469,1017.19354248047,1037.13854980469,19923317,"2012-05-02","BJBR"
1027.166015625,1047.11096191406,1007.22106933594,1027.166015625,30482369,"2012-05-03","BJBR"
1017.19354248047,1027.166015625,1017.19354248047,1017.19354248047,8689909,"2012-05-04","BJBR"
1017.19354248047,1017.19354248047,997.248596191406,1017.19354248047,8159449,"2012-05-07","BJBR"
1007.22106933594,1017.19354248047,1007.22106933594,1007.22106933594,2380549,"2012-05-08","BJBR"
997.248596191406,1017.19354248047,997.248596191406,997.248596191406,10454765,"2012-05-09","BJBR"
987.276123046875,1007.22106933594,987.276123046875,987.276123046875,11579860,"2012-05-10","BJBR"
977.303588867188,997.248596191406,967.331115722656,977.303588867188,6275265,"2012-05-11","BJBR"
967.331115722656,977.303588867188,947.386169433594,967.331115722656,12797210,"2012-05-14","BJBR"
977.303588867188,977.303588867188,937.413696289062,977.303588867188,8007030,"2012-05-15","BJBR"
957.358642578125,977.303588867188,937.413696289062,957.358642578125,4449241,"2012-05-16","BJBR"
967.331115722656,977.303588867188,957.358642578125,967.331115722656,6716981,"2012-05-21","BJBR"
987.276123046875,987.276123046875,967.331115722656,987.276123046875,2990227,"2012-05-22","BJBR"
967.331115722656,977.303588867188,957.358642578125,967.331115722656,2907499,"2012-05-23","BJBR"
967.331115722656,977.303588867188,957.358642578125,967.331115722656,1066935,"2012-05-24","BJBR"
957.358642578125,967.331115722656,937.413696289062,957.358642578125,4436205,"2012-05-25","BJBR"
957.358642578125,967.331115722656,917.468688964844,957.358642578125,7461529,"2012-05-28","BJBR"
967.331115722656,967.331115722656,947.386169433594,967.331115722656,2137882,"2012-05-29","BJBR"
957.358642578125,957.358642578125,937.413696289062,957.358642578125,6313370,"2012-05-30","BJBR"
907.496215820312,937.413696289062,897.523742675781,907.496215820312,9468551,"2012-05-31","BJBR"
867.606262207031,897.523742675781,867.606262207031,867.606262207031,9755842,"2012-06-01","BJBR"
827.71630859375,857.6337890625,817.743835449219,827.71630859375,11052409,"2012-06-04","BJBR"
827.71630859375,847.661315917969,827.71630859375,827.71630859375,5591384,"2012-06-05","BJBR"
867.606262207031,877.578735351562,837.688842773438,867.606262207031,17265003,"2012-06-06","BJBR"
877.578735351562,887.55126953125,867.606262207031,877.578735351562,10362010,"2012-06-07","BJBR"
867.606262207031,877.578735351562,847.661315917969,867.606262207031,5464033,"2012-06-08","BJBR"
877.578735351562,887.55126953125,857.6337890625,877.578735351562,4489352,"2012-06-11","BJBR"
867.606262207031,867.606262207031,857.6337890625,867.606262207031,2134873,"2012-06-12","BJBR"
867.606262207031,877.578735351562,857.6337890625,867.606262207031,2404114,"2012-06-13","BJBR"
857.6337890625,877.578735351562,847.661315917969,857.6337890625,3529210,"2012-06-14","BJBR"
807.771362304688,867.606262207031,797.798889160156,807.771362304688,35062972,"2012-06-15","BJBR"
827.71630859375,837.688842773438,817.743835449219,827.71630859375,12694928,"2012-06-18","BJBR"
847.661315917969,847.661315917969,817.743835449219,847.661315917969,4172981,"2012-06-19","BJBR"
877.578735351562,887.55126953125,847.661315917969,877.578735351562,16424691,"2012-06-20","BJBR"
917.468688964844,937.413696289062,867.606262207031,917.468688964844,30189062,"2012-06-21","BJBR"
907.496215820312,917.468688964844,887.55126953125,907.496215820312,11343209,"2012-06-22","BJBR"
907.496215820312,917.468688964844,867.606262207031,867.606262207031,7850600,"2012-06-25","BJBR"
867.606262207031,897.523742675781,857.6337890625,897.523742675781,3640516,"2012-06-26","BJBR"
897.523742675781,917.468688964844,897.523742675781,917.468688964844,14714485,"2012-06-27","BJBR"
917.468688964844,917.468688964844,887.55126953125,897.523742675781,6611190,"2012-06-28","BJBR"
897.523742675781,927.441162109375,897.523742675781,917.468688964844,10156444,"2012-06-29","BJBR"
937.413696289062,937.413696289062,917.468688964844,937.413696289062,10015556,"2012-07-02","BJBR"
947.386169433594,947.386169433594,927.441162109375,947.386169433594,5521191,"2012-07-03","BJBR"
957.358642578125,957.358642578125,937.413696289062,957.358642578125,9740299,"2012-07-04","BJBR"
957.358642578125,957.358642578125,937.413696289062,957.358642578125,4268243,"2012-07-05","BJBR"
937.413696289062,957.358642578125,937.413696289062,937.413696289062,1227377,"2012-07-06","BJBR"
937.413696289062,937.413696289062,927.441162109375,937.413696289062,1887192,"2012-07-09","BJBR"
927.441162109375,947.386169433594,917.468688964844,927.441162109375,2162951,"2012-07-10","BJBR"
947.386169433594,947.386169433594,917.468688964844,947.386169433594,5030841,"2012-07-11","BJBR"
927.441162109375,947.386169433594,907.496215820312,927.441162109375,3777393,"2012-07-12","BJBR"
937.413696289062,937.413696289062,917.468688964844,937.413696289062,1882178,"2012-07-13","BJBR"
947.386169433594,947.386169433594,937.413696289062,947.386169433594,4264232,"2012-07-16","BJBR"
947.386169433594,947.386169433594,937.413696289062,947.386169433594,2566060,"2012-07-17","BJBR"
927.441162109375,947.386169433594,907.496215820312,927.441162109375,14290819,"2012-07-18","BJBR"
927.441162109375,937.413696289062,917.468688964844,927.441162109375,5089001,"2012-07-19","BJBR"
927.441162109375,927.441162109375,917.468688964844,927.441162109375,1840564,"2012-07-20","BJBR"
907.496215820312,917.468688964844,897.523742675781,907.496215820312,3204316,"2012-07-23","BJBR"
897.523742675781,907.496215820312,887.55126953125,897.523742675781,2433194,"2012-07-24","BJBR"
907.496215820312,907.496215820312,877.578735351562,907.496215820312,1143646,"2012-07-25","BJBR"
897.523742675781,907.496215820312,887.55126953125,897.523742675781,1031337,"2012-07-26","BJBR"
927.441162109375,937.413696289062,907.496215820312,927.441162109375,10294323,"2012-07-27","BJBR"
937.413696289062,947.386169433594,937.413696289062,937.413696289062,8505903,"2012-07-30","BJBR"
937.413696289062,947.386169433594,927.441162109375,937.413696289062,6217607,"2012-07-31","BJBR"
1007.22106933594,1007.22106933594,927.441162109375,1007.22106933594,32140932,"2012-08-01","BJBR"
977.303588867188,1017.19354248047,977.303588867188,977.303588867188,9338694,"2012-08-02","BJBR"
997.248596191406,997.248596191406,957.358642578125,997.248596191406,11024332,"2012-08-03","BJBR"
997.248596191406,1017.19354248047,987.276123046875,997.248596191406,9129117,"2012-08-06","BJBR"
997.248596191406,1007.22106933594,987.276123046875,997.248596191406,1867638,"2012-08-07","BJBR"
997.248596191406,1007.22106933594,987.276123046875,997.248596191406,9040875,"2012-08-08","BJBR"
997.248596191406,1017.19354248047,987.276123046875,997.248596191406,16434217,"2012-08-09","BJBR"
1007.22106933594,1007.22106933594,987.276123046875,1007.22106933594,4969673,"2012-08-10","BJBR"
987.276123046875,1007.22106933594,977.303588867188,987.276123046875,3216349,"2012-08-13","BJBR"
987.276123046875,987.276123046875,977.303588867188,987.276123046875,1021811,"2012-08-14","BJBR"
987.276123046875,987.276123046875,977.303588867188,987.276123046875,2559542,"2012-08-15","BJBR"
997.248596191406,997.248596191406,977.303588867188,997.248596191406,2912012,"2012-08-16","BJBR"
997.248596191406,1017.19354248047,987.276123046875,997.248596191406,6638264,"2012-08-23","BJBR"
987.276123046875,997.248596191406,987.276123046875,987.276123046875,3836555,"2012-08-24","BJBR"
987.276123046875,997.248596191406,987.276123046875,987.276123046875,104788,"2012-08-27","BJBR"
997.248596191406,1007.22106933594,987.276123046875,997.248596191406,5701186,"2012-08-28","BJBR"
977.303588867188,997.248596191406,967.331115722656,977.303588867188,5717230,"2012-08-29","BJBR"
977.303588867188,977.303588867188,937.413696289062,977.303588867188,6546512,"2012-08-30","BJBR"
977.303588867188,997.248596191406,957.358642578125,977.303588867188,6777648,"2012-08-31","BJBR"
1017.19354248047,1017.19354248047,977.303588867188,1017.19354248047,8134381,"2012-09-03","BJBR"
1017.19354248047,1017.19354248047,997.248596191406,1017.19354248047,8643782,"2012-09-04","BJBR"
1047.11096191406,1047.11096191406,997.248596191406,1047.11096191406,23124625,"2012-09-05","BJBR"
1077.02844238281,1077.02844238281,1037.13854980469,1077.02844238281,26655339,"2012-09-06","BJBR"
1087.0009765625,1106.94592285156,1067.05603027344,1087.0009765625,30139927,"2012-09-07","BJBR"
1067.05603027344,1087.0009765625,1057.08349609375,1067.05603027344,7650048,"2012-09-10","BJBR"
1067.05603027344,1067.05603027344,1057.08349609375,1067.05603027344,5743302,"2012-09-11","BJBR"
1077.02844238281,1077.02844238281,1057.08349609375,1077.02844238281,2885940,"2012-09-12","BJBR"
1087.0009765625,1096.97351074219,1077.02844238281,1087.0009765625,5915776,"2012-09-13","BJBR"
1087.0009765625,1106.94592285156,1067.05603027344,1087.0009765625,8949122,"2012-09-14","BJBR"
1057.08349609375,1096.97351074219,1057.08349609375,1057.08349609375,5209834,"2012-09-17","BJBR"
1067.05603027344,1067.05603027344,1037.13854980469,1067.05603027344,4170976,"2012-09-18","BJBR"
1067.05603027344,1087.0009765625,1057.08349609375,1067.05603027344,8446239,"2012-09-19","BJBR"
1067.05603027344,1077.02844238281,1057.08349609375,1067.05603027344,4765110,"2012-09-20","BJBR"
1077.02844238281,1077.02844238281,1057.08349609375,1077.02844238281,4923045,"2012-09-21","BJBR"
1096.97351074219,1096.97351074219,1067.05603027344,1096.97351074219,14894480,"2012-09-24","BJBR"
1087.0009765625,1096.97351074219,1077.02844238281,1087.0009765625,4886945,"2012-09-25","BJBR"
1077.02844238281,1087.0009765625,1077.02844238281,1077.02844238281,4115322,"2012-09-26","BJBR"
1106.94592285156,1126.89086914062,1077.02844238281,1106.94592285156,29807512,"2012-09-27","BJBR"
1096.97351074219,1126.89086914062,1087.0009765625,1096.97351074219,8470806,"2012-09-28","BJBR"
1087.0009765625,1096.97351074219,1077.02844238281,1087.0009765625,6383062,"2012-10-01","BJBR"
1106.94592285156,1106.94592285156,1077.02844238281,1106.94592285156,9841578,"2012-10-02","BJBR"
1106.94592285156,1116.91845703125,1087.0009765625,1106.94592285156,10467299,"2012-10-03","BJBR"
1087.0009765625,1096.97351074219,1077.02844238281,1087.0009765625,1716723,"2012-10-04","BJBR"
1096.97351074219,1116.91845703125,1077.02844238281,1096.97351074219,16164976,"2012-10-05","BJBR"
1087.0009765625,1116.91845703125,1087.0009765625,1087.0009765625,19008800,"2012-10-08","BJBR"
1077.02844238281,1116.91845703125,1067.05603027344,1077.02844238281,12396608,"2012-10-09","BJBR"
1067.05603027344,1077.02844238281,1057.08349609375,1067.05603027344,7678627,"2012-10-10","BJBR"
1067.05603027344,1077.02844238281,1057.08349609375,1067.05603027344,2415145,"2012-10-11","BJBR"
1087.0009765625,1087.0009765625,1057.08349609375,1087.0009765625,5789429,"2012-10-12","BJBR"
1087.0009765625,1087.0009765625,1067.05603027344,1087.0009765625,6785168,"2012-10-15","BJBR"
1096.97351074219,1106.94592285156,1087.0009765625,1096.97351074219,4379048,"2012-10-16","BJBR"
1087.0009765625,1106.94592285156,1077.02844238281,1087.0009765625,6051149,"2012-10-17","BJBR"
1106.94592285156,1116.91845703125,1077.02844238281,1106.94592285156,34274302,"2012-10-18","BJBR"
1096.97351074219,1106.94592285156,1087.0009765625,1096.97351074219,3866137,"2012-10-19","BJBR"
1096.97351074219,1106.94592285156,1077.02844238281,1096.97351074219,3497623,"2012-10-22","BJBR"
1077.02844238281,1096.97351074219,1077.02844238281,1077.02844238281,4318381,"2012-10-23","BJBR"
1106.94592285156,1106.94592285156,1077.02844238281,1106.94592285156,9521698,"2012-10-24","BJBR"
1116.91845703125,1156.80834960938,1106.94592285156,1116.91845703125,56478896,"2012-10-25","BJBR"
1096.97351074219,1116.91845703125,1096.97351074219,1096.97351074219,6427183,"2012-10-29","BJBR"
1096.97351074219,1106.94592285156,1087.0009765625,1096.97351074219,5720740,"2012-10-30","BJBR"
1096.97351074219,1106.94592285156,1087.0009765625,1096.97351074219,4324899,"2012-10-31","BJBR"
1106.94592285156,1106.94592285156,1087.0009765625,1106.94592285156,14350484,"2012-11-01","BJBR"
1106.94592285156,1106.94592285156,1096.97351074219,1106.94592285156,11313127,"2012-11-02","BJBR"
1096.97351074219,1106.94592285156,1087.0009765625,1096.97351074219,15598417,"2012-11-05","BJBR"
1116.91845703125,1126.89086914062,1087.0009765625,1116.91845703125,12661336,"2012-11-06","BJBR"
1126.89086914062,1126.89086914062,1106.94592285156,1126.89086914062,7863636,"2012-11-07","BJBR"
1106.94592285156,1116.91845703125,1096.97351074219,1106.94592285156,7187275,"2012-11-08","BJBR"
1116.91845703125,1116.91845703125,1087.0009765625,1116.91845703125,7305600,"2012-11-09","BJBR"
1116.91845703125,1116.91845703125,1096.97351074219,1116.91845703125,9742806,"2012-11-12","BJBR"
1116.91845703125,1116.91845703125,1106.94592285156,1116.91845703125,1740288,"2012-11-13","BJBR"
1106.94592285156,1116.91845703125,1096.97351074219,1106.94592285156,15040883,"2012-11-14","BJBR"
1106.94592285156,1116.91845703125,1096.97351074219,1106.94592285156,5037359,"2012-11-19","BJBR"
1106.94592285156,1106.94592285156,1096.97351074219,1106.94592285156,5332672,"2012-11-20","BJBR"
1106.94592285156,1106.94592285156,1096.97351074219,1106.94592285156,3726252,"2012-11-21","BJBR"
1106.94592285156,1106.94592285156,1087.0009765625,1106.94592285156,4821265,"2012-11-22","BJBR"
1096.97351074219,1106.94592285156,1087.0009765625,1096.97351074219,2233144,"2012-11-23","BJBR"
1096.97351074219,1106.94592285156,1087.0009765625,1096.97351074219,2370522,"2012-11-26","BJBR"
1096.97351074219,1106.94592285156,1077.02844238281,1096.97351074219,13726767,"2012-11-27","BJBR"
1087.0009765625,1087.0009765625,1067.05603027344,1087.0009765625,5954382,"2012-11-28","BJBR"
1087.0009765625,1096.97351074219,1077.02844238281,1087.0009765625,2452748,"2012-11-29","BJBR"
1047.11096191406,1087.0009765625,1027.166015625,1047.11096191406,16644295,"2012-11-30","BJBR"
1067.05603027344,1067.05603027344,1047.11096191406,1067.05603027344,5999005,"2012-12-03","BJBR"
1007.22106933594,1067.05603027344,997.248596191406,1007.22106933594,11994000,"2012-12-04","BJBR"
1007.22106933594,1037.13854980469,997.248596191406,1007.22106933594,15952391,"2012-12-05","BJBR"
1017.19354248047,1017.19354248047,997.248596191406,1017.19354248047,4511412,"2012-12-06","BJBR"
987.276123046875,1027.166015625,987.276123046875,987.276123046875,6329414,"2012-12-07","BJBR"
1007.22106933594,1007.22106933594,997.248596191406,1007.22106933594,2604165,"2012-12-10","BJBR"
1017.19354248047,1017.19354248047,997.248596191406,1017.19354248047,7033351,"2012-12-11","BJBR"
1027.166015625,1027.166015625,1007.22106933594,1027.166015625,1343195,"2012-12-12","BJBR"
1087.0009765625,1087.0009765625,1027.166015625,1087.0009765625,12526966,"2012-12-13","BJBR"
1077.02844238281,1096.97351074219,1067.05603027344,1077.02844238281,2649790,"2012-12-14","BJBR"
1047.11096191406,1087.0009765625,1047.11096191406,1047.11096191406,3641519,"2012-12-17","BJBR"
1077.02844238281,1077.02844238281,1027.166015625,1077.02844238281,2940590,"2012-12-18","BJBR"
1037.13854980469,1077.02844238281,1017.19354248047,1037.13854980469,10573090,"2012-12-19","BJBR"
1027.166015625,1037.13854980469,997.248596191406,1027.166015625,10454263,"2012-12-20","BJBR"
1037.13854980469,1037.13854980469,1017.19354248047,1037.13854980469,12141907,"2012-12-21","BJBR"
1037.13854980469,1047.11096191406,1027.166015625,1037.13854980469,3,"2012-12-26","BJBR"
1047.11096191406,1057.08349609375,1037.13854980469,1047.11096191406,6544005,"2012-12-27","BJBR"
1057.08349609375,1067.05603027344,1037.13854980469,1057.08349609375,7575844,"2012-12-28","BJBR"
1106.94592285156,1126.89086914062,1057.08349609375,1106.94592285156,21709732,"2013-01-02","BJBR"
1146.8359375,1146.8359375,1096.97351074219,1146.8359375,23505172,"2013-01-03","BJBR"
1136.86340332031,1146.8359375,1116.91845703125,1136.86340332031,8006529,"2013-01-04","BJBR"
1136.86340332031,1146.8359375,1126.89086914062,1136.86340332031,11087004,"2013-01-07","BJBR"
1106.94592285156,1146.8359375,1106.94592285156,1106.94592285156,6671355,"2013-01-08","BJBR"
1116.91845703125,1126.89086914062,1106.94592285156,1116.91845703125,3231390,"2013-01-09","BJBR"
1106.94592285156,1126.89086914062,1096.97351074219,1106.94592285156,3164206,"2013-01-10","BJBR"
1116.91845703125,1116.91845703125,1096.97351074219,1116.91845703125,2797697,"2013-01-11","BJBR"
1146.8359375,1156.80834960938,1116.91845703125,1146.8359375,21279548,"2013-01-14","BJBR"
1136.86340332031,1156.80834960938,1136.86340332031,1136.86340332031,3906247,"2013-01-15","BJBR"
1156.80834960938,1156.80834960938,1136.86340332031,1156.80834960938,33250987,"2013-01-16","BJBR"
1196.69836425781,1206.67077636719,1156.80834960938,1196.69836425781,58772206,"2013-01-17","BJBR"
1196.69836425781,1216.64331054688,1186.72583007812,1196.69836425781,20498900,"2013-01-18","BJBR"
1176.75329589844,1196.69836425781,1176.75329589844,1176.75329589844,4085741,"2013-01-21","BJBR"
1186.72583007812,1196.69836425781,1186.72583007812,1186.72583007812,18117849,"2013-01-22","BJBR"
1196.69836425781,1216.64331054688,1186.72583007812,1196.69836425781,26239696,"2013-01-23","BJBR"
1196.69836425781,1206.67077636719,1186.72583007812,1196.69836425781,8016055,"2013-01-25","BJBR"
1196.69836425781,1206.67077636719,1176.75329589844,1196.69836425781,9840575,"2013-01-28","BJBR"
1176.75329589844,1196.69836425781,1176.75329589844,1176.75329589844,11790440,"2013-01-29","BJBR"
1196.69836425781,1196.69836425781,1176.75329589844,1196.69836425781,14323910,"2013-01-30","BJBR"
1196.69836425781,1216.64331054688,1186.72583007812,1196.69836425781,40367066,"2013-01-31","BJBR"
1226.61572265625,1246.56079101562,1196.69836425781,1226.61572265625,80022173,"2013-02-01","BJBR"
1216.64331054688,1266.50573730469,1216.64331054688,1216.64331054688,19473579,"2013-02-04","BJBR"
1216.64331054688,1226.61572265625,1206.67077636719,1216.64331054688,15032861,"2013-02-05","BJBR"
1226.61572265625,1236.58825683594,1206.67077636719,1226.61572265625,19380824,"2013-02-06","BJBR"
1226.61572265625,1226.61572265625,1216.64331054688,1226.61572265625,7043379,"2013-02-07","BJBR"
1206.67077636719,1246.56079101562,1206.67077636719,1206.67077636719,15507166,"2013-02-08","BJBR"
1196.69836425781,1216.64331054688,1196.69836425781,1196.69836425781,13279537,"2013-02-11","BJBR"
1216.64331054688,1216.64331054688,1196.69836425781,1216.64331054688,20576614,"2013-02-12","BJBR"
1216.64331054688,1226.61572265625,1206.67077636719,1216.64331054688,14616215,"2013-02-13","BJBR"
1216.64331054688,1226.61572265625,1216.64331054688,1216.64331054688,29119118,"2013-02-14","BJBR"
1196.69836425781,1226.61572265625,1196.69836425781,1196.69836425781,15664599,"2013-02-15","BJBR"
1186.72583007812,1206.67077636719,1166.78088378906,1186.72583007812,18375558,"2013-02-18","BJBR"
1176.75329589844,1196.69836425781,1166.78088378906,1176.75329589844,6732022,"2013-02-19","BJBR"
1206.67077636719,1206.67077636719,1176.75329589844,1206.67077636719,21708228,"2013-02-20","BJBR"
1186.72583007812,1206.67077636719,1176.75329589844,1186.72583007812,12113830,"2013-02-21","BJBR"
1196.69836425781,1206.67077636719,1186.72583007812,1196.69836425781,19023842,"2013-02-22","BJBR"
1206.67077636719,1206.67077636719,1176.75329589844,1206.67077636719,15309121,"2013-02-25","BJBR"
1186.72583007812,1206.67077636719,1186.72583007812,1186.72583007812,5465537,"2013-02-26","BJBR"
1206.67077636719,1206.67077636719,1186.72583007812,1206.67077636719,13581869,"2013-02-27","BJBR"
1216.64331054688,1226.61572265625,1196.69836425781,1216.64331054688,31441508,"2013-02-28","BJBR"
1276.47814941406,1276.47814941406,1216.64331054688,1276.47814941406,110741194,"2013-03-01","BJBR"
1276.47814941406,1276.47814941406,1276.47814941406,1276.47814941406,0,"2013-03-04","BJBR"
1256.533203125,1276.47814941406,1236.58825683594,1256.533203125,37789975,"2013-03-05","BJBR"
1256.533203125,1266.50573730469,1246.56079101562,1256.533203125,28427716,"2013-03-06","BJBR"
1246.56079101562,1256.533203125,1226.61572265625,1246.56079101562,15764875,"2013-03-07","BJBR"
1246.56079101562,1256.533203125,1236.58825683594,1246.56079101562,16557556,"2013-03-08","BJBR"
1256.533203125,1266.50573730469,1236.58825683594,1256.533203125,19492130,"2013-03-11","BJBR"
1236.58825683594,1276.47814941406,1236.58825683594,1236.58825683594,28877453,"2013-03-13","BJBR"
1226.61572265625,1246.56079101562,1206.67077636719,1226.61572265625,46914581,"2013-03-14","BJBR"
1226.61572265625,1256.533203125,1226.61572265625,1226.61572265625,21514194,"2013-03-15","BJBR"
1226.61572265625,1246.56079101562,1216.64331054688,1226.61572265625,12924560,"2013-03-18","BJBR"
1236.58825683594,1246.56079101562,1226.61572265625,1236.58825683594,13132633,"2013-03-19","BJBR"
1226.61572265625,1256.533203125,1226.61572265625,1226.61572265625,4533473,"2013-03-20","BJBR"
1236.58825683594,1246.56079101562,1226.61572265625,1236.58825683594,16081246,"2013-03-21","BJBR"
1226.61572265625,1256.533203125,1216.64331054688,1226.61572265625,38855908,"2013-03-22","BJBR"
1266.50573730469,1276.47814941406,1226.61572265625,1266.50573730469,54784735,"2013-03-25","BJBR"
1276.47814941406,1286.45068359375,1246.56079101562,1276.47814941406,25798482,"2013-03-26","BJBR"
1286.45068359375,1286.45068359375,1266.50573730469,1286.45068359375,29964945,"2013-03-27","BJBR"
1286.45068359375,1286.45068359375,1266.50573730469,1286.45068359375,16852869,"2013-03-28","BJBR"
1286.45068359375,1296.42321777344,1276.47814941406,1286.45068359375,15789944,"2013-04-01","BJBR"
1276.47814941406,1296.42321777344,1266.50573730469,1276.47814941406,10217111,"2013-04-02","BJBR"
1266.50573730469,1286.45068359375,1256.533203125,1266.50573730469,3,"2013-04-03","BJBR"
1256.533203125,1276.47814941406,1246.56079101562,1256.533203125,20981227,"2013-04-04","BJBR"
1266.50573730469,1276.47814941406,1256.533203125,1266.50573730469,3938837,"2013-04-05","BJBR"
1276.47814941406,1276.47814941406,1266.50573730469,1276.47814941406,10740050,"2013-04-08","BJBR"
1266.50573730469,1296.42321777344,1266.50573730469,1266.50573730469,4632245,"2013-04-09","BJBR"
1286.45068359375,1286.45068359375,1256.533203125,1286.45068359375,26078251,"2013-04-10","BJBR"
1276.47814941406,1296.42321777344,1276.47814941406,1276.47814941406,11544764,"2013-04-11","BJBR"
1286.45068359375,1286.45068359375,1276.47814941406,1286.45068359375,8304850,"2013-04-12","BJBR"
1276.47814941406,1296.42321777344,1276.47814941406,1276.47814941406,11557298,"2013-04-15","BJBR"
1296.42321777344,1296.42321777344,1276.47814941406,1296.42321777344,33911303,"2013-04-16","BJBR"
1246.56079101562,1256.533203125,1216.64331054688,1246.56079101562,48119897,"2013-04-17","BJBR"
1246.56079101562,1256.533203125,1226.61572265625,1246.56079101562,30635791,"2013-04-18","BJBR"
1226.61572265625,1256.533203125,1226.61572265625,1226.61572265625,10490363,"2013-04-19","BJBR"
1226.61572265625,1246.56079101562,1196.69836425781,1206.67077636719,21835077,"2013-04-22","BJBR"
1206.67077636719,1206.67077636719,1206.67077636719,1206.67077636719,0,"2013-04-23","BJBR"
1216.64331054688,1236.58825683594,1196.69836425781,1226.61572265625,20465308,"2013-04-24","BJBR"
1226.61572265625,1236.58825683594,1206.67077636719,1226.61572265625,18395613,"2013-04-25","BJBR"
1226.61572265625,1236.58825683594,1196.69836425781,1206.67077636719,13149178,"2013-04-26","BJBR"
1216.64331054688,1216.64331054688,1196.69836425781,1206.67077636719,6081231,"2013-04-29","BJBR"
1206.67077636719,1226.61572265625,1206.67077636719,1216.64331054688,5817506,"2013-04-30","BJBR"
1216.64331054688,1226.61572265625,1206.67077636719,1216.64331054688,13382320,"2013-05-01","BJBR"
1216.64331054688,1226.61572265625,1186.72583007812,1186.72583007812,27055440,"2013-05-02","BJBR"
1196.69836425781,1206.67077636719,1176.75329589844,1186.72583007812,5909258,"2013-05-03","BJBR"
1196.69836425781,1206.67077636719,1176.75329589844,1206.67077636719,5024323,"2013-05-06","BJBR"
1206.67077636719,1216.64331054688,1186.72583007812,1196.69836425781,4524448,"2013-05-07","BJBR"
1206.67077636719,1216.64331054688,1186.72583007812,1186.72583007812,17962421,"2013-05-08","BJBR"
1206.67077636719,1216.64331054688,1186.72583007812,1186.72583007812,11572841,"2013-05-10","BJBR"
1196.69836425781,1206.67077636719,1176.75329589844,1186.72583007812,14671868,"2013-05-13","BJBR"
1186.72583007812,1206.67077636719,1186.72583007812,1196.69836425781,7446488,"2013-05-14","BJBR"
1206.67077636719,1236.58825683594,1206.67077636719,1226.61572265625,24904021,"2013-05-15","BJBR"
1226.61572265625,1236.58825683594,1216.64331054688,1216.64331054688,5325151,"2013-05-16","BJBR"
1216.64331054688,1236.58825683594,1206.67077636719,1216.64331054688,6270252,"2013-05-17","BJBR"
1216.64331054688,1226.61572265625,1206.67077636719,1206.67077636719,9797958,"2013-05-20","BJBR"
1206.67077636719,1226.61572265625,1206.67077636719,1216.64331054688,12453765,"2013-05-21","BJBR"
1216.64331054688,1256.533203125,1216.64331054688,1246.56079101562,48447799,"2013-05-22","BJBR"
1246.56079101562,1246.56079101562,1196.69836425781,1196.69836425781,26530496,"2013-05-23","BJBR"
1196.69836425781,1226.61572265625,1186.72583007812,1196.69836425781,9031850,"2013-05-24","BJBR"
1206.67077636719,1236.58825683594,1196.69836425781,1236.58825683594,29695705,"2013-05-27","BJBR"
1236.58825683594,1286.45068359375,1216.64331054688,1276.47814941406,61272585,"2013-05-28","BJBR"
1276.47814941406,1286.45068359375,1256.533203125,1266.50573730469,9461031,"2013-05-29","BJBR"
1266.50573730469,1276.47814941406,1236.58825683594,1236.58825683594,7240421,"2013-05-30","BJBR"
1256.533203125,1266.50573730469,1216.64331054688,1216.64331054688,7415904,"2013-05-31","BJBR"
1216.64331054688,1236.58825683594,1196.69836425781,1216.64331054688,8874417,"2013-06-03","BJBR"
1196.69836425781,1226.61572265625,1186.72583007812,1226.61572265625,16798218,"2013-06-04","BJBR"
1226.61572265625,1226.61572265625,1186.72583007812,1206.67077636719,5741296,"2013-06-05","BJBR"
1196.69836425781,1206.67077636719,1176.75329589844,1176.75329589844,2855857,"2013-06-07","BJBR"
1176.75329589844,1196.69836425781,1166.78088378906,1186.72583007812,6095771,"2013-06-10","BJBR"
1186.72583007812,1186.72583007812,1116.91845703125,1166.78088378906,6425178,"2013-06-11","BJBR"
1156.80834960938,1166.78088378906,1116.91845703125,1126.89086914062,11497634,"2013-06-12","BJBR"
1126.89086914062,1156.80834960938,1096.97351074219,1146.8359375,8232150,"2013-06-13","BJBR"
1146.8359375,1186.72583007812,1126.89086914062,1186.72583007812,9053911,"2013-06-14","BJBR"
1166.78088378906,1186.72583007812,1156.80834960938,1166.78088378906,3248939,"2013-06-17","BJBR"
1166.78088378906,1176.75329589844,1156.80834960938,1166.78088378906,3603915,"2013-06-18","BJBR"
1166.78088378906,1176.75329589844,1146.8359375,1146.8359375,3897222,"2013-06-19","BJBR"
1136.86340332031,1156.80834960938,1096.97351074219,1156.80834960938,11045891,"2013-06-20","BJBR"
1106.94592285156,1186.72583007812,1106.94592285156,1186.72583007812,3,"2013-06-21","BJBR"
1166.78088378906,1186.72583007812,1136.86340332031,1166.78088378906,10260230,"2013-06-24","BJBR"
1166.78088378906,1186.72583007812,1146.8359375,1156.80834960938,10895979,"2013-06-25","BJBR"
1146.8359375,1166.78088378906,1136.86340332031,1146.8359375,19183782,"2013-06-26","BJBR"
1146.8359375,1186.72583007812,1146.8359375,1186.72583007812,4656812,"2013-06-27","BJBR"
1186.72583007812,1186.72583007812,1176.75329589844,1176.75329589844,2422665,"2013-06-28","BJBR"
1196.69836425781,1216.64331054688,1176.75329589844,1196.69836425781,7445485,"2013-07-01","BJBR"
1196.69836425781,1226.61572265625,1196.69836425781,1216.64331054688,4724499,"2013-07-02","BJBR"
1216.64331054688,1216.64331054688,1156.80834960938,1186.72583007812,7693668,"2013-07-03","BJBR"
1186.72583007812,1206.67077636719,1146.8359375,1156.80834960938,24574113,"2013-07-04","BJBR"
1166.78088378906,1176.75329589844,1156.80834960938,1176.75329589844,1455003,"2013-07-05","BJBR"
1186.72583007812,1186.72583007812,1146.8359375,1176.75329589844,3305093,"2013-07-08","BJBR"
1186.72583007812,1186.72583007812,1166.78088378906,1166.78088378906,2711460,"2013-07-09","BJBR"
1166.78088378906,1186.72583007812,1146.8359375,1166.78088378906,7180757,"2013-07-10","BJBR"
1166.78088378906,1186.72583007812,1166.78088378906,1166.78088378906,5854608,"2013-07-11","BJBR"
1166.78088378906,1186.72583007812,1156.80834960938,1166.78088378906,5304093,"2013-07-12","BJBR"
1156.80834960938,1186.72583007812,1156.80834960938,1186.72583007812,8344459,"2013-07-15","BJBR"
1176.75329589844,1186.72583007812,1146.8359375,1156.80834960938,16909525,"2013-07-16","BJBR"
1166.78088378906,1176.75329589844,1146.8359375,1146.8359375,9371284,"2013-07-17","BJBR"
1156.80834960938,1176.75329589844,1156.80834960938,1166.78088378906,11084999,"2013-07-18","BJBR"
1176.75329589844,1196.69836425781,1166.78088378906,1186.72583007812,14874425,"2013-07-19","BJBR"
1196.69836425781,1196.69836425781,1176.75329589844,1186.72583007812,6891461,"2013-07-22","BJBR"
1186.72583007812,1206.67077636719,1166.78088378906,1166.78088378906,11214355,"2013-07-23","BJBR"
1176.75329589844,1176.75329589844,1126.89086914062,1156.80834960938,6714474,"2013-07-24","BJBR"
1146.8359375,1166.78088378906,1136.86340332031,1146.8359375,5033850,"2013-07-25","BJBR"
1146.8359375,1146.8359375,1087.0009765625,1087.0009765625,8185020,"2013-07-26","BJBR"
1096.97351074219,1096.97351074219,1037.13854980469,1037.13854980469,3482582,"2013-07-29","BJBR"
1037.13854980469,1087.0009765625,1037.13854980469,1067.05603027344,11535739,"2013-07-30","BJBR"
1067.05603027344,1067.05603027344,1047.11096191406,1057.08349609375,4415147,"2013-07-31","BJBR"
1057.08349609375,1067.05603027344,1037.13854980469,1037.13854980469,3822517,"2013-08-01","BJBR"
1057.08349609375,1057.08349609375,1037.13854980469,1047.11096191406,4933072,"2013-08-02","BJBR"
1047.11096191406,1057.08349609375,1027.166015625,1037.13854980469,11759856,"2013-08-12","BJBR"
1047.11096191406,1047.11096191406,1027.166015625,1037.13854980469,2074708,"2013-08-13","BJBR"
1047.11096191406,1057.08349609375,1037.13854980469,1047.11096191406,4400607,"2013-08-14","BJBR"
1047.11096191406,1047.11096191406,1027.166015625,1037.13854980469,2986216,"2013-08-15","BJBR"
1037.13854980469,1047.11096191406,1007.22106933594,1007.22106933594,5697175,"2013-08-16","BJBR"
1007.22106933594,1017.19354248047,967.331115722656,967.331115722656,4396596,"2013-08-19","BJBR"
967.331115722656,977.303588867188,907.496215820312,917.468688964844,9472562,"2013-08-20","BJBR"
927.441162109375,947.386169433594,907.496215820312,907.496215820312,12423181,"2013-08-21","BJBR"
947.386169433594,947.386169433594,867.606262207031,887.55126953125,9715230,"2013-08-22","BJBR"
907.496215820312,907.496215820312,857.6337890625,857.6337890625,13919297,"2013-08-23","BJBR"
857.6337890625,877.578735351562,827.71630859375,837.688842773438,4461776,"2013-08-26","BJBR"
837.688842773438,837.688842773438,767.881408691406,767.881408691406,15644043,"2013-08-27","BJBR"
747.936462402344,757.908935546875,718.018981933594,737.963928222656,22821290,"2013-08-28","BJBR"
757.908935546875,767.881408691406,737.963928222656,757.908935546875,20836329,"2013-08-29","BJBR"
787.826416015625,797.798889160156,757.908935546875,777.853881835938,24500912,"2013-08-30","BJBR"
787.826416015625,817.743835449219,777.853881835938,797.798889160156,29398888,"2013-09-02","BJBR"
797.798889160156,847.661315917969,797.798889160156,827.71630859375,15675630,"2013-09-03","BJBR"
857.6337890625,857.6337890625,807.771362304688,827.71630859375,6652804,"2013-09-04","BJBR"
837.688842773438,847.661315917969,807.771362304688,817.743835449219,6866893,"2013-09-05","BJBR"
817.743835449219,817.743835449219,797.798889160156,797.798889160156,9192793,"2013-09-06","BJBR"
807.771362304688,867.606262207031,807.771362304688,867.606262207031,13533736,"2013-09-09","BJBR"
867.606262207031,917.468688964844,867.606262207031,887.55126953125,33237449,"2013-09-10","BJBR"
907.496215820312,927.441162109375,877.578735351562,877.578735351562,8644785,"2013-09-11","BJBR"
887.55126953125,917.468688964844,877.578735351562,877.578735351562,10573090,"2013-09-12","BJBR"
887.55126953125,917.468688964844,877.578735351562,897.523742675781,16647804,"2013-09-13","BJBR"
907.496215820312,927.441162109375,897.523742675781,917.468688964844,9207834,"2013-09-16","BJBR"
917.468688964844,927.441162109375,907.496215820312,907.496215820312,6304345,"2013-09-17","BJBR"
907.496215820312,907.496215820312,877.578735351562,877.578735351562,10745565,"2013-09-18","BJBR"
907.496215820312,1007.22106933594,907.496215820312,967.331115722656,53720306,"2013-09-19","BJBR"
977.303588867188,987.276123046875,947.386169433594,977.303588867188,19681652,"2013-09-20","BJBR"
977.303588867188,977.303588867188,947.386169433594,957.358642578125,1540739,"2013-09-23","BJBR"
957.358642578125,967.331115722656,887.55126953125,897.523742675781,10742055,"2013-09-24","BJBR"
897.523742675781,897.523742675781,837.688842773438,867.606262207031,14042637,"2013-09-25","BJBR"
867.606262207031,907.496215820312,857.6337890625,887.55126953125,9209840,"2013-09-26","BJBR"
907.496215820312,907.496215820312,887.55126953125,897.523742675781,6350974,"2013-09-27","BJBR"
887.55126953125,897.523742675781,877.578735351562,897.523742675781,7618962,"2013-09-30","BJBR"
887.55126953125,907.496215820312,887.55126953125,897.523742675781,5466039,"2013-10-01","BJBR"
917.468688964844,927.441162109375,897.523742675781,907.496215820312,8471308,"2013-10-02","BJBR"
917.468688964844,937.413696289062,907.496215820312,917.468688964844,18666860,"2013-10-03","BJBR"
917.468688964844,917.468688964844,897.523742675781,907.496215820312,4472305,"2013-10-04","BJBR"
907.496215820312,907.496215820312,887.55126953125,897.523742675781,3562802,"2013-10-07","BJBR"
887.55126953125,937.413696289062,887.55126953125,907.496215820312,68533563,"2013-10-08","BJBR"
917.468688964844,937.413696289062,907.496215820312,917.468688964844,15167231,"2013-10-09","BJBR"
927.441162109375,937.413696289062,907.496215820312,907.496215820312,8628741,"2013-10-10","BJBR"
927.441162109375,927.441162109375,897.523742675781,897.523742675781,12910522,"2013-10-11","BJBR"
907.496215820312,917.468688964844,887.55126953125,897.523742675781,8804725,"2013-10-16","BJBR"
907.496215820312,937.413696289062,897.523742675781,937.413696289062,23682660,"2013-10-17","BJBR"
937.413696289062,937.413696289062,917.468688964844,927.441162109375,5274010,"2013-10-18","BJBR"
927.441162109375,937.413696289062,927.441162109375,937.413696289062,6167970,"2013-10-21","BJBR"
927.441162109375,937.413696289062,917.468688964844,927.441162109375,3526703,"2013-10-22","BJBR"
927.441162109375,947.386169433594,927.441162109375,927.441162109375,12377555,"2013-10-23","BJBR"
937.413696289062,937.413696289062,917.468688964844,917.468688964844,23738815,"2013-10-24","BJBR"
927.441162109375,957.358642578125,917.468688964844,927.441162109375,21573858,"2013-10-25","BJBR"
937.413696289062,947.386169433594,927.441162109375,937.413696289062,8902995,"2013-10-28","BJBR"
937.413696289062,947.386169433594,927.441162109375,937.413696289062,12457776,"2013-10-29","BJBR"
937.413696289062,937.413696289062,927.441162109375,927.441162109375,5234903,"2013-10-30","BJBR"
927.441162109375,937.413696289062,907.496215820312,907.496215820312,5541747,"2013-10-31","BJBR"
907.496215820312,927.441162109375,897.523742675781,897.523742675781,6325905,"2013-11-01","BJBR"
907.496215820312,917.468688964844,897.523742675781,917.468688964844,4894466,"2013-11-04","BJBR"
917.468688964844,927.441162109375,897.523742675781,907.496215820312,13782421,"2013-11-06","BJBR"
917.468688964844,937.413696289062,907.496215820312,917.468688964844,13374799,"2013-11-07","BJBR"
927.441162109375,927.441162109375,897.523742675781,907.496215820312,4793689,"2013-11-08","BJBR"
907.496215820312,917.468688964844,867.606262207031,877.578735351562,19870170,"2013-11-11","BJBR"
877.578735351562,887.55126953125,837.688842773438,847.661315917969,10632755,"2013-11-12","BJBR"
847.661315917969,847.661315917969,807.771362304688,827.71630859375,10382566,"2013-11-13","BJBR"
837.688842773438,857.6337890625,827.71630859375,847.661315917969,5171228,"2013-11-14","BJBR"
857.6337890625,867.606262207031,817.743835449219,817.743835449219,5670100,"2013-11-15","BJBR"
827.71630859375,837.688842773438,817.743835449219,827.71630859375,2188020,"2013-11-18","BJBR"
827.71630859375,847.661315917969,827.71630859375,837.688842773438,4373533,"2013-11-19","BJBR"
837.688842773438,847.661315917969,827.71630859375,837.688842773438,3733773,"2013-11-20","BJBR"
827.71630859375,837.688842773438,817.743835449219,817.743835449219,3039362,"2013-11-21","BJBR"
817.743835449219,827.71630859375,817.743835449219,827.71630859375,1947357,"2013-11-22","BJBR"
827.71630859375,827.71630859375,817.743835449219,827.71630859375,3300581,"2013-11-25","BJBR"
827.71630859375,827.71630859375,807.771362304688,817.743835449219,3390829,"2013-11-26","BJBR"
817.743835449219,817.743835449219,807.771362304688,817.743835449219,4069697,"2013-11-27","BJBR"
817.743835449219,817.743835449219,807.771362304688,817.743835449219,954626,"2013-11-28","BJBR"
817.743835449219,837.688842773438,807.771362304688,837.688842773438,4742047,"2013-11-29","BJBR"
827.71630859375,857.6337890625,827.71630859375,847.661315917969,2776138,"2013-12-02","BJBR"
847.661315917969,857.6337890625,837.688842773438,847.661315917969,2638258,"2013-12-03","BJBR"
847.661315917969,857.6337890625,827.71630859375,847.661315917969,8202067,"2013-12-04","BJBR"
837.688842773438,857.6337890625,837.688842773438,857.6337890625,3171225,"2013-12-05","BJBR"
857.6337890625,857.6337890625,827.71630859375,837.688842773438,2134873,"2013-12-06","BJBR"
857.6337890625,857.6337890625,837.688842773438,837.688842773438,1450490,"2013-12-09","BJBR"
847.661315917969,857.6337890625,837.688842773438,857.6337890625,3709205,"2013-12-10","BJBR"
847.661315917969,867.606262207031,847.661315917969,867.606262207031,3058414,"2013-12-11","BJBR"
867.606262207031,867.606262207031,837.688842773438,847.661315917969,7601414,"2013-12-12","BJBR"
847.661315917969,847.661315917969,827.71630859375,847.661315917969,2020559,"2013-12-13","BJBR"
847.661315917969,847.661315917969,827.71630859375,847.661315917969,722989,"2013-12-16","BJBR"
847.661315917969,857.6337890625,837.688842773438,847.661315917969,6710463,"2013-12-17","BJBR"
857.6337890625,857.6337890625,837.688842773438,847.661315917969,1048885,"2013-12-18","BJBR"
867.606262207031,877.578735351562,847.661315917969,847.661315917969,1571323,"2013-12-19","BJBR"
857.6337890625,857.6337890625,847.661315917969,857.6337890625,1002759,"2013-12-20","BJBR"
857.6337890625,867.606262207031,847.661315917969,857.6337890625,4405621,"2013-12-23","BJBR"
857.6337890625,857.6337890625,847.661315917969,857.6337890625,685887,"2013-12-24","BJBR"
857.6337890625,867.606262207031,847.661315917969,867.606262207031,1704188,"2013-12-27","BJBR"
877.578735351562,887.55126953125,867.606262207031,887.55126953125,7416906,"2013-12-30","BJBR"
887.55126953125,887.55126953125,877.578735351562,887.55126953125,3156183,"2014-01-02","BJBR"
877.578735351562,887.55126953125,867.606262207031,877.578735351562,4453754,"2014-01-03","BJBR"
877.578735351562,877.578735351562,862.620056152344,867.606262207031,700026,"2014-01-06","BJBR"
867.606262207031,872.592529296875,857.6337890625,862.620056152344,3434449,"2014-01-07","BJBR"
867.606262207031,877.578735351562,857.6337890625,862.620056152344,10334534,"2014-01-08","BJBR"
867.606262207031,872.592529296875,852.647521972656,852.647521972656,6955236,"2014-01-09","BJBR"
852.647521972656,852.647521972656,812.757629394531,817.743835449219,11985878,"2014-01-10","BJBR"
827.71630859375,842.675048828125,827.71630859375,827.71630859375,33085832,"2014-01-13","BJBR"
827.71630859375,842.675048828125,822.730102539062,837.688842773438,21269220,"2014-01-15","BJBR"
837.688842773438,842.675048828125,832.702575683594,837.688842773438,11356446,"2014-01-16","BJBR"
837.688842773438,852.647521972656,832.702575683594,832.702575683594,17415717,"2014-01-17","BJBR"
837.688842773438,907.496215820312,837.688842773438,902.509948730469,34021507,"2014-01-20","BJBR"
902.509948730469,917.468688964844,892.537475585938,897.523742675781,14432309,"2014-01-21","BJBR"
907.496215820312,912.482482910156,887.55126953125,897.523742675781,6962657,"2014-01-22","BJBR"
897.523742675781,907.496215820312,892.537475585938,902.509948730469,5736383,"2014-01-23","BJBR"
897.523742675781,902.509948730469,892.537475585938,897.523742675781,4024071,"2014-01-24","BJBR"
887.55126953125,887.55126953125,877.578735351562,877.578735351562,5456713,"2014-01-27","BJBR"
877.578735351562,887.55126953125,867.606262207031,882.565002441406,7167420,"2014-01-28","BJBR"
887.55126953125,912.482482910156,887.55126953125,897.523742675781,10351080,"2014-01-29","BJBR"
887.55126953125,912.482482910156,877.578735351562,912.482482910156,4587923,"2014-01-30","BJBR"
912.482482910156,912.482482910156,902.509948730469,912.482482910156,3348312,"2014-02-03","BJBR"
912.482482910156,912.482482910156,897.523742675781,912.482482910156,8360302,"2014-02-04","BJBR"
912.482482910156,937.413696289062,907.496215820312,932.427429199219,13429851,"2014-02-05","BJBR"
937.413696289062,947.386169433594,932.427429199219,937.413696289062,16859487,"2014-02-06","BJBR"
942.39990234375,947.386169433594,932.427429199219,942.39990234375,18392806,"2014-02-07","BJBR"
942.39990234375,947.386169433594,927.441162109375,932.427429199219,7462733,"2014-02-10","BJBR"
932.427429199219,937.413696289062,922.454956054688,922.454956054688,3655557,"2014-02-11","BJBR"
927.441162109375,962.344909667969,922.454956054688,957.358642578125,24888478,"2014-02-12","BJBR"
957.358642578125,957.358642578125,942.39990234375,947.386169433594,4347862,"2014-02-13","BJBR"
957.358642578125,962.344909667969,947.386169433594,957.358642578125,6623423,"2014-02-14","BJBR"
962.344909667969,977.303588867188,957.358642578125,967.331115722656,8336637,"2014-02-17","BJBR"
967.331115722656,972.3173828125,952.372375488281,957.358642578125,3495417,"2014-02-18","BJBR"
957.358642578125,962.344909667969,947.386169433594,952.372375488281,4098075,"2014-02-19","BJBR"
957.358642578125,957.358642578125,942.39990234375,942.39990234375,2428983,"2014-02-20","BJBR"
947.386169433594,1096.97351074219,942.39990234375,1042.12475585938,33170365,"2014-02-21","BJBR"
1047.11096191406,1047.11096191406,1012.20733642578,1027.166015625,9185874,"2014-02-24","BJBR"
1032.15234375,1057.08349609375,1017.19354248047,1042.12475585938,12831103,"2014-02-25","BJBR"
1047.11096191406,1057.08349609375,1032.15234375,1037.13854980469,5211739,"2014-02-26","BJBR"
1037.13854980469,1047.11096191406,1032.15234375,1032.15234375,4431893,"2014-02-27","BJBR"
1037.13854980469,1042.12475585938,1012.20733642578,1012.20733642578,14221930,"2014-02-28","BJBR"
1012.20733642578,1022.17980957031,987.276123046875,1007.22106933594,9683443,"2014-03-03","BJBR"
1002.23486328125,1042.12475585938,1002.23486328125,1037.13854980469,10296931,"2014-03-04","BJBR"
1047.11096191406,1057.08349609375,1037.13854980469,1037.13854980469,5987574,"2014-03-05","BJBR"
1037.13854980469,1062.06970214844,1017.19354248047,1052.09729003906,12498488,"2014-03-06","BJBR"
1057.08349609375,1062.06970214844,1037.13854980469,1037.13854980469,4890355,"2014-03-07","BJBR"
1032.15234375,1037.13854980469,1017.19354248047,1022.17980957031,4982910,"2014-03-10","BJBR"
1027.166015625,1037.13854980469,1012.20733642578,1022.17980957031,13773195,"2014-03-11","BJBR"
1022.17980957031,1032.15234375,1012.20733642578,1017.19354248047,15477083,"2014-03-12","BJBR"
1022.17980957031,1047.11096191406,1022.17980957031,1032.15234375,18475934,"2014-03-13","BJBR"
1032.15234375,1047.11096191406,1017.19354248047,1042.12475585938,17701604,"2014-03-14","BJBR"
1057.08349609375,1067.05603027344,1037.13854980469,1037.13854980469,37226826,"2014-03-17","BJBR"
1047.11096191406,1047.11096191406,1027.166015625,1037.13854980469,17497242,"2014-03-18","BJBR"
1037.13854980469,1062.06970214844,1037.13854980469,1042.12475585938,25462257,"2014-03-19","BJBR"
1042.12475585938,1047.11096191406,1017.19354248047,1022.17980957031,12262037,"2014-03-20","BJBR"
1007.22106933594,1027.166015625,972.3173828125,992.262329101562,47300543,"2014-03-21","BJBR"
992.262329101562,992.262329101562,942.39990234375,947.386169433594,38089600,"2014-03-24","BJBR"
947.386169433594,977.303588867188,947.386169433594,977.303588867188,19612562,"2014-03-25","BJBR"
982.289855957031,1022.17980957031,977.303588867188,1022.17980957031,53696942,"2014-03-26","BJBR"
1032.15234375,1052.09729003906,1027.166015625,1047.11096191406,40037760,"2014-03-27","BJBR"
1047.11096191406,1057.08349609375,1037.13854980469,1042.12475585938,23492337,"2014-03-28","BJBR"
1057.08349609375,1077.02844238281,1042.12475585938,1067.05603027344,51418372,"2014-04-01","BJBR"
1077.02844238281,1136.86340332031,1067.05603027344,1126.89086914062,90494788,"2014-04-02","BJBR"
1126.89086914062,1146.8359375,1116.91845703125,1126.89086914062,23695094,"2014-04-03","BJBR"
1131.87719726562,1151.82214355469,1121.90466308594,1146.8359375,26329743,"2014-04-04","BJBR"
1146.8359375,1171.76708984375,1136.86340332031,1151.82214355469,21755959,"2014-04-07","BJBR"
1156.80834960938,1166.78088378906,1146.8359375,1161.79455566406,22862504,"2014-04-08","BJBR"
1161.79455566406,1161.79455566406,1161.79455566406,1161.79455566406,0,"2014-04-09","BJBR"
1077.02844238281,1161.79455566406,1077.02844238281,1116.91845703125,34088691,"2014-04-10","BJBR"
1111.93212890625,1131.87719726562,1082.01477050781,1126.89086914062,20893085,"2014-04-11","BJBR"
1126.89086914062,1151.82214355469,1126.89086914062,1141.849609375,35108096,"2014-04-14","BJBR"
1146.8359375,1156.80834960938,1126.89086914062,1136.86340332031,39350669,"2014-04-15","BJBR"
1136.86340332031,1146.8359375,1126.89086914062,1141.849609375,47924459,"2014-04-16","BJBR"
1087.0009765625,1087.0009765625,1027.166015625,1052.09729003906,43447341,"2014-04-17","BJBR"
1057.08349609375,1062.06970214844,1012.20733642578,1017.19354248047,21040089,"2014-04-21","BJBR"
1002.23486328125,1027.166015625,992.262329101562,1002.23486328125,26574116,"2014-04-22","BJBR"
1002.23486328125,1022.17980957031,997.248596191406,1007.22106933594,22871228,"2014-04-23","BJBR"
1017.19354248047,1017.19354248047,977.303588867188,982.289855957031,19949489,"2014-04-24","BJBR"
982.289855957031,1007.22106933594,982.289855957031,1002.23486328125,14713181,"2014-04-25","BJBR"
1002.23486328125,1007.22106933594,972.3173828125,982.289855957031,19455630,"2014-04-28","BJBR"
982.289855957031,1002.23486328125,982.289855957031,987.276123046875,12431002,"2014-04-29","BJBR"
987.276123046875,997.248596191406,957.358642578125,962.344909667969,20004841,"2014-04-30","BJBR"
967.331115722656,967.331115722656,942.39990234375,942.39990234375,14662342,"2014-05-02","BJBR"
947.386169433594,952.372375488281,922.454956054688,927.441162109375,8617911,"2014-05-05","BJBR"
947.386169433594,947.386169433594,907.496215820312,912.482482910156,10130573,"2014-05-06","BJBR"
912.482482910156,942.39990234375,907.496215820312,927.441162109375,23019135,"2014-05-07","BJBR"
947.386169433594,947.386169433594,917.468688964844,927.441162109375,10946819,"2014-05-08","BJBR"
932.427429199219,937.413696289062,927.441162109375,932.427429199219,5240819,"2014-05-09","BJBR"
937.413696289062,957.358642578125,927.441162109375,947.386169433594,28209616,"2014-05-12","BJBR"
947.386169433594,947.386169433594,897.523742675781,902.509948730469,47709769,"2014-05-13","BJBR"
902.509948730469,917.468688964844,897.523742675781,902.509948730469,41898680,"2014-05-14","BJBR"
917.468688964844,917.468688964844,892.537475585938,902.509948730469,35413637,"2014-05-16","BJBR"
897.523742675781,922.454956054688,892.537475585938,897.523742675781,24666066,"2014-05-19","BJBR"
872.592529296875,902.509948730469,857.6337890625,872.592529296875,23934052,"2014-05-20","BJBR"
862.620056152344,882.565002441406,852.647521972656,862.620056152344,19010004,"2014-05-21","BJBR"
867.606262207031,882.565002441406,857.6337890625,867.606262207031,23274638,"2014-05-22","BJBR"
857.6337890625,877.578735351562,847.661315917969,857.6337890625,15614060,"2014-05-23","BJBR"
847.661315917969,867.606262207031,842.675048828125,847.661315917969,13082796,"2014-05-26","BJBR"
877.578735351562,882.565002441406,842.675048828125,877.578735351562,17533943,"2014-05-28","BJBR"
862.620056152344,892.537475585938,862.620056152344,862.620056152344,16055876,"2014-05-30","BJBR"
862.620056152344,867.606262207031,852.647521972656,862.620056152344,8257218,"2014-06-02","BJBR"
857.6337890625,867.606262207031,857.6337890625,857.6337890625,4843526,"2014-06-03","BJBR"
857.6337890625,867.606262207031,852.647521972656,857.6337890625,7837464,"2014-06-04","BJBR"
862.620056152344,862.620056152344,852.647521972656,857.6337890625,3293762,"2014-06-05","BJBR"
842.675048828125,862.620056152344,842.675048828125,842.675048828125,10787480,"2014-06-06","BJBR"
827.71630859375,852.647521972656,822.730102539062,827.71630859375,7744608,"2014-06-09","BJBR"
832.702575683594,847.661315917969,827.71630859375,832.702575683594,12983422,"2014-06-10","BJBR"
847.661315917969,847.661315917969,832.702575683594,847.661315917969,29307737,"2014-06-11","BJBR"
847.661315917969,852.647521972656,842.675048828125,847.661315917969,19735901,"2014-06-12","BJBR"
837.688842773438,847.661315917969,832.702575683594,837.688842773438,8669854,"2014-06-13","BJBR"
827.71630859375,842.675048828125,827.71630859375,827.71630859375,9954288,"2014-06-16","BJBR"
827.71630859375,837.688842773438,822.730102539062,827.71630859375,13725664,"2014-06-17","BJBR"
827.71630859375,832.702575683594,817.743835449219,827.71630859375,18631663,"2014-06-18","BJBR"
827.71630859375,842.675048828125,827.71630859375,827.71630859375,16171694,"2014-06-19","BJBR"
827.71630859375,837.688842773438,817.743835449219,827.71630859375,10364416,"2014-06-20","BJBR"
822.730102539062,832.702575683594,822.730102539062,822.730102539062,4328810,"2014-06-23","BJBR"
832.702575683594,832.702575683594,822.730102539062,832.702575683594,6933476,"2014-06-24","BJBR"
817.743835449219,832.702575683594,817.743835449219,817.743835449219,9293670,"2014-06-25","BJBR"
817.743835449219,827.71630859375,817.743835449219,817.743835449219,3122792,"2014-06-26","BJBR"
822.730102539062,827.71630859375,817.743835449219,822.730102539062,4395493,"2014-06-27","BJBR"
822.730102539062,827.71630859375,817.743835449219,822.730102539062,1535324,"2014-06-30","BJBR"
852.647521972656,852.647521972656,822.730102539062,852.647521972656,20914544,"2014-07-01","BJBR"
847.661315917969,862.620056152344,842.675048828125,847.661315917969,14853467,"2014-07-02","BJBR"
842.675048828125,857.6337890625,842.675048828125,842.675048828125,7131220,"2014-07-03","BJBR"
847.661315917969,852.647521972656,837.688842773438,847.661315917969,7871357,"2014-07-04","BJBR"
862.620056152344,867.606262207031,842.675048828125,862.620056152344,21565234,"2014-07-07","BJBR"
857.6337890625,877.578735351562,857.6337890625,857.6337890625,44975846,"2014-07-08","BJBR"
857.6337890625,857.6337890625,857.6337890625,857.6337890625,0,"2014-07-09","BJBR"
842.675048828125,872.592529296875,837.688842773438,842.675048828125,43896777,"2014-07-10","BJBR"
837.688842773438,852.647521972656,832.702575683594,837.688842773438,13366877,"2014-07-11","BJBR"
832.702575683594,847.661315917969,827.71630859375,832.702575683594,8639370,"2014-07-14","BJBR"
837.688842773438,842.675048828125,832.702575683594,837.688842773438,22546635,"2014-07-15","BJBR"
877.578735351562,882.565002441406,842.675048828125,877.578735351562,81702196,"2014-07-16","BJBR"
867.606262207031,892.537475585938,862.620056152344,867.606262207031,34202103,"2014-07-17","BJBR"
867.606262207031,872.592529296875,857.6337890625,867.606262207031,19172250,"2014-07-18","BJBR"
882.565002441406,887.55126953125,867.606262207031,882.565002441406,22192761,"2014-07-21","BJBR"
847.661315917969,887.55126953125,832.702575683594,847.661315917969,33320177,"2014-07-22","BJBR"
852.647521972656,867.606262207031,842.675048828125,852.647521972656,14319498,"2014-07-23","BJBR"
832.702575683594,852.647521972656,827.71630859375,832.702575683594,22118456,"2014-07-24","BJBR"
827.71630859375,837.688842773438,822.730102539062,827.71630859375,16180519,"2014-07-25","BJBR"
817.743835449219,827.71630859375,817.743835449219,817.743835449219,8298231,"2014-08-04","BJBR"
827.71630859375,832.702575683594,817.743835449219,827.71630859375,26685522,"2014-08-05","BJBR"
827.71630859375,837.688842773438,817.743835449219,827.71630859375,21043298,"2014-08-06","BJBR"
827.71630859375,832.702575683594,822.730102539062,827.71630859375,9759251,"2014-08-07","BJBR"
817.743835449219,827.71630859375,807.771362304688,817.743835449219,26859802,"2014-08-08","BJBR"
827.71630859375,832.702575683594,817.743835449219,827.71630859375,28434033,"2014-08-11","BJBR"
847.661315917969,847.661315917969,827.71630859375,847.661315917969,84564170,"2014-08-12","BJBR"
842.675048828125,857.6337890625,842.675048828125,842.675048828125,28328342,"2014-08-13","BJBR"
857.6337890625,862.620056152344,837.688842773438,857.6337890625,81989586,"2014-08-14","BJBR"
852.647521972656,862.620056152344,847.661315917969,852.647521972656,13920701,"2014-08-15","BJBR"
842.675048828125,852.647521972656,837.688842773438,842.675048828125,32274199,"2014-08-18","BJBR"
842.675048828125,852.647521972656,837.688842773438,842.675048828125,5516177,"2014-08-19","BJBR"
847.661315917969,852.647521972656,837.688842773438,847.661315917969,24885871,"2014-08-20","BJBR"
842.675048828125,847.661315917969,827.71630859375,842.675048828125,37271148,"2014-08-21","BJBR"
842.675048828125,852.647521972656,837.688842773438,842.675048828125,21928634,"2014-08-22","BJBR"
842.675048828125,847.661315917969,827.71630859375,842.675048828125,15403982,"2014-08-25","BJBR"
842.675048828125,852.647521972656,837.688842773438,842.675048828125,36912561,"2014-08-26","BJBR"
857.6337890625,857.6337890625,842.675048828125,857.6337890625,23125026,"2014-08-27","BJBR"
857.6337890625,862.620056152344,852.647521972656,857.6337890625,7102341,"2014-08-28","BJBR"
867.606262207031,867.606262207031,847.661315917969,867.606262207031,22178020,"2014-08-29","BJBR"
857.6337890625,867.606262207031,852.647521972656,857.6337890625,6443328,"2014-09-01","BJBR"
862.620056152344,862.620056152344,857.6337890625,862.620056152344,11316436,"2014-09-02","BJBR"
857.6337890625,862.620056152344,852.647521972656,857.6337890625,5487297,"2014-09-03","BJBR"
842.675048828125,857.6337890625,842.675048828125,842.675048828125,11362763,"2014-09-04","BJBR"
837.688842773438,847.661315917969,832.702575683594,837.688842773438,7464437,"2014-09-05","BJBR"
837.688842773438,847.661315917969,837.688842773438,837.688842773438,5851900,"2014-09-08","BJBR"
827.71630859375,842.675048828125,827.71630859375,827.71630859375,11495027,"2014-09-09","BJBR"
812.757629394531,832.702575683594,807.771362304688,812.757629394531,21354454,"2014-09-10","BJBR"
812.757629394531,822.730102539062,812.757629394531,812.757629394531,9110466,"2014-09-11","BJBR"
817.743835449219,822.730102539062,812.757629394531,817.743835449219,4215197,"2014-09-12","BJBR"
817.743835449219,822.730102539062,812.757629394531,817.743835449219,3015697,"2014-09-15","BJBR"
807.771362304688,817.743835449219,807.771362304688,807.771362304688,6281783,"2014-09-16","BJBR"
822.730102539062,822.730102539062,807.771362304688,822.730102539062,5847488,"2014-09-17","BJBR"
817.743835449219,827.71630859375,812.757629394531,817.743835449219,7614350,"2014-09-18","BJBR"
822.730102539062,827.71630859375,817.743835449219,822.730102539062,9676724,"2014-09-19","BJBR"
817.743835449219,822.730102539062,817.743835449219,817.743835449219,3167314,"2014-09-22","BJBR"
812.757629394531,817.743835449219,812.757629394531,812.757629394531,2586015,"2014-09-23","BJBR"
812.757629394531,817.743835449219,807.771362304688,812.757629394531,3342797,"2014-09-24","BJBR"
812.757629394531,822.730102539062,807.771362304688,812.757629394531,4883737,"2014-09-25","BJBR"
792.812622070312,812.757629394531,792.812622070312,792.812622070312,19794061,"2014-09-26","BJBR"
787.826416015625,797.798889160156,787.826416015625,787.826416015625,8379054,"2014-09-29","BJBR"
792.812622070312,797.798889160156,787.826416015625,792.812622070312,12095078,"2014-09-30","BJBR"
792.812622070312,802.785095214844,792.812622070312,792.812622070312,7418711,"2014-10-01","BJBR"
772.86767578125,792.812622070312,772.86767578125,772.86767578125,10198159,"2014-10-02","BJBR"
757.908935546875,782.840148925781,752.922668457031,757.908935546875,7507957,"2014-10-03","BJBR"
757.908935546875,762.895141601562,752.922668457031,757.908935546875,2332617,"2014-10-06","BJBR"
752.922668457031,762.895141601562,752.922668457031,752.922668457031,6327509,"2014-10-07","BJBR"
747.936462402344,757.908935546875,742.9501953125,747.936462402344,5108756,"2014-10-08","BJBR"
757.908935546875,757.908935546875,747.936462402344,757.908935546875,4691708,"2014-10-09","BJBR"
747.936462402344,747.936462402344,732.977722167969,747.936462402344,5492411,"2014-10-10","BJBR"
742.9501953125,747.936462402344,737.963928222656,742.9501953125,4962854,"2014-10-13","BJBR"
742.9501953125,747.936462402344,737.963928222656,742.9501953125,4463781,"2014-10-14","BJBR"
737.963928222656,747.936462402344,737.963928222656,737.963928222656,4205069,"2014-10-15","BJBR"
718.018981933594,742.9501953125,718.018981933594,718.018981933594,27203146,"2014-10-16","BJBR"
737.963928222656,767.881408691406,723.005249023438,737.963928222656,28633582,"2014-10-17","BJBR"
742.9501953125,767.881408691406,742.9501953125,742.9501953125,16615114,"2014-10-20","BJBR"
747.936462402344,752.922668457031,742.9501953125,747.936462402344,2078919,"2014-10-21","BJBR"
752.922668457031,757.908935546875,747.936462402344,752.922668457031,2319983,"2014-10-22","BJBR"
752.922668457031,762.895141601562,747.936462402344,752.922668457031,2662625,"2014-10-23","BJBR"
747.936462402344,757.908935546875,747.936462402344,747.936462402344,2028882,"2014-10-24","BJBR"
737.963928222656,757.908935546875,732.977722167969,737.963928222656,7922798,"2014-10-27","BJBR"
732.977722167969,742.9501953125,732.977722167969,732.977722167969,2791681,"2014-10-28","BJBR"
742.9501953125,752.922668457031,732.977722167969,742.9501953125,3500030,"2014-10-29","BJBR"
757.908935546875,762.895141601562,732.977722167969,757.908935546875,7731271,"2014-10-30","BJBR"
752.922668457031,762.895141601562,747.936462402344,752.922668457031,7186372,"2014-10-31","BJBR"
752.922668457031,757.908935546875,752.922668457031,752.922668457031,1727452,"2014-11-03","BJBR"
752.922668457031,757.908935546875,747.936462402344,752.922668457031,2701432,"2014-11-04","BJBR"
752.922668457031,757.908935546875,742.9501953125,752.922668457031,4097172,"2014-11-05","BJBR"
752.922668457031,757.908935546875,752.922668457031,752.922668457031,1813890,"2014-11-06","BJBR"
737.963928222656,757.908935546875,737.963928222656,737.963928222656,3777794,"2014-11-07","BJBR"
737.963928222656,747.936462402344,737.963928222656,737.963928222656,818652,"2014-11-10","BJBR"
737.963928222656,747.936462402344,737.963928222656,737.963928222656,3548162,"2014-11-11","BJBR"
742.9501953125,747.936462402344,737.963928222656,742.9501953125,2773130,"2014-11-12","BJBR"
752.922668457031,762.895141601562,737.963928222656,752.922668457031,2470597,"2014-11-13","BJBR"
752.922668457031,757.908935546875,742.9501953125,752.922668457031,1450490,"2014-11-14","BJBR"
752.922668457031,752.922668457031,737.963928222656,737.963928222656,1897520,"2014-11-17","BJBR"
747.936462402344,747.936462402344,718.018981933594,747.936462402344,4015949,"2014-11-18","BJBR"
742.9501953125,767.881408691406,742.9501953125,742.9501953125,6851451,"2014-11-19","BJBR"
747.936462402344,757.908935546875,737.963928222656,747.936462402344,11123104,"2014-11-20","BJBR"
777.853881835938,777.853881835938,747.936462402344,777.853881835938,12788987,"2014-11-21","BJBR"
772.86767578125,792.812622070312,772.86767578125,772.86767578125,7508057,"2014-11-24","BJBR"
777.853881835938,782.840148925781,772.86767578125,777.853881835938,5500534,"2014-11-25","BJBR"
797.798889160156,807.771362304688,772.86767578125,797.798889160156,11249752,"2014-11-26","BJBR"
802.785095214844,812.757629394531,792.812622070312,802.785095214844,22447662,"2014-11-27","BJBR"
797.798889160156,807.771362304688,792.812622070312,797.798889160156,5751324,"2014-11-28","BJBR"
797.798889160156,802.785095214844,787.826416015625,802.785095214844,4258115,"2014-12-01","BJBR"
802.785095214844,807.771362304688,797.798889160156,807.771362304688,6228737,"2014-12-02","BJBR"
807.771362304688,807.771362304688,792.812622070312,797.798889160156,15280041,"2014-12-03","BJBR"
797.798889160156,802.785095214844,792.812622070312,797.798889160156,16626145,"2014-12-04","BJBR"
797.798889160156,802.785095214844,782.840148925781,787.826416015625,22351798,"2014-12-05","BJBR"
787.826416015625,792.812622070312,762.895141601562,772.86767578125,16334643,"2014-12-08","BJBR"
772.86767578125,772.86767578125,762.895141601562,767.881408691406,10283293,"2014-12-09","BJBR"
772.86767578125,782.840148925781,762.895141601562,777.853881835938,32565801,"2014-12-10","BJBR"
772.86767578125,777.853881835938,767.881408691406,772.86767578125,8148319,"2014-12-11","BJBR"
772.86767578125,777.853881835938,767.881408691406,772.86767578125,4132971,"2014-12-12","BJBR"
772.86767578125,772.86767578125,752.922668457031,757.908935546875,13433962,"2014-12-15","BJBR"
752.922668457031,757.908935546875,737.963928222656,742.9501953125,13828748,"2014-12-16","BJBR"
742.9501953125,752.922668457031,737.963928222656,742.9501953125,5667393,"2014-12-17","BJBR"
752.922668457031,752.922668457031,742.9501953125,747.936462402344,4306749,"2014-12-18","BJBR"
752.922668457031,752.922668457031,742.9501953125,747.936462402344,9983268,"2014-12-19","BJBR"
752.922668457031,752.922668457031,732.977722167969,737.963928222656,8601566,"2014-12-22","BJBR"
737.963928222656,742.9501953125,732.977722167969,737.963928222656,8699836,"2014-12-23","BJBR"
737.963928222656,742.9501953125,732.977722167969,732.977722167969,9852708,"2014-12-24","BJBR"
737.963928222656,737.963928222656,732.977722167969,732.977722167969,4631342,"2014-12-29","BJBR"
737.963928222656,737.963928222656,727.991455078125,727.991455078125,5916879,"2014-12-30","BJBR"
732.977722167969,742.9501953125,727.991455078125,737.963928222656,7878878,"2015-01-02","BJBR"
737.963928222656,767.881408691406,737.963928222656,762.895141601562,22951147,"2015-01-05","BJBR"
757.908935546875,762.895141601562,752.922668457031,757.908935546875,9982365,"2015-01-06","BJBR"
757.908935546875,792.812622070312,752.922668457031,772.86767578125,27639146,"2015-01-07","BJBR"
772.86767578125,802.785095214844,772.86767578125,797.798889160156,44601316,"2015-01-08","BJBR"
797.798889160156,817.743835449219,797.798889160156,802.785095214844,27769003,"2015-01-09","BJBR"
802.785095214844,807.771362304688,787.826416015625,792.812622070312,19045401,"2015-01-12","BJBR"
787.826416015625,822.730102539062,787.826416015625,817.743835449219,24420089,"2015-01-13","BJBR"
817.743835449219,827.71630859375,802.785095214844,807.771362304688,15832762,"2015-01-14","BJBR"
822.730102539062,827.71630859375,802.785095214844,822.730102539062,10386577,"2015-01-15","BJBR"
822.730102539062,822.730102539062,812.757629394531,817.743835449219,15963622,"2015-01-16","BJBR"
822.730102539062,832.702575683594,802.785095214844,817.743835449219,19666109,"2015-01-19","BJBR"
817.743835449219,817.743835449219,797.798889160156,807.771362304688,20638785,"2015-01-20","BJBR"
807.771362304688,812.757629394531,777.853881835938,777.853881835938,20898500,"2015-01-21","BJBR"
782.840148925781,797.798889160156,777.853881835938,797.798889160156,17895337,"2015-01-22","BJBR"
802.785095214844,817.743835449219,777.853881835938,782.840148925781,53466708,"2015-01-23","BJBR"
782.840148925781,797.798889160156,782.840148925781,792.812622070312,12242484,"2015-01-26","BJBR"
797.798889160156,812.757629394531,792.812622070312,802.785095214844,17975658,"2015-01-27","BJBR"
802.785095214844,812.757629394531,797.798889160156,807.771362304688,9228491,"2015-01-28","BJBR"
807.771362304688,837.688842773438,807.771362304688,822.730102539062,30648125,"2015-01-29","BJBR"
822.730102539062,832.702575683594,817.743835449219,822.730102539062,14860487,"2015-01-30","BJBR"
822.730102539062,822.730102539062,812.757629394531,817.743835449219,4934577,"2015-02-02","BJBR"
817.743835449219,837.688842773438,817.743835449219,832.702575683594,26961080,"2015-02-03","BJBR"
837.688842773438,857.6337890625,832.702575683594,852.647521972656,49984327,"2015-02-04","BJBR"
857.6337890625,882.565002441406,852.647521972656,872.592529296875,40156687,"2015-02-05","BJBR"
872.592529296875,882.565002441406,862.620056152344,882.565002441406,24979629,"2015-02-06","BJBR"
882.565002441406,897.523742675781,877.578735351562,892.537475585938,23845809,"2015-02-09","BJBR"
892.537475585938,892.537475585938,872.592529296875,882.565002441406,5193990,"2015-02-10","BJBR"
882.565002441406,897.523742675781,877.578735351562,897.523742675781,20786993,"2015-02-11","BJBR"
897.523742675781,902.509948730469,887.55126953125,887.55126953125,13262390,"2015-02-12","BJBR"
892.537475585938,897.523742675781,877.578735351562,882.565002441406,10240876,"2015-02-13","BJBR"
882.565002441406,882.565002441406,852.647521972656,857.6337890625,9858725,"2015-02-16","BJBR"
857.6337890625,862.620056152344,847.661315917969,852.647521972656,9373791,"2015-02-17","BJBR"
857.6337890625,912.482482910156,857.6337890625,907.496215820312,70606467,"2015-02-18","BJBR"
907.496215820312,952.372375488281,907.496215820312,942.39990234375,43210790,"2015-02-20","BJBR"
947.386169433594,972.3173828125,942.39990234375,957.358642578125,27334608,"2015-02-23","BJBR"
957.358642578125,982.289855957031,957.358642578125,972.3173828125,17402080,"2015-02-24","BJBR"
972.3173828125,982.289855957031,962.344909667969,977.303588867188,14316089,"2015-02-25","BJBR"
977.303588867188,987.276123046875,972.3173828125,977.303588867188,8614401,"2015-02-26","BJBR"
967.331115722656,977.303588867188,967.331115722656,977.303588867188,5304294,"2015-02-27","BJBR"
972.3173828125,977.303588867188,967.331115722656,977.303588867188,3806172,"2015-03-02","BJBR"
972.3173828125,1002.23486328125,967.331115722656,987.276123046875,20710884,"2015-03-03","BJBR"
992.262329101562,997.248596191406,972.3173828125,972.3173828125,7877273,"2015-03-04","BJBR"
967.331115722656,972.3173828125,962.344909667969,967.331115722656,4638763,"2015-03-05","BJBR"
967.331115722656,967.331115722656,952.372375488281,957.358642578125,5558493,"2015-03-06","BJBR"
952.372375488281,962.344909667969,942.39990234375,952.372375488281,12183321,"2015-03-09","BJBR"
952.372375488281,962.344909667969,942.39990234375,962.344909667969,14047951,"2015-03-10","BJBR"
982.289855957031,982.289855957031,947.386169433594,947.386169433594,18338957,"2015-03-11","BJBR"
967.331115722656,967.331115722656,947.386169433594,967.331115722656,5129212,"2015-03-12","BJBR"
982.289855957031,982.289855957031,957.358642578125,962.344909667969,5857716,"2015-03-13","BJBR"
967.331115722656,967.331115722656,947.386169433594,947.386169433594,2896669,"2015-03-16","BJBR"
947.386169433594,957.358642578125,927.441162109375,952.372375488281,6146210,"2015-03-17","BJBR"
967.331115722656,967.331115722656,942.39990234375,942.39990234375,1372877,"2015-03-18","BJBR"
957.358642578125,982.289855957031,942.39990234375,972.3173828125,16994659,"2015-03-19","BJBR"
972.3173828125,972.3173828125,947.386169433594,952.372375488281,9694774,"2015-03-20","BJBR"
957.358642578125,957.358642578125,947.386169433594,947.386169433594,2041918,"2015-03-23","BJBR"
947.386169433594,967.331115722656,947.386169433594,962.344909667969,9142956,"2015-03-24","BJBR"
977.303588867188,977.303588867188,947.386169433594,952.372375488281,9669504,"2015-03-25","BJBR"
942.39990234375,962.344909667969,937.413696289062,942.39990234375,14759108,"2015-03-26","BJBR"
947.386169433594,967.331115722656,942.39990234375,962.344909667969,14736947,"2015-03-27","BJBR"
957.358642578125,962.344909667969,947.386169433594,957.358642578125,14167279,"2015-03-30","BJBR"
962.344909667969,1007.22106933594,962.344909667969,997.248596191406,35956029,"2015-03-31","BJBR"
997.248596191406,997.248596191406,982.289855957031,987.276123046875,24882562,"2015-04-01","BJBR"
992.262329101562,1022.17980957031,982.289855957031,1007.22106933594,72753274,"2015-04-02","BJBR"
1012.20733642578,1022.17980957031,1002.23486328125,1002.23486328125,28542532,"2015-04-06","BJBR"
1007.22106933594,1012.20733642578,977.303588867188,982.289855957031,51396111,"2015-04-07","BJBR"
987.276123046875,987.276123046875,957.358642578125,962.344909667969,47590340,"2015-04-08","BJBR"
907.496215820312,912.482482910156,882.565002441406,882.565002441406,35241162,"2015-04-09","BJBR"
882.565002441406,892.537475585938,872.592529296875,877.578735351562,11533433,"2015-04-10","BJBR"
852.647521972656,887.55126953125,852.647521972656,852.647521972656,14421379,"2015-04-13","BJBR"
852.647521972656,867.606262207031,837.688842773438,857.6337890625,18583029,"2015-04-14","BJBR"
862.620056152344,917.468688964844,862.620056152344,912.482482910156,38406772,"2015-04-15","BJBR"
917.468688964844,927.441162109375,892.537475585938,917.468688964844,21091731,"2015-04-16","BJBR"
917.468688964844,937.413696289062,917.468688964844,937.413696289062,19253173,"2015-04-17","BJBR"
937.413696289062,937.413696289062,917.468688964844,932.427429199219,6148717,"2015-04-20","BJBR"
932.427429199219,967.331115722656,927.441162109375,962.344909667969,27033981,"2015-04-21","BJBR"
952.372375488281,967.331115722656,947.386169433594,952.372375488281,6657517,"2015-04-22","BJBR"
952.372375488281,957.358642578125,932.427429199219,932.427429199219,8634757,"2015-04-23","BJBR"
932.427429199219,937.413696289062,902.509948730469,907.496215820312,8284193,"2015-04-24","BJBR"
907.496215820312,907.496215820312,847.661315917969,872.592529296875,14627245,"2015-04-27","BJBR"
872.592529296875,897.523742675781,852.647521972656,872.592529296875,38211435,"2015-04-28","BJBR"
877.578735351562,887.55126953125,857.6337890625,867.606262207031,46936742,"2015-04-29","BJBR"
867.606262207031,887.55126953125,867.606262207031,872.592529296875,22775464,"2015-04-30","BJBR"
872.592529296875,897.523742675781,867.606262207031,877.578735351562,12595455,"2015-05-04","BJBR"
882.565002441406,887.55126953125,867.606262207031,867.606262207031,12097585,"2015-05-05","BJBR"
862.620056152344,877.578735351562,862.620056152344,867.606262207031,20070221,"2015-05-06","BJBR"
867.606262207031,872.592529296875,857.6337890625,857.6337890625,13927720,"2015-05-07","BJBR"
857.6337890625,867.606262207031,842.675048828125,852.647521972656,6786071,"2015-05-08","BJBR"
857.6337890625,877.578735351562,852.647521972656,867.606262207031,19830561,"2015-05-11","BJBR"
867.606262207031,882.565002441406,862.620056152344,862.620056152344,21196620,"2015-05-12","BJBR"
867.606262207031,877.578735351562,862.620056152344,872.592529296875,7066141,"2015-05-13","BJBR"
877.578735351562,882.565002441406,867.606262207031,867.606262207031,33384053,"2015-05-15","BJBR"
867.606262207031,872.592529296875,867.606262207031,872.592529296875,3478169,"2015-05-18","BJBR"
872.592529296875,882.565002441406,867.606262207031,877.578735351562,31881819,"2015-05-19","BJBR"
882.565002441406,882.565002441406,872.592529296875,877.578735351562,18585335,"2015-05-20","BJBR"
877.578735351562,907.496215820312,872.592529296875,892.537475585938,57813368,"2015-05-21","BJBR"
892.537475585938,902.509948730469,887.55126953125,892.537475585938,8107908,"2015-05-22","BJBR"
887.55126953125,887.55126953125,877.578735351562,877.578735351562,8239770,"2015-05-25","BJBR"
877.578735351562,892.537475585938,877.578735351562,887.55126953125,21436881,"2015-05-26","BJBR"
882.565002441406,892.537475585938,867.606262207031,887.55126953125,16000824,"2015-05-27","BJBR"
887.55126953125,892.537475585938,882.565002441406,882.565002441406,10062786,"2015-05-28","BJBR"
887.55126953125,892.537475585938,877.578735351562,887.55126953125,6520139,"2015-05-29","BJBR"
887.55126953125,892.537475585938,877.578735351562,882.565002441406,4730916,"2015-06-01","BJBR"
892.537475585938,892.537475585938,877.578735351562,887.55126953125,10131876,"2015-06-03","BJBR"
902.509948730469,902.509948730469,882.565002441406,887.55126953125,9448296,"2015-06-04","BJBR"
902.509948730469,902.509948730469,882.565002441406,887.55126953125,6933577,"2015-06-05","BJBR"
882.565002441406,892.537475585938,877.578735351562,882.565002441406,7078776,"2015-06-08","BJBR"
882.565002441406,887.55126953125,857.6337890625,862.620056152344,9692668,"2015-06-09","BJBR"
867.606262207031,882.565002441406,857.6337890625,877.578735351562,5388927,"2015-06-10","BJBR"
882.565002441406,882.565002441406,867.606262207031,872.592529296875,3573331,"2015-06-11","BJBR"
867.606262207031,902.509948730469,867.606262207031,897.523742675781,11539850,"2015-06-12","BJBR"
997.248596191406,997.248596191406,882.565002441406,892.537475585938,6639868,"2015-06-15","BJBR"
887.55126953125,912.482482910156,882.565002441406,897.523742675781,6723398,"2015-06-16","BJBR"
907.496215820312,927.441162109375,902.509948730469,927.441162109375,9889309,"2015-06-17","BJBR"
927.441162109375,927.441162109375,912.482482910156,917.468688964844,2627830,"2015-06-18","BJBR"
917.468688964844,927.441162109375,902.509948730469,917.468688964844,3565409,"2015-06-19","BJBR"
917.468688964844,927.441162109375,892.537475585938,892.537475585938,3521388,"2015-06-22","BJBR"
897.523742675781,902.509948730469,887.55126953125,897.523742675781,3461022,"2015-06-23","BJBR"
887.55126953125,897.523742675781,867.606262207031,872.592529296875,9469554,"2015-06-24","BJBR"
872.592529296875,882.565002441406,847.661315917969,872.592529296875,17520405,"2015-06-25","BJBR"
872.592529296875,872.592529296875,862.620056152344,862.620056152344,5285141,"2015-06-26","BJBR"
857.6337890625,857.6337890625,812.757629394531,822.730102539062,40017203,"2015-06-29","BJBR"
817.743835449219,832.702575683594,817.743835449219,817.743835449219,8909313,"2015-06-30","BJBR"
822.730102539062,832.702575683594,817.743835449219,822.730102539062,3514570,"2015-07-01","BJBR"
832.702575683594,852.647521972656,827.71630859375,842.675048828125,8829794,"2015-07-02","BJBR"
847.661315917969,847.661315917969,832.702575683594,842.675048828125,2930462,"2015-07-03","BJBR"
837.688842773438,837.688842773438,812.757629394531,817.743835449219,10349776,"2015-07-06","BJBR"
827.71630859375,832.702575683594,817.743835449219,822.730102539062,3926503,"2015-07-07","BJBR"
822.730102539062,827.71630859375,812.757629394531,822.730102539062,3705896,"2015-07-08","BJBR"
812.757629394531,827.71630859375,802.785095214844,822.730102539062,4679575,"2015-07-09","BJBR"
822.730102539062,832.702575683594,817.743835449219,822.730102539062,2574784,"2015-07-10","BJBR"
827.71630859375,827.71630859375,817.743835449219,822.730102539062,4132069,"2015-07-13","BJBR"
822.730102539062,837.688842773438,822.730102539062,837.688842773438,3773883,"2015-07-14","BJBR"
832.702575683594,842.675048828125,827.71630859375,832.702575683594,2381652,"2015-07-15","BJBR"
812.757629394531,872.592529296875,812.757629394531,872.592529296875,7242226,"2015-07-22","BJBR"
862.620056152344,867.606262207031,852.647521972656,862.620056152344,2954529,"2015-07-23","BJBR"
857.6337890625,862.620056152344,842.675048828125,862.620056152344,2165257,"2015-07-24","BJBR"
852.647521972656,852.647521972656,822.730102539062,827.71630859375,1827929,"2015-07-27","BJBR"
827.71630859375,837.688842773438,807.771362304688,812.757629394531,7202115,"2015-07-28","BJBR"
822.730102539062,827.71630859375,802.785095214844,807.771362304688,11352736,"2015-07-29","BJBR"
812.757629394531,817.743835449219,802.785095214844,802.785095214844,11638221,"2015-07-30","BJBR"
817.743835449219,817.743835449219,787.826416015625,802.785095214844,6856464,"2015-07-31","BJBR"
802.785095214844,812.757629394531,787.826416015625,787.826416015625,6165162,"2015-08-03","BJBR"
792.812622070312,797.798889160156,782.840148925781,792.812622070312,2181903,"2015-08-04","BJBR"
792.812622070312,812.757629394531,792.812622070312,807.771362304688,17250463,"2015-08-05","BJBR"
812.757629394531,812.757629394531,792.812622070312,792.812622070312,6971381,"2015-08-06","BJBR"
797.798889160156,797.798889160156,772.86767578125,772.86767578125,5959497,"2015-08-07","BJBR"
772.86767578125,772.86767578125,747.936462402344,757.908935546875,6779854,"2015-08-10","BJBR"
762.895141601562,767.881408691406,737.963928222656,752.922668457031,8262232,"2015-08-11","BJBR"
737.963928222656,752.922668457031,732.977722167969,737.963928222656,5078172,"2015-08-12","BJBR"
807.771362304688,807.771362304688,737.963928222656,767.881408691406,4966966,"2015-08-13","BJBR"
807.771362304688,807.771362304688,742.9501953125,747.936462402344,2774333,"2015-08-14","BJBR"
747.936462402344,752.922668457031,732.977722167969,732.977722167969,2482430,"2015-08-18","BJBR"
752.922668457031,752.922668457031,688.101501464844,698.074035644531,15325366,"2015-08-19","BJBR"
688.101501464844,703.060241699219,658.18408203125,663.170288085938,13687259,"2015-08-20","BJBR"
698.074035644531,698.074035644531,608.321655273438,628.2666015625,28934610,"2015-08-21","BJBR"
598.349182128906,608.321655273438,563.445434570312,588.376647949219,27177576,"2015-08-24","BJBR"
573.41796875,618.294128417969,573.41796875,583.390441894531,11904955,"2015-08-25","BJBR"
633.252868652344,638.239074707031,578.404174804688,633.252868652344,20006546,"2015-08-26","BJBR"
648.211608886719,683.115295410156,643.225341796875,678.129028320312,20018980,"2015-08-27","BJBR"
698.074035644531,708.046508789062,688.101501464844,693.087768554688,13862140,"2015-08-28","BJBR"
708.046508789062,708.046508789062,688.101501464844,693.087768554688,8574893,"2015-08-31","BJBR"
708.046508789062,708.046508789062,683.115295410156,688.101501464844,4404919,"2015-09-01","BJBR"
708.046508789062,708.046508789062,683.115295410156,708.046508789062,4598251,"2015-09-02","BJBR"
737.963928222656,737.963928222656,698.074035644531,698.074035644531,2729008,"2015-09-03","BJBR"
703.060241699219,703.060241699219,678.129028320312,678.129028320312,2368817,"2015-09-04","BJBR"
678.129028320312,708.046508789062,678.129028320312,703.060241699219,4593237,"2015-09-07","BJBR"
693.087768554688,703.060241699219,688.101501464844,703.060241699219,447431,"2015-09-08","BJBR"
703.060241699219,713.03271484375,698.074035644531,703.060241699219,2361597,"2015-09-09","BJBR"
703.060241699219,703.060241699219,683.115295410156,683.115295410156,2946406,"2015-09-10","BJBR"
688.101501464844,698.074035644531,683.115295410156,688.101501464844,1198898,"2015-09-11","BJBR"
688.101501464844,693.087768554688,683.115295410156,683.115295410156,454851,"2015-09-14","BJBR"
683.115295410156,693.087768554688,678.129028320312,678.129028320312,2508100,"2015-09-15","BJBR"
678.129028320312,688.101501464844,678.129028320312,683.115295410156,1221260,"2015-09-16","BJBR"
683.115295410156,698.074035644531,678.129028320312,683.115295410156,6583112,"2015-09-17","BJBR"
683.115295410156,688.101501464844,658.18408203125,658.18408203125,9450602,"2015-09-18","BJBR"
658.18408203125,663.170288085938,653.197814941406,658.18408203125,4761400,"2015-09-21","BJBR"
663.170288085938,663.170288085938,648.211608886719,653.197814941406,1429232,"2015-09-22","BJBR"
648.211608886719,653.197814941406,628.2666015625,638.239074707031,3141343,"2015-09-23","BJBR"
633.252868652344,633.252868652344,618.294128417969,628.2666015625,2667539,"2015-09-25","BJBR"
623.280395507812,628.2666015625,608.321655273438,608.321655273438,2058363,"2015-09-28","BJBR"
608.321655273438,613.307861328125,588.376647949219,608.321655273438,5384314,"2015-09-29","BJBR"
588.376647949219,618.294128417969,588.376647949219,613.307861328125,4319484,"2015-09-30","BJBR"
593.362915039062,628.2666015625,593.362915039062,623.280395507812,2857462,"2015-10-01","BJBR"
603.335388183594,623.280395507812,603.335388183594,603.335388183594,12321802,"2015-10-02","BJBR"
583.390441894531,628.2666015625,583.390441894531,623.280395507812,11094926,"2015-10-05","BJBR"
603.335388183594,653.197814941406,603.335388183594,638.239074707031,21306723,"2015-10-06","BJBR"
628.2666015625,668.156555175781,628.2666015625,653.197814941406,22010760,"2015-10-07","BJBR"
658.18408203125,663.170288085938,643.225341796875,653.197814941406,9012797,"2015-10-08","BJBR"
663.170288085938,688.101501464844,658.18408203125,673.142822265625,18288218,"2015-10-09","BJBR"
678.129028320312,708.046508789062,673.142822265625,683.115295410156,22799530,"2015-10-12","BJBR"
683.115295410156,688.101501464844,648.211608886719,648.211608886719,19619280,"2015-10-13","BJBR"
638.239074707031,668.156555175781,638.239074707031,668.156555175781,12788787,"2015-10-15","BJBR"
673.142822265625,683.115295410156,648.211608886719,648.211608886719,21484913,"2015-10-16","BJBR"
658.18408203125,693.087768554688,648.211608886719,688.101501464844,37628631,"2015-10-19","BJBR"
693.087768554688,747.936462402344,688.101501464844,732.977722167969,165903267,"2015-10-20","BJBR"
737.963928222656,762.895141601562,723.005249023438,742.9501953125,54210856,"2015-10-21","BJBR"
747.936462402344,787.826416015625,732.977722167969,772.86767578125,22491884,"2015-10-22","BJBR"
787.826416015625,797.798889160156,777.853881835938,787.826416015625,16490070,"2015-10-23","BJBR"
792.812622070312,802.785095214844,762.895141601562,762.895141601562,15180969,"2015-10-26","BJBR"
762.895141601562,782.840148925781,752.922668457031,767.881408691406,7192890,"2015-10-27","BJBR"
787.826416015625,787.826416015625,757.908935546875,772.86767578125,9690161,"2015-10-28","BJBR"
787.826416015625,787.826416015625,742.9501953125,747.936462402344,17230307,"2015-10-29","BJBR"
747.936462402344,752.922668457031,737.963928222656,752.922668457031,8624629,"2015-10-30","BJBR"
757.908935546875,757.908935546875,732.977722167969,742.9501953125,4308755,"2015-11-02","BJBR"
752.922668457031,772.86767578125,747.936462402344,762.895141601562,11326263,"2015-11-03","BJBR"
767.881408691406,792.812622070312,757.908935546875,782.840148925781,35521133,"2015-11-04","BJBR"
762.895141601562,787.826416015625,762.895141601562,772.86767578125,12511323,"2015-11-05","BJBR"
772.86767578125,782.840148925781,762.895141601562,767.881408691406,6243478,"2015-11-06","BJBR"
767.881408691406,767.881408691406,742.9501953125,757.908935546875,7326658,"2015-11-09","BJBR"
747.936462402344,762.895141601562,742.9501953125,752.922668457031,3826428,"2015-11-10","BJBR"
757.908935546875,762.895141601562,742.9501953125,742.9501953125,5481180,"2015-11-11","BJBR"
742.9501953125,757.908935546875,742.9501953125,752.922668457031,7265390,"2015-11-12","BJBR"
742.9501953125,742.9501953125,718.018981933594,718.018981933594,18313287,"2015-11-13","BJBR"
727.991455078125,727.991455078125,698.074035644531,708.046508789062,14089967,"2015-11-16","BJBR"
718.018981933594,727.991455078125,713.03271484375,718.018981933594,8254511,"2015-11-17","BJBR"
727.991455078125,732.977722167969,718.018981933594,723.005249023438,10883845,"2015-11-18","BJBR"
727.991455078125,742.9501953125,727.991455078125,732.977722167969,8927663,"2015-11-19","BJBR"
732.977722167969,742.9501953125,723.005249023438,732.977722167969,3826929,"2015-11-20","BJBR"
737.963928222656,747.936462402344,732.977722167969,747.936462402344,11940753,"2015-11-23","BJBR"
747.936462402344,747.936462402344,727.991455078125,737.963928222656,30162689,"2015-11-24","BJBR"
737.963928222656,747.936462402344,732.977722167969,737.963928222656,4372330,"2015-11-25","BJBR"
742.9501953125,752.922668457031,732.977722167969,732.977722167969,18541314,"2015-11-26","BJBR"
737.963928222656,742.9501953125,727.991455078125,727.991455078125,6502791,"2015-11-27","BJBR"
727.991455078125,732.977722167969,708.046508789062,708.046508789062,7201113,"2015-11-30","BJBR"
713.03271484375,727.991455078125,708.046508789062,727.991455078125,8624128,"2015-12-01","BJBR"
727.991455078125,737.963928222656,723.005249023438,732.977722167969,6252503,"2015-12-02","BJBR"
732.977722167969,737.963928222656,723.005249023438,732.977722167969,4674260,"2015-12-03","BJBR"
732.977722167969,732.977722167969,718.018981933594,723.005249023438,3379297,"2015-12-04","BJBR"
727.991455078125,732.977722167969,723.005249023438,723.005249023438,1737079,"2015-12-07","BJBR"
718.018981933594,723.005249023438,703.060241699219,708.046508789062,7311617,"2015-12-08","BJBR"
708.046508789062,708.046508789062,708.046508789062,708.046508789062,0,"2015-12-09","BJBR"
708.046508789062,723.005249023438,703.060241699219,708.046508789062,5572331,"2015-12-10","BJBR"
727.991455078125,727.991455078125,703.060241699219,713.03271484375,2690602,"2015-12-11","BJBR"
703.060241699219,718.018981933594,703.060241699219,708.046508789062,2245478,"2015-12-14","BJBR"
708.046508789062,723.005249023438,703.060241699219,718.018981933594,5087898,"2015-12-15","BJBR"
718.018981933594,727.991455078125,718.018981933594,723.005249023438,5837962,"2015-12-16","BJBR"
727.991455078125,742.9501953125,727.991455078125,732.977722167969,5672006,"2015-12-17","BJBR"
732.977722167969,732.977722167969,718.018981933594,723.005249023438,33582398,"2015-12-18","BJBR"
723.005249023438,732.977722167969,718.018981933594,732.977722167969,2467789,"2015-12-21","BJBR"
727.991455078125,742.9501953125,727.991455078125,737.963928222656,5459521,"2015-12-22","BJBR"
737.963928222656,747.936462402344,727.991455078125,732.977722167969,4414847,"2015-12-23","BJBR"
732.977722167969,777.853881835938,732.977722167969,757.908935546875,17489721,"2015-12-28","BJBR"
757.908935546875,767.881408691406,742.9501953125,747.936462402344,7459825,"2015-12-29","BJBR"
757.908935546875,767.881408691406,747.936462402344,752.922668457031,10114930,"2015-12-30","BJBR"
752.922668457031,767.881408691406,747.936462402344,747.936462402344,17932740,"2016-01-04","BJBR"
747.936462402344,777.853881835938,742.9501953125,777.853881835938,29453237,"2016-01-05","BJBR"
782.840148925781,787.826416015625,767.881408691406,767.881408691406,8312972,"2016-01-06","BJBR"
767.881408691406,782.840148925781,757.908935546875,772.86767578125,13792950,"2016-01-07","BJBR"
772.86767578125,787.826416015625,772.86767578125,782.840148925781,15209848,"2016-01-08","BJBR"
777.853881835938,782.840148925781,762.895141601562,767.881408691406,10425284,"2016-01-11","BJBR"
777.853881835938,807.771362304688,772.86767578125,797.798889160156,43354887,"2016-01-12","BJBR"
807.771362304688,837.688842773438,802.785095214844,832.702575683594,24793216,"2016-01-13","BJBR"
822.730102539062,862.620056152344,812.757629394531,852.647521972656,44468551,"2016-01-14","BJBR"
857.6337890625,867.606262207031,847.661315917969,852.647521972656,15113483,"2016-01-15","BJBR"
857.6337890625,857.6337890625,837.688842773438,852.647521972656,5914974,"2016-01-18","BJBR"
852.647521972656,882.565002441406,847.661315917969,882.565002441406,13306411,"2016-01-19","BJBR"
882.565002441406,892.537475585938,847.661315917969,847.661315917969,12115033,"2016-01-20","BJBR"
857.6337890625,862.620056152344,822.730102539062,847.661315917969,14793302,"2016-01-21","BJBR"
852.647521972656,862.620056152344,832.702575683594,842.675048828125,9908261,"2016-01-22","BJBR"
852.647521972656,852.647521972656,832.702575683594,842.675048828125,5405272,"2016-01-25","BJBR"
837.688842773438,847.661315917969,832.702575683594,832.702575683594,5217154,"2016-01-26","BJBR"
837.688842773438,867.606262207031,837.688842773438,862.620056152344,24694745,"2016-01-27","BJBR"
862.620056152344,877.578735351562,857.6337890625,872.592529296875,12702048,"2016-01-28","BJBR"
877.578735351562,877.578735351562,857.6337890625,867.606262207031,15733288,"2016-01-29","BJBR"
872.592529296875,897.523742675781,867.606262207031,872.592529296875,18630259,"2016-02-01","BJBR"
882.565002441406,892.537475585938,867.606262207031,887.55126953125,11558401,"2016-02-02","BJBR"
882.565002441406,897.523742675781,857.6337890625,892.537475585938,10213802,"2016-02-03","BJBR"
897.523742675781,927.441162109375,897.523742675781,922.454956054688,27109890,"2016-02-04","BJBR"
922.454956054688,937.413696289062,902.509948730469,907.496215820312,15021129,"2016-02-05","BJBR"
897.523742675781,932.427429199219,897.523742675781,922.454956054688,16284705,"2016-02-09","BJBR"
922.454956054688,922.454956054688,907.496215820312,917.468688964844,4080326,"2016-02-10","BJBR"
927.441162109375,927.441162109375,897.523742675781,902.509948730469,14737950,"2016-02-11","BJBR"
912.482482910156,922.454956054688,902.509948730469,912.482482910156,36703586,"2016-02-12","BJBR"
912.482482910156,912.482482910156,902.509948730469,907.496215820312,3275612,"2016-02-15","BJBR"
912.482482910156,912.482482910156,902.509948730469,912.482482910156,6239567,"2016-02-16","BJBR"
902.509948730469,937.413696289062,902.509948730469,932.427429199219,24410362,"2016-02-17","BJBR"
937.413696289062,972.3173828125,937.413696289062,967.331115722656,30052386,"2016-02-18","BJBR"
962.344909667969,967.331115722656,907.496215820312,917.468688964844,44441276,"2016-02-19","BJBR"
897.523742675781,937.413696289062,897.523742675781,927.441162109375,8546214,"2016-02-22","BJBR"
927.441162109375,932.427429199219,877.578735351562,877.578735351562,21489927,"2016-02-23","BJBR"
877.578735351562,902.509948730469,862.620056152344,897.523742675781,7338290,"2016-02-24","BJBR"
892.537475585938,917.468688964844,887.55126953125,897.523742675781,7496526,"2016-02-25","BJBR"
912.482482910156,912.482482910156,892.537475585938,897.523742675781,9134933,"2016-02-26","BJBR"
907.496215820312,927.441162109375,907.496215820312,917.468688964844,10399112,"2016-02-29","BJBR"
927.441162109375,932.427429199219,902.509948730469,907.496215820312,15916091,"2016-03-01","BJBR"
917.468688964844,927.441162109375,912.482482910156,922.454956054688,6955036,"2016-03-02","BJBR"
937.413696289062,937.413696289062,917.468688964844,927.441162109375,9705002,"2016-03-03","BJBR"
942.39990234375,942.39990234375,922.454956054688,937.413696289062,5682234,"2016-03-04","BJBR"
937.413696289062,947.386169433594,937.413696289062,937.413696289062,6473511,"2016-03-07","BJBR"
937.413696289062,947.386169433594,927.441162109375,932.427429199219,10296028,"2016-03-08","BJBR"
937.413696289062,942.39990234375,927.441162109375,927.441162109375,3813392,"2016-03-10","BJBR"
927.441162109375,927.441162109375,927.441162109375,927.441162109375,0,"2016-03-11","BJBR"
927.441162109375,927.441162109375,927.441162109375,927.441162109375,0,"2016-03-14","BJBR"
942.39990234375,942.39990234375,922.454956054688,922.454956054688,4623822,"2016-03-15","BJBR"
942.39990234375,942.39990234375,917.468688964844,922.454956054688,2398198,"2016-03-16","BJBR"
942.39990234375,942.39990234375,927.441162109375,932.427429199219,5913871,"2016-03-17","BJBR"
947.386169433594,947.386169433594,897.523742675781,897.523742675781,25878301,"2016-03-18","BJBR"
897.523742675781,917.468688964844,897.523742675781,902.509948730469,7048794,"2016-03-21","BJBR"
907.496215820312,927.441162109375,902.509948730469,922.454956054688,9967424,"2016-03-22","BJBR"
937.413696289062,967.331115722656,922.454956054688,962.344909667969,46417513,"2016-03-23","BJBR"
962.344909667969,992.262329101562,957.358642578125,967.331115722656,39578897,"2016-03-24","BJBR"
972.3173828125,977.303588867188,942.39990234375,942.39990234375,28274996,"2016-03-28","BJBR"
947.386169433594,957.358642578125,942.39990234375,947.386169433594,12199365,"2016-03-29","BJBR"
947.386169433594,962.344909667969,947.386169433594,957.358642578125,20753401,"2016-03-30","BJBR"
967.331115722656,967.331115722656,957.358642578125,962.344909667969,46782918,"2016-03-31","BJBR"
892.537475585938,902.509948730469,877.578735351562,897.523742675781,63862110,"2016-04-01","BJBR"
897.523742675781,917.468688964844,892.537475585938,902.509948730469,13173746,"2016-04-04","BJBR"
902.509948730469,907.496215820312,892.537475585938,892.537475585938,13841383,"2016-04-05","BJBR"
892.537475585938,922.454956054688,892.537475585938,912.482482910156,37811835,"2016-04-06","BJBR"
912.482482910156,927.441162109375,907.496215820312,912.482482910156,29595629,"2016-04-07","BJBR"
912.482482910156,912.482482910156,892.537475585938,897.523742675781,17830759,"2016-04-08","BJBR"
897.523742675781,897.523742675781,897.523742675781,897.523742675781,0,"2016-04-11","BJBR"
897.523742675781,922.454956054688,892.537475585938,912.482482910156,17131535,"2016-04-12","BJBR"
912.482482910156,912.482482910156,912.482482910156,912.482482910156,0,"2016-04-13","BJBR"
912.482482910156,912.482482910156,912.482482910156,912.482482910156,0,"2016-04-14","BJBR"
912.482482910156,912.482482910156,912.482482910156,912.482482910156,0,"2016-04-15","BJBR"
912.482482910156,912.482482910156,912.482482910156,912.482482910156,0,"2016-04-18","BJBR"
912.482482910156,912.482482910156,912.482482910156,912.482482910156,0,"2016-04-19","BJBR"
927.441162109375,937.413696289062,917.468688964844,927.441162109375,6645083,"2016-04-20","BJBR"
927.441162109375,937.413696289062,922.454956054688,937.413696289062,5131117,"2016-04-21","BJBR"
937.413696289062,937.413696289062,922.454956054688,922.454956054688,2138183,"2016-04-22","BJBR"
922.454956054688,927.441162109375,912.482482910156,912.482482910156,6031194,"2016-04-25","BJBR"
912.482482910156,917.468688964844,877.578735351562,902.509948730469,8891363,"2016-04-26","BJBR"
902.509948730469,912.482482910156,897.523742675781,907.496215820312,5855912,"2016-04-27","BJBR"
917.468688964844,927.441162109375,912.482482910156,922.454956054688,9690061,"2016-04-28","BJBR"
922.454956054688,952.372375488281,922.454956054688,937.413696289062,12032907,"2016-04-29","BJBR"
937.413696289062,942.39990234375,927.441162109375,932.427429199219,3882783,"2016-05-02","BJBR"
947.386169433594,962.344909667969,932.427429199219,962.344909667969,13726667,"2016-05-03","BJBR"
957.358642578125,957.358642578125,927.441162109375,937.413696289062,12775149,"2016-05-04","BJBR"
937.413696289062,952.372375488281,927.441162109375,942.39990234375,6527860,"2016-05-09","BJBR"
942.39990234375,942.39990234375,927.441162109375,932.427429199219,2393084,"2016-05-10","BJBR"
927.441162109375,942.39990234375,922.454956054688,927.441162109375,3666387,"2016-05-11","BJBR"
942.39990234375,942.39990234375,917.468688964844,917.468688964844,7393542,"2016-05-12","BJBR"
917.468688964844,967.331115722656,907.496215820312,967.331115722656,29803200,"2016-05-13","BJBR"
932.427429199219,957.358642578125,932.427429199219,942.39990234375,8929869,"2016-05-16","BJBR"
942.39990234375,957.358642578125,927.441162109375,932.427429199219,2835902,"2016-05-17","BJBR"
917.468688964844,937.413696289062,917.468688964844,922.454956054688,4565361,"2016-05-18","BJBR"
922.454956054688,932.427429199219,917.468688964844,927.441162109375,4284889,"2016-05-19","BJBR"
927.441162109375,927.441162109375,887.55126953125,902.509948730469,19187492,"2016-05-20","BJBR"
902.509948730469,917.468688964844,897.523742675781,917.468688964844,2039611,"2016-05-23","BJBR"
917.468688964844,917.468688964844,907.496215820312,907.496215820312,1918779,"2016-05-24","BJBR"
887.55126953125,922.454956054688,887.55126953125,912.482482910156,13085102,"2016-05-25","BJBR"
912.482482910156,922.454956054688,912.482482910156,922.454956054688,8171984,"2016-05-26","BJBR"
927.441162109375,942.39990234375,917.468688964844,932.427429199219,7306503,"2016-05-27","BJBR"
927.441162109375,952.372375488281,927.441162109375,942.39990234375,5631594,"2016-05-30","BJBR"
947.386169433594,952.372375488281,932.427429199219,942.39990234375,8136687,"2016-05-31","BJBR"
942.39990234375,982.289855957031,937.413696289062,972.3173828125,20737858,"2016-06-01","BJBR"
972.3173828125,992.262329101562,967.331115722656,977.303588867188,7649145,"2016-06-02","BJBR"
992.262329101562,997.248596191406,977.303588867188,992.262329101562,8019565,"2016-06-03","BJBR"
992.262329101562,1007.22106933594,987.276123046875,1002.23486328125,11022828,"2016-06-06","BJBR"
1002.23486328125,1022.17980957031,1002.23486328125,1017.19354248047,11440577,"2016-06-07","BJBR"
1017.19354248047,1017.19354248047,987.276123046875,987.276123046875,15100146,"2016-06-08","BJBR"
992.262329101562,1027.166015625,982.289855957031,1007.22106933594,9388932,"2016-06-09","BJBR"
1007.22106933594,1022.17980957031,992.262329101562,992.262329101562,4026578,"2016-06-10","BJBR"
992.262329101562,992.262329101562,982.289855957031,982.289855957031,1695966,"2016-06-13","BJBR"
982.289855957031,1017.19354248047,982.289855957031,1017.19354248047,3779699,"2016-06-14","BJBR"
1017.19354248047,1022.17980957031,1007.22106933594,1012.20733642578,6856665,"2016-06-15","BJBR"
1012.20733642578,1022.17980957031,992.262329101562,1012.20733642578,7352630,"2016-06-16","BJBR"
1012.20733642578,1022.17980957031,987.276123046875,992.262329101562,6539091,"2016-06-17","BJBR"
992.262329101562,1062.06970214844,992.262329101562,1062.06970214844,14949231,"2016-06-20","BJBR"
1067.05603027344,1072.04223632812,997.248596191406,997.248596191406,9426636,"2016-06-21","BJBR"
1027.166015625,1047.11096191406,1012.20733642578,1032.15234375,3866237,"2016-06-22","BJBR"
1032.15234375,1062.06970214844,1027.166015625,1037.13854980469,6526356,"2016-06-23","BJBR"
1037.13854980469,1042.12475585938,1002.23486328125,1042.12475585938,6896675,"2016-06-24","BJBR"
1042.12475585938,1052.09729003906,1022.17980957031,1047.11096191406,4274962,"2016-06-27","BJBR"
1032.15234375,1096.97351074219,1032.15234375,1096.97351074219,8637766,"2016-06-28","BJBR"
1096.97351074219,1101.95971679688,1077.02844238281,1096.97351074219,17236324,"2016-06-29","BJBR"
1087.0009765625,1136.86340332031,1087.0009765625,1121.90466308594,32682823,"2016-06-30","BJBR"
1121.90466308594,1121.90466308594,1072.04223632812,1077.02844238281,7329867,"2016-07-01","BJBR"
1096.97351074219,1146.8359375,1096.97351074219,1141.849609375,10298936,"2016-07-11","BJBR"
1141.849609375,1166.78088378906,1116.91845703125,1131.87719726562,11354039,"2016-07-12","BJBR"
1121.90466308594,1136.86340332031,1116.91845703125,1121.90466308594,6460575,"2016-07-13","BJBR"
1126.89086914062,1146.8359375,1106.94592285156,1106.94592285156,7893418,"2016-07-14","BJBR"
1106.94592285156,1131.87719726562,1082.01477050781,1091.98718261719,9705503,"2016-07-15","BJBR"
1096.97351074219,1126.89086914062,1087.0009765625,1121.90466308594,11929021,"2016-07-18","BJBR"
1146.8359375,1221.62951660156,1121.90466308594,1206.67077636719,85141158,"2016-07-19","BJBR"
1206.67077636719,1241.57446289062,1206.67077636719,1211.65698242188,25135357,"2016-07-20","BJBR"
1211.65698242188,1216.64331054688,1181.73962402344,1186.72583007812,7138841,"2016-07-21","BJBR"
1186.72583007812,1191.71203613281,1176.75329589844,1176.75329589844,3189375,"2016-07-22","BJBR"
1176.75329589844,1236.58825683594,1176.75329589844,1226.61572265625,13539552,"2016-07-25","BJBR"
1226.61572265625,1311.38195800781,1226.61572265625,1276.47814941406,69872848,"2016-07-26","BJBR"
1296.42321777344,1416.09301757812,1286.45068359375,1411.10681152344,76990632,"2016-07-27","BJBR"
1411.10681152344,1530.77661132812,1371.216796875,1525.79028320312,84004129,"2016-07-28","BJBR"
1525.79028320312,1525.79028320312,1411.10681152344,1421.07922363281,17136148,"2016-07-29","BJBR"
1421.07922363281,1715.267578125,1386.17553710938,1630.50146484375,137280514,"2016-08-01","BJBR"
1630.50146484375,1755.15747070312,1560.69409179688,1665.40515136719,97910391,"2016-08-02","BJBR"
1665.40515136719,1685.35009765625,1615.54272460938,1660.4189453125,80253710,"2016-08-03","BJBR"
1645.46020507812,1750.17126464844,1640.47387695312,1645.46020507812,65272792,"2016-08-04","BJBR"
1645.46020507812,1665.40515136719,1575.65283203125,1590.61145019531,36987969,"2016-08-05","BJBR"
1590.61145019531,1715.267578125,1575.65283203125,1675.37768554688,82849954,"2016-08-08","BJBR"
1680.36389160156,1690.33630371094,1640.47387695312,1670.39135742188,19951695,"2016-08-09","BJBR"
1650.44641113281,1675.37768554688,1605.57019042969,1605.57019042969,15018421,"2016-08-10","BJBR"
1610.55651855469,1635.48767089844,1575.65283203125,1580.63903808594,11527617,"2016-08-11","BJBR"
1580.63903808594,1585.62524414062,1505.84533691406,1505.84533691406,25657393,"2016-08-12","BJBR"
1515.81787109375,1560.69409179688,1460.96923828125,1520.80407714844,24659147,"2016-08-15","BJBR"
1520.80407714844,1550.72155761719,1515.81787109375,1525.79028320312,9021521,"2016-08-16","BJBR"
1545.7353515625,1590.61145019531,1515.81787109375,1515.81787109375,18815669,"2016-08-18","BJBR"
1515.81787109375,1550.72155761719,1510.83166503906,1515.81787109375,7574941,"2016-08-19","BJBR"
1535.76281738281,1540.7490234375,1505.84533691406,1530.77661132812,9223377,"2016-08-22","BJBR"
1530.77661132812,1530.77661132812,1485.900390625,1505.84533691406,8149723,"2016-08-23","BJBR"
1515.81787109375,1550.72155761719,1500.85913085938,1545.7353515625,6317782,"2016-08-24","BJBR"
1560.69409179688,1660.4189453125,1555.70776367188,1625.51525878906,35375131,"2016-08-25","BJBR"
1630.50146484375,1675.37768554688,1630.50146484375,1645.46020507812,21320361,"2016-08-26","BJBR"
1645.46020507812,1650.44641113281,1570.66650390625,1600.583984375,11395553,"2016-08-29","BJBR"
1600.583984375,1600.583984375,1550.72155761719,1570.66650390625,9145462,"2016-08-30","BJBR"
1570.66650390625,1620.52893066406,1565.68029785156,1605.57019042969,9320344,"2016-08-31","BJBR"
1605.57019042969,1630.50146484375,1595.59777832031,1615.54272460938,9026034,"2016-09-01","BJBR"
1615.54272460938,1615.54272460938,1585.62524414062,1590.61145019531,4541595,"2016-09-02","BJBR"
1595.59777832031,1635.48767089844,1595.59777832031,1605.57019042969,4300933,"2016-09-05","BJBR"
1605.57019042969,1625.51525878906,1550.72155761719,1565.68029785156,10932780,"2016-09-06","BJBR"
1585.62524414062,1605.57019042969,1550.72155761719,1590.61145019531,7621870,"2016-09-07","BJBR"
1590.61145019531,1710.28137207031,1565.68029785156,1700.30883789062,46480486,"2016-09-08","BJBR"
1700.30883789062,1720.25378417969,1640.47387695312,1645.46020507812,20190051,"2016-09-09","BJBR"
1645.46020507812,1695.32263183594,1595.59777832031,1695.32263183594,11727467,"2016-09-13","BJBR"
1685.35009765625,1685.35009765625,1595.59777832031,1595.59777832031,13458830,"2016-09-14","BJBR"
1605.57019042969,1655.4326171875,1585.62524414062,1630.50146484375,21785340,"2016-09-15","BJBR"
1630.50146484375,1645.46020507812,1590.61145019531,1595.59777832031,19017424,"2016-09-16","BJBR"
1600.583984375,1615.54272460938,1590.61145019531,1590.61145019531,2961949,"2016-09-19","BJBR"
1590.61145019531,1665.40515136719,1590.61145019531,1660.4189453125,16403833,"2016-09-20","BJBR"
1670.39135742188,1680.36389160156,1630.50146484375,1670.39135742188,8007531,"2016-09-21","BJBR"
1670.39135742188,1705.29504394531,1640.47387695312,1650.44641113281,11635614,"2016-09-22","BJBR"
1615.54272460938,1665.40515136719,1615.54272460938,1615.54272460938,5856112,"2016-09-23","BJBR"
1615.54272460938,1655.4326171875,1605.57019042969,1655.4326171875,9509765,"2016-09-26","BJBR"
1655.4326171875,1660.4189453125,1620.52893066406,1635.48767089844,6530267,"2016-09-27","BJBR"
1645.46020507812,1655.4326171875,1625.51525878906,1630.50146484375,5495219,"2016-09-28","BJBR"
1635.48767089844,1685.35009765625,1635.48767089844,1650.44641113281,11502147,"2016-09-29","BJBR"
1650.44641113281,1655.4326171875,1605.57019042969,1605.57019042969,5841071,"2016-09-30","BJBR"
1615.54272460938,1645.46020507812,1615.54272460938,1615.54272460938,2005116,"2016-10-03","BJBR"
1615.54272460938,1660.4189453125,1615.54272460938,1635.48767089844,5098127,"2016-10-04","BJBR"
1635.48767089844,1650.44641113281,1620.52893066406,1620.52893066406,3887796,"2016-10-05","BJBR"
1625.51525878906,1640.47387695312,1535.76281738281,1570.66650390625,13878786,"2016-10-06","BJBR"
1570.66650390625,1620.52893066406,1570.66650390625,1590.61145019531,5730065,"2016-10-07","BJBR"
1590.61145019531,1620.52893066406,1580.63903808594,1585.62524414062,6716279,"2016-10-10","BJBR"
1585.62524414062,1655.4326171875,1585.62524414062,1630.50146484375,13948678,"2016-10-11","BJBR"
1630.50146484375,1680.36389160156,1620.52893066406,1655.4326171875,23132847,"2016-10-12","BJBR"
1665.40515136719,1730.22631835938,1665.40515136719,1730.22631835938,35799900,"2016-10-13","BJBR"
1730.22631835938,1745.18505859375,1675.37768554688,1695.32263183594,25214976,"2016-10-14","BJBR"
1695.32263183594,1715.267578125,1620.52893066406,1630.50146484375,21514394,"2016-10-17","BJBR"
1630.50146484375,1640.47387695312,1590.61145019531,1595.59777832031,22041244,"2016-10-18","BJBR"
1600.583984375,1605.57019042969,1580.63903808594,1580.63903808594,37354076,"2016-10-19","BJBR"
1580.63903808594,1630.50146484375,1580.63903808594,1625.51525878906,17386437,"2016-10-20","BJBR"
1625.51525878906,1725.24011230469,1605.57019042969,1725.24011230469,69829730,"2016-10-21","BJBR"
1725.24011230469,1735.21252441406,1670.39135742188,1670.39135742188,6910914,"2016-10-24","BJBR"
1680.36389160156,1690.33630371094,1610.55651855469,1615.54272460938,15961416,"2016-10-25","BJBR"
1630.50146484375,1635.48767089844,1605.57019042969,1610.55651855469,5391333,"2016-10-26","BJBR"
1615.54272460938,1620.52893066406,1595.59777832031,1610.55651855469,6885444,"2016-10-27","BJBR"
1610.55651855469,1615.54272460938,1585.62524414062,1590.61145019531,6791586,"2016-10-28","BJBR"
1590.61145019531,1620.52893066406,1585.62524414062,1585.62524414062,8302242,"2016-10-31","BJBR"
1585.62524414062,1605.57019042969,1555.70776367188,1565.68029785156,8289307,"2016-11-01","BJBR"
1550.72155761719,1565.68029785156,1500.85913085938,1510.83166503906,15098542,"2016-11-02","BJBR"
1510.83166503906,1565.68029785156,1505.84533691406,1520.80407714844,12613003,"2016-11-03","BJBR"
1520.80407714844,1545.7353515625,1510.83166503906,1520.80407714844,6508908,"2016-11-04","BJBR"
1520.80407714844,1555.70776367188,1495.87292480469,1510.83166503906,5025527,"2016-11-07","BJBR"
1510.83166503906,1565.68029785156,1500.85913085938,1545.7353515625,25400386,"2016-11-08","BJBR"
1555.70776367188,1605.57019042969,1485.900390625,1585.62524414062,18048458,"2016-11-09","BJBR"
1595.59777832031,1605.57019042969,1540.7490234375,1550.72155761719,7162908,"2016-11-10","BJBR"
1550.72155761719,1550.72155761719,1500.85913085938,1500.85913085938,18411056,"2016-11-11","BJBR"
1485.900390625,1500.85913085938,1416.09301757812,1416.09301757812,19547182,"2016-11-14","BJBR"
1416.09301757812,1446.01049804688,1381.18933105469,1386.17553710938,5376793,"2016-11-15","BJBR"
1386.17553710938,1520.80407714844,1386.17553710938,1485.900390625,9468852,"2016-11-16","BJBR"
1485.900390625,1495.87292480469,1426.0654296875,1436.03796386719,2332517,"2016-11-17","BJBR"
1436.03796386719,1460.96923828125,1436.03796386719,1455.98291015625,3741895,"2016-11-18","BJBR"
1455.98291015625,1455.98291015625,1406.12048339844,1426.0654296875,3722542,"2016-11-21","BJBR"
1446.01049804688,1505.84533691406,1416.09301757812,1495.87292480469,7264287,"2016-11-22","BJBR"
1505.84533691406,1515.81787109375,1470.94165039062,1490.88659667969,1835048,"2016-11-23","BJBR"
1490.88659667969,1490.88659667969,1441.02416992188,1446.01049804688,1134020,"2016-11-24","BJBR"
1470.94165039062,1540.7490234375,1441.02416992188,1535.76281738281,17725470,"2016-11-25","BJBR"
1535.76281738281,1535.76281738281,1460.96923828125,1510.83166503906,2909705,"2016-11-28","BJBR"
1510.83166503906,1510.83166503906,1490.88659667969,1500.85913085938,6193641,"2016-11-29","BJBR"
1525.79028320312,1545.7353515625,1470.94165039062,1545.7353515625,14629451,"2016-11-30","BJBR"
1545.7353515625,1575.65283203125,1525.79028320312,1545.7353515625,6918736,"2016-12-01","BJBR"
1555.70776367188,1745.18505859375,1500.85913085938,1740.19873046875,39334023,"2016-12-02","BJBR"
1740.19873046875,1904.74475097656,1675.37768554688,1884.7998046875,53620231,"2016-12-05","BJBR"
1884.7998046875,2253.78173828125,1859.86865234375,2243.80932617188,68767808,"2016-12-06","BJBR"
2243.80932617188,2752.40600585938,2144.08447265625,2692.5712890625,101499767,"2016-12-07","BJBR"
2722.48876953125,2722.48876953125,2423.31396484375,2423.31396484375,100839550,"2016-12-08","BJBR"
2423.31396484375,2433.28662109375,2183.97436523438,2193.94702148438,68084127,"2016-12-09","BJBR"
2193.94702148438,2353.50659179688,2134.11206054688,2144.08447265625,52992804,"2016-12-13","BJBR"
2144.08447265625,2363.47924804688,2144.08447265625,2193.94702148438,82713077,"2016-12-14","BJBR"
2174.001953125,2513.06640625,2174.001953125,2393.39672851562,96427912,"2016-12-15","BJBR"
2393.39672851562,2961.82836914062,2393.39672851562,2941.88330078125,142552319,"2016-12-16","BJBR"
2961.82836914062,3270.97534179688,2822.21362304688,3031.6357421875,70778540,"2016-12-19","BJBR"
3031.6357421875,3500.34252929688,2901.99340820312,3001.71826171875,360926355,"2016-12-20","BJBR"
3001.71826171875,3231.08544921875,2981.77319335938,2981.77319335938,29398086,"2016-12-21","BJBR"
2991.74584960938,3151.3056640625,2852.130859375,2971.80078125,19098748,"2016-12-22","BJBR"
2991.74584960938,3211.14038085938,2941.88330078125,3161.27807617188,51303958,"2016-12-23","BJBR"
3161.27807617188,3380.67260742188,3161.27807617188,3290.92041015625,35128051,"2016-12-27","BJBR"
3300.89282226562,3450.48022460938,3290.92041015625,3390.64526367188,42306101,"2016-12-28","BJBR"
3390.64526367188,3430.53515625,3320.837890625,3340.78271484375,14743064,"2016-12-29","BJBR"
3360.72778320312,3410.59008789062,3261.0029296875,3380.67260742188,37602359,"2016-12-30","BJBR"
3380.67260742188,3380.67260742188,3380.67260742188,3380.67260742188,0,"2017-01-02","BJBR"
3380.67260742188,3390.64526367188,3270.97534179688,3270.97534179688,6429891,"2017-01-03","BJBR"
3270.97534179688,3320.837890625,3111.41552734375,3161.27807617188,25736110,"2017-01-04","BJBR"
3191.19555664062,3201.16796875,2842.15844726562,2842.15844726562,41994744,"2017-01-05","BJBR"
2842.15844726562,2991.74584960938,2792.29614257812,2901.99340820312,15694883,"2017-01-06","BJBR"
2901.99340820312,2951.85571289062,2802.2685546875,2802.2685546875,8533980,"2017-01-09","BJBR"
2802.2685546875,2951.85571289062,2762.37866210938,2872.07592773438,24293942,"2017-01-10","BJBR"
2872.07592773438,2921.9384765625,2802.2685546875,2862.103515625,10208587,"2017-01-11","BJBR"
2862.103515625,2892.02099609375,2792.29614257812,2802.2685546875,9016006,"2017-01-12","BJBR"
2812.24096679688,2832.18603515625,2572.9013671875,2592.84643554688,14458782,"2017-01-13","BJBR"
2592.84643554688,2622.76391601562,2453.2314453125,2473.17651367188,11176651,"2017-01-16","BJBR"
2473.17651367188,2612.79125976562,2433.28662109375,2503.09399414062,12920649,"2017-01-17","BJBR"
2503.09399414062,2552.95629882812,2393.39672851562,2463.2041015625,18562472,"2017-01-18","BJBR"
2463.2041015625,2483.14892578125,2353.50659179688,2373.45166015625,10855668,"2017-01-19","BJBR"
2363.47924804688,2383.42407226562,2293.671875,2323.58911132812,8439520,"2017-01-20","BJBR"
2323.58911132812,2463.2041015625,2273.72680664062,2393.39672851562,23197726,"2017-01-23","BJBR"
2393.39672851562,2393.39672851562,2323.58911132812,2323.58911132812,10060981,"2017-01-24","BJBR"
2343.5341796875,2343.5341796875,2283.69921875,2293.671875,5084990,"2017-01-25","BJBR"
2293.671875,2373.45166015625,2293.671875,2293.671875,5139139,"2017-01-26","BJBR"
2293.671875,2333.56176757812,2233.8369140625,2293.671875,5821918,"2017-01-27","BJBR"
2293.671875,2353.50659179688,2283.69921875,2293.671875,6246887,"2017-01-30","BJBR"
2293.671875,2323.58911132812,2253.78173828125,2293.671875,8863787,"2017-01-31","BJBR"
2293.671875,2413.34155273438,2283.69921875,2313.61669921875,14825190,"2017-02-01","BJBR"
2343.5341796875,2343.5341796875,2293.671875,2303.64428710938,4770425,"2017-02-02","BJBR"
2303.64428710938,2393.39672851562,2303.64428710938,2363.47924804688,8945613,"2017-02-03","BJBR"
2393.39672851562,2413.34155273438,2343.5341796875,2353.50659179688,6439216,"2017-02-06","BJBR"
2353.50659179688,2363.47924804688,2303.64428710938,2303.64428710938,4518632,"2017-02-07","BJBR"
2303.64428710938,2333.56176757812,2253.78173828125,2313.61669921875,9336187,"2017-02-08","BJBR"
2313.61669921875,2323.58911132812,2273.72680664062,2283.69921875,13295481,"2017-02-09","BJBR"
2283.69921875,2313.61669921875,2273.72680664062,2293.671875,3472253,"2017-02-10","BJBR"
2293.671875,2353.50659179688,2293.671875,2293.671875,3369571,"2017-02-13","BJBR"
2293.671875,2323.58911132812,2263.75439453125,2303.64428710938,4243776,"2017-02-14","BJBR"
2303.64428710938,2303.64428710938,2303.64428710938,2303.64428710938,0,"2017-02-15","BJBR"
2303.64428710938,2303.64428710938,2263.75439453125,2303.64428710938,9470958,"2017-02-16","BJBR"
2303.64428710938,2313.61669921875,2273.72680664062,2313.61669921875,4672957,"2017-02-17","BJBR"
2313.61669921875,2333.56176757812,2283.69921875,2303.64428710938,1541040,"2017-02-20","BJBR"
2303.64428710938,2383.42407226562,2203.91943359375,2303.64428710938,20138208,"2017-02-21","BJBR"
2343.5341796875,2343.5341796875,2273.72680664062,2293.671875,12044439,"2017-02-22","BJBR"
2303.64428710938,2313.61669921875,2263.75439453125,2293.671875,10806232,"2017-02-23","BJBR"
2293.671875,2303.64428710938,2203.91943359375,2293.671875,28014679,"2017-02-24","BJBR"
2293.671875,2293.671875,2223.8642578125,2293.671875,19879998,"2017-02-27","BJBR"
2293.671875,2293.671875,2243.80932617188,2293.671875,10439122,"2017-02-28","BJBR"
2253.78173828125,2303.64428710938,2243.80932617188,2293.671875,9198508,"2017-03-01","BJBR"
2293.671875,2313.61669921875,2273.72680664062,2303.64428710938,3473356,"2017-03-02","BJBR"
2303.64428710938,2323.58911132812,2253.78173828125,2293.671875,10659729,"2017-03-03","BJBR"
2293.671875,2293.671875,2273.72680664062,2293.671875,5963006,"2017-03-06","BJBR"
2323.58911132812,2333.56176757812,2263.75439453125,2293.671875,18694034,"2017-03-07","BJBR"
2293.671875,2303.64428710938,2273.72680664062,2293.671875,12744364,"2017-03-08","BJBR"
2283.69921875,2283.69921875,2263.75439453125,2283.69921875,5937636,"2017-03-09","BJBR"
2273.72680664062,2443.25903320312,2233.8369140625,2293.671875,55777266,"2017-03-10","BJBR"
2293.671875,2313.61669921875,2263.75439453125,2263.75439453125,5776192,"2017-03-13","BJBR"
2263.75439453125,2273.72680664062,2203.91943359375,2243.80932617188,12377254,"2017-03-14","BJBR"
2243.80932617188,2243.80932617188,2203.91943359375,2223.8642578125,3427831,"2017-03-15","BJBR"
2203.91943359375,2243.80932617188,2154.05688476562,2233.8369140625,11982769,"2017-03-16","BJBR"
2233.8369140625,2253.78173828125,2213.89184570312,2233.8369140625,7634605,"2017-03-17","BJBR"
2233.8369140625,2243.80932617188,2193.94702148438,2223.8642578125,18985938,"2017-03-20","BJBR"
2223.8642578125,2223.8642578125,2164.02954101562,2223.8642578125,27128842,"2017-03-21","BJBR"
2223.8642578125,2223.8642578125,2183.97436523438,2183.97436523438,12237771,"2017-03-22","BJBR"
2174.001953125,2233.8369140625,2174.001953125,2193.94702148438,19012611,"2017-03-23","BJBR"
2193.94702148438,2213.89184570312,2164.02954101562,2174.001953125,17188091,"2017-03-24","BJBR"
2134.11206054688,2193.94702148438,2134.11206054688,2134.11206054688,10469806,"2017-03-27","BJBR"
2144.08447265625,2144.08447265625,2004.4697265625,2064.3046875,18424894,"2017-03-29","BJBR"
2074.27709960938,2094.22192382812,2054.33203125,2074.27709960938,8413549,"2017-03-30","BJBR"
2074.27709960938,2084.24951171875,2014.44213867188,2014.44213867188,18181424,"2017-03-31","BJBR"
2034.38708496094,2054.33203125,1974.55224609375,2004.4697265625,22121465,"2017-04-03","BJBR"
2004.4697265625,2044.35961914062,1989.51098632812,2024.41467285156,8224328,"2017-04-04","BJBR"
2024.41467285156,2024.41467285156,2024.41467285156,2024.41467285156,0,"2017-04-05","BJBR"
1974.55224609375,2413.34155273438,1954.60717773438,2323.58911132812,77621769,"2017-04-06","BJBR"
2323.58911132812,2463.2041015625,2243.80932617188,2243.80932617188,24435131,"2017-04-07","BJBR"
2253.78173828125,2293.671875,2134.11206054688,2134.11206054688,10483945,"2017-04-10","BJBR"
2134.11206054688,2144.08447265625,2024.41467285156,2024.41467285156,20563077,"2017-04-11","BJBR"
2024.41467285156,2124.13940429688,1964.57971191406,1964.57971191406,21360671,"2017-04-12","BJBR"
1984.52465820312,2233.8369140625,1954.60717773438,2134.11206054688,43204673,"2017-04-13","BJBR"
2134.11206054688,2164.02954101562,2084.24951171875,2104.19458007812,15219174,"2017-04-17","BJBR"
2104.19458007812,2134.11206054688,2064.3046875,2064.3046875,8227838,"2017-04-18","BJBR"
2064.3046875,2064.3046875,2064.3046875,2064.3046875,0,"2017-04-19","BJBR"
2064.3046875,2094.22192382812,2024.41467285156,2024.41467285156,11507060,"2017-04-20","BJBR"
2044.35961914062,2084.24951171875,2034.38708496094,2034.38708496094,15994607,"2017-04-21","BJBR"
2034.38708496094,2074.27709960938,1994.49719238281,2034.38708496094,8817059,"2017-04-25","BJBR"
2034.38708496094,2064.3046875,2014.44213867188,2014.44213867188,5654257,"2017-04-26","BJBR"
2034.38708496094,2044.35961914062,2004.4697265625,2024.41467285156,5621466,"2017-04-27","BJBR"
2024.41467285156,2024.41467285156,1994.49719238281,2004.4697265625,7851302,"2017-04-28","BJBR"
2014.44213867188,2034.38708496094,1989.51098632812,1989.51098632812,4217905,"2017-05-02","BJBR"
1994.49719238281,2054.33203125,1979.53845214844,2014.44213867188,22263054,"2017-05-03","BJBR"
2014.44213867188,2024.41467285156,1989.51098632812,1994.49719238281,5340794,"2017-05-04","BJBR"
1994.49719238281,2044.35961914062,1984.52465820312,1989.51098632812,52068160,"2017-05-05","BJBR"
1994.49719238281,2024.41467285156,1989.51098632812,1989.51098632812,4757790,"2017-05-08","BJBR"
1994.49719238281,2004.4697265625,1989.51098632812,1989.51098632812,11338196,"2017-05-09","BJBR"
2004.4697265625,2034.38708496094,1974.55224609375,1974.55224609375,14282998,"2017-05-10","BJBR"
1974.55224609375,2014.44213867188,1969.56591796875,1989.51098632812,11772490,"2017-05-12","BJBR"
1989.51098632812,2014.44213867188,1954.60717773438,1994.49719238281,16879041,"2017-05-15","BJBR"
1994.49719238281,2004.4697265625,1979.53845214844,1979.53845214844,2753776,"2017-05-16","BJBR"
1979.53845214844,1994.49719238281,1974.55224609375,1984.52465820312,5027532,"2017-05-17","BJBR"
1984.52465820312,1989.51098632812,1969.56591796875,1979.53845214844,3538736,"2017-05-18","BJBR"
1979.53845214844,2064.3046875,1974.55224609375,2034.38708496094,20223041,"2017-05-19","BJBR"
2044.35961914062,2064.3046875,1979.53845214844,1984.52465820312,5288149,"2017-05-22","BJBR"
1984.52465820312,1994.49719238281,1964.57971191406,1964.57971191406,51393404,"2017-05-23","BJBR"
1964.57971191406,1974.55224609375,1944.634765625,1954.60717773438,2574483,"2017-05-24","BJBR"
1964.57971191406,2333.56176757812,1919.70349121094,2233.8369140625,53952645,"2017-05-26","BJBR"
2243.80932617188,2443.25903320312,2174.001953125,2423.31396484375,78519238,"2017-05-29","BJBR"
2443.25903320312,2473.17651367188,2293.671875,2293.671875,16863498,"2017-05-30","BJBR"
2293.671875,2493.12158203125,2203.91943359375,2343.5341796875,73589374,"2017-05-31","BJBR"
2343.5341796875,2343.5341796875,2343.5341796875,2343.5341796875,0,"2017-06-01","BJBR"
2343.5341796875,2403.369140625,2303.64428710938,2323.58911132812,21364081,"2017-06-02","BJBR"
2323.58911132812,2343.5341796875,2243.80932617188,2253.78173828125,7342101,"2017-06-05","BJBR"
2253.78173828125,2293.671875,2193.94702148438,2223.8642578125,34798244,"2017-06-06","BJBR"
2223.8642578125,2303.64428710938,2203.91943359375,2223.8642578125,43214801,"2017-06-07","BJBR"
2203.91943359375,2383.42407226562,2203.91943359375,2343.5341796875,29780237,"2017-06-08","BJBR"
2353.50659179688,2363.47924804688,2243.80932617188,2243.80932617188,12170987,"2017-06-09","BJBR"
2233.8369140625,2253.78173828125,2203.91943359375,2213.89184570312,23628411,"2017-06-12","BJBR"
2213.89184570312,2243.80932617188,2164.02954101562,2174.001953125,29727993,"2017-06-13","BJBR"
2174.001953125,2513.06640625,2144.08447265625,2443.25903320312,73475059,"2017-06-14","BJBR"
2443.25903320312,2483.14892578125,2383.42407226562,2413.34155273438,14513231,"2017-06-15","BJBR"
2413.34155273438,2423.31396484375,2183.97436523438,2183.97436523438,34845975,"2017-06-16","BJBR"
2243.80932617188,2263.75439453125,2183.97436523438,2193.94702148438,38194990,"2017-06-19","BJBR"
2243.80932617188,2243.80932617188,2183.97436523438,2183.97436523438,32693854,"2017-06-20","BJBR"
2193.94702148438,2213.89184570312,2154.05688476562,2164.02954101562,29232931,"2017-06-21","BJBR"
2164.02954101562,2223.8642578125,2164.02954101562,2203.91943359375,27698509,"2017-06-22","BJBR"
2203.91943359375,2203.91943359375,2203.91943359375,2203.91943359375,0,"2017-06-23","BJBR"
2203.91943359375,2203.91943359375,2203.91943359375,2203.91943359375,0,"2017-06-26","BJBR"
2203.91943359375,2203.91943359375,2203.91943359375,2203.91943359375,0,"2017-06-27","BJBR"
2203.91943359375,2203.91943359375,2203.91943359375,2203.91943359375,0,"2017-06-28","BJBR"
2203.91943359375,2203.91943359375,2203.91943359375,2203.91943359375,0,"2017-06-29","BJBR"
2203.91943359375,2203.91943359375,2203.91943359375,2203.91943359375,0,"2017-06-30","BJBR"
2203.91943359375,2233.8369140625,2144.08447265625,2203.91943359375,32587260,"2017-07-03","BJBR"
2203.91943359375,2293.671875,2183.97436523438,2233.8369140625,62138267,"2017-07-04","BJBR"
2233.8369140625,2263.75439453125,2193.94702148438,2193.94702148438,25345937,"2017-07-05","BJBR"
2213.89184570312,2243.80932617188,2084.24951171875,2084.24951171875,40714823,"2017-07-06","BJBR"
2084.24951171875,2094.22192382812,2034.38708496094,2034.38708496094,41067493,"2017-07-07","BJBR"
2034.38708496094,2084.24951171875,1994.49719238281,2024.41467285156,26081962,"2017-07-10","BJBR"
2024.41467285156,2044.35961914062,1994.49719238281,2004.4697265625,24475441,"2017-07-11","BJBR"
2014.44213867188,2094.22192382812,2004.4697265625,2064.3046875,29156220,"2017-07-12","BJBR"
2074.27709960938,2084.24951171875,2034.38708496094,2034.38708496094,30066224,"2017-07-13","BJBR"
2044.35961914062,2044.35961914062,2004.4697265625,2014.44213867188,24578926,"2017-07-14","BJBR"
2034.38708496094,2034.38708496094,2004.4697265625,2014.44213867188,24508733,"2017-07-17","BJBR"
2024.41467285156,2034.38708496094,2004.4697265625,2004.4697265625,21849416,"2017-07-18","BJBR"
2024.41467285156,2064.3046875,1984.52465820312,2034.38708496094,23978173,"2017-07-19","BJBR"
2034.38708496094,2064.3046875,2024.41467285156,2024.41467285156,33265025,"2017-07-20","BJBR"
2044.35961914062,2054.33203125,1994.49719238281,1994.49719238281,25008207,"2017-07-21","BJBR"
1984.52465820312,2014.44213867188,1974.55224609375,1979.53845214844,26252631,"2017-07-24","BJBR"
1994.49719238281,1994.49719238281,1974.55224609375,1974.55224609375,34757331,"2017-07-25","BJBR"
1994.49719238281,2004.4697265625,1974.55224609375,1974.55224609375,27192618,"2017-07-26","BJBR"
1989.51098632812,1994.49719238281,1974.55224609375,1979.53845214844,21938963,"2017-07-27","BJBR"
1994.49719238281,2054.33203125,1974.55224609375,1989.51098632812,50952992,"2017-07-28","BJBR"
1994.49719238281,2104.19458007812,1989.51098632812,2064.3046875,44161105,"2017-07-31","BJBR"
2084.24951171875,2124.13940429688,2054.33203125,2064.3046875,39685390,"2017-08-01","BJBR"
2134.11206054688,2144.08447265625,2034.38708496094,2134.11206054688,24410262,"2017-08-02","BJBR"
2144.08447265625,2164.02954101562,2064.3046875,2094.22192382812,16832513,"2017-08-03","BJBR"
2064.3046875,2084.24951171875,2044.35961914062,2044.35961914062,13172543,"2017-08-04","BJBR"
2044.35961914062,2363.47924804688,2044.35961914062,2243.80932617188,75528309,"2017-08-07","BJBR"
2233.8369140625,2702.54370117188,2223.8642578125,2602.81884765625,54757259,"2017-08-08","BJBR"
2612.79125976562,2842.15844726562,2602.81884765625,2712.51611328125,31642661,"2017-08-09","BJBR"
2672.62622070312,2981.77319335938,2662.65380859375,2832.18603515625,18105515,"2017-08-10","BJBR"
2852.130859375,2941.88330078125,2672.62622070312,2682.5986328125,20987445,"2017-08-11","BJBR"
2682.5986328125,2802.2685546875,2612.79125976562,2692.5712890625,19342318,"2017-08-14","BJBR"
2722.48876953125,2742.43359375,2652.68115234375,2692.5712890625,15967432,"2017-08-15","BJBR"
2722.48876953125,2732.46118164062,2622.76391601562,2622.76391601562,12424284,"2017-08-16","BJBR"
2622.76391601562,2622.76391601562,2622.76391601562,2622.76391601562,0,"2017-08-17","BJBR"
2622.76391601562,2622.76391601562,2523.03881835938,2523.03881835938,8979205,"2017-08-18","BJBR"
2523.03881835938,2692.5712890625,2503.09399414062,2682.5986328125,18158962,"2017-08-21","BJBR"
2702.54370117188,2742.43359375,2632.736328125,2682.5986328125,21061649,"2017-08-22","BJBR"
2712.51611328125,2742.43359375,2652.68115234375,2702.54370117188,16915240,"2017-08-23","BJBR"
2702.54370117188,2712.51611328125,2632.736328125,2652.68115234375,11651758,"2017-08-24","BJBR"
2652.68115234375,2672.62622070312,2582.87377929688,2582.87377929688,12806034,"2017-08-25","BJBR"
2582.87377929688,2592.84643554688,2523.03881835938,2523.03881835938,16211103,"2017-08-28","BJBR"
2523.03881835938,2672.62622070312,2523.03881835938,2582.87377929688,13373696,"2017-08-29","BJBR"
2582.87377929688,2602.81884765625,2523.03881835938,2523.03881835938,16230055,"2017-08-30","BJBR"
2523.03881835938,2552.95629882812,2403.369140625,2552.95629882812,16713285,"2017-08-31","BJBR"
2552.95629882812,2552.95629882812,2552.95629882812,2552.95629882812,0,"2017-09-01","BJBR"
2552.95629882812,2552.95629882812,2473.17651367188,2523.03881835938,16128776,"2017-09-04","BJBR"
2523.03881835938,2542.98388671875,2453.2314453125,2523.03881835938,11531026,"2017-09-05","BJBR"
2533.01147460938,2533.01147460938,2493.12158203125,2523.03881835938,3232092,"2017-09-06","BJBR"
2533.01147460938,2542.98388671875,2473.17651367188,2513.06640625,3062927,"2017-09-07","BJBR"
2513.06640625,2542.98388671875,2383.42407226562,2533.01147460938,20554253,"2017-09-08","BJBR"
2533.01147460938,2533.01147460938,2473.17651367188,2493.12158203125,14024186,"2017-09-11","BJBR"
2493.12158203125,2632.736328125,2463.2041015625,2552.95629882812,15704308,"2017-09-12","BJBR"
2572.9013671875,2572.9013671875,2513.06640625,2533.01147460938,16536899,"2017-09-13","BJBR"
2523.03881835938,2552.95629882812,2483.14892578125,2533.01147460938,16835020,"2017-09-14","BJBR"
2533.01147460938,2642.70874023438,2483.14892578125,2642.70874023438,17769892,"2017-09-15","BJBR"
2642.70874023438,2652.68115234375,2582.87377929688,2592.84643554688,10942808,"2017-09-18","BJBR"
2622.76391601562,2692.5712890625,2582.87377929688,2632.736328125,13263493,"2017-09-19","BJBR"
2642.70874023438,2672.62622070312,2562.92895507812,2562.92895507812,11663290,"2017-09-20","BJBR"
2562.92895507812,2562.92895507812,2562.92895507812,2562.92895507812,0,"2017-09-21","BJBR"
2572.9013671875,2592.84643554688,2493.12158203125,2552.95629882812,20433922,"2017-09-22","BJBR"
2552.95629882812,2632.736328125,2552.95629882812,2572.9013671875,8264238,"2017-09-25","BJBR"
2592.84643554688,2612.79125976562,2523.03881835938,2523.03881835938,8417459,"2017-09-26","BJBR"
2523.03881835938,2533.01147460938,2443.25903320312,2503.09399414062,19353348,"2017-09-27","BJBR"
2503.09399414062,2542.98388671875,2473.17651367188,2533.01147460938,12832407,"2017-09-28","BJBR"
2562.92895507812,2592.84643554688,2533.01147460938,2592.84643554688,18912235,"2017-09-29","BJBR"
2592.84643554688,2612.79125976562,2562.92895507812,2582.87377929688,9319040,"2017-10-02","BJBR"
2582.87377929688,2692.5712890625,2562.92895507812,2692.5712890625,11294876,"2017-10-03","BJBR"
2692.5712890625,2742.43359375,2692.5712890625,2722.48876953125,12342459,"2017-10-04","BJBR"
2722.48876953125,2732.46118164062,2622.76391601562,2622.76391601562,6926056,"2017-10-05","BJBR"
2602.81884765625,2652.68115234375,2542.98388671875,2572.9013671875,18367235,"2017-10-06","BJBR"
2572.9013671875,2642.70874023438,2562.92895507812,2642.70874023438,7321344,"2017-10-09","BJBR"
2642.70874023438,2672.62622070312,2622.76391601562,2622.76391601562,6574489,"2017-10-10","BJBR"
2602.81884765625,2652.68115234375,2552.95629882812,2622.76391601562,10648398,"2017-10-11","BJBR"
2612.79125976562,2622.76391601562,2562.92895507812,2572.9013671875,7264387,"2017-10-12","BJBR"
2582.87377929688,2592.84643554688,2552.95629882812,2562.92895507812,7016404,"2017-10-13","BJBR"
2572.9013671875,2582.87377929688,2533.01147460938,2542.98388671875,11147370,"2017-10-16","BJBR"
2542.98388671875,2572.9013671875,2523.03881835938,2533.01147460938,8266143,"2017-10-17","BJBR"
2533.01147460938,2552.95629882812,2473.17651367188,2523.03881835938,6351575,"2017-10-18","BJBR"
2523.03881835938,2542.98388671875,2443.25903320312,2503.09399414062,33814537,"2017-10-19","BJBR"
2493.12158203125,2652.68115234375,2443.25903320312,2493.12158203125,24066316,"2017-10-20","BJBR"
2493.12158203125,2513.06640625,2423.31396484375,2423.31396484375,9814704,"2017-10-23","BJBR"
2433.28662109375,2722.48876953125,2373.45166015625,2722.48876953125,13114984,"2017-10-24","BJBR"
2572.9013671875,2572.9013671875,2473.17651367188,2513.06640625,11205129,"2017-10-25","BJBR"
2533.01147460938,2542.98388671875,2413.34155273438,2423.31396484375,17146677,"2017-10-26","BJBR"
2433.28662109375,2493.12158203125,2433.28662109375,2463.2041015625,8549222,"2017-10-27","BJBR"
2473.17651367188,2493.12158203125,2433.28662109375,2443.25903320312,7108357,"2017-10-30","BJBR"
2443.25903320312,2453.2314453125,2433.28662109375,2443.25903320312,6297727,"2017-10-31","BJBR"
2443.25903320312,2453.2314453125,2413.34155273438,2413.34155273438,4760397,"2017-11-01","BJBR"
2423.31396484375,2463.2041015625,2403.369140625,2413.34155273438,8414351,"2017-11-02","BJBR"
2433.28662109375,2443.25903320312,2403.369140625,2413.34155273438,8732125,"2017-11-03","BJBR"
2433.28662109375,2433.28662109375,2403.369140625,2413.34155273438,5267192,"2017-11-06","BJBR"
2423.31396484375,2423.31396484375,2383.42407226562,2403.369140625,7176545,"2017-11-07","BJBR"
2393.39672851562,2403.369140625,2343.5341796875,2343.5341796875,10143408,"2017-11-08","BJBR"
2373.45166015625,2373.45166015625,2323.58911132812,2333.56176757812,18601380,"2017-11-09","BJBR"
2333.56176757812,2343.5341796875,2313.61669921875,2313.61669921875,9914077,"2017-11-10","BJBR"
2313.61669921875,2343.5341796875,2283.69921875,2303.64428710938,7510263,"2017-11-13","BJBR"
2313.61669921875,2313.61669921875,2273.72680664062,2273.72680664062,7801164,"2017-11-14","BJBR"
2273.72680664062,2343.5341796875,2253.78173828125,2343.5341796875,13107163,"2017-11-15","BJBR"
2343.5341796875,2383.42407226562,2313.61669921875,2353.50659179688,9650452,"2017-11-16","BJBR"
2363.47924804688,2363.47924804688,2313.61669921875,2323.58911132812,10968779,"2017-11-17","BJBR"
2363.47924804688,2413.34155273438,2323.58911132812,2373.45166015625,11611046,"2017-11-20","BJBR"
2373.45166015625,2393.39672851562,2333.56176757812,2373.45166015625,8923752,"2017-11-21","BJBR"
2353.50659179688,2393.39672851562,2353.50659179688,2393.39672851562,7032048,"2017-11-22","BJBR"
2413.34155273438,2413.34155273438,2363.47924804688,2383.42407226562,10438119,"2017-11-23","BJBR"
2393.39672851562,2483.14892578125,2363.47924804688,2413.34155273438,15770791,"2017-11-24","BJBR"
2413.34155273438,2443.25903320312,2383.42407226562,2393.39672851562,8348369,"2017-11-27","BJBR"
2423.31396484375,2423.31396484375,2353.50659179688,2353.50659179688,8208284,"2017-11-28","BJBR"
2353.50659179688,2383.42407226562,2343.5341796875,2353.50659179688,6748367,"2017-11-29","BJBR"
2353.50659179688,2483.14892578125,2303.64428710938,2483.14892578125,11265596,"2017-11-30","BJBR"
2483.14892578125,2483.14892578125,2483.14892578125,2483.14892578125,0,"2017-12-01","BJBR"
2463.2041015625,2463.2041015625,2353.50659179688,2363.47924804688,10901695,"2017-12-04","BJBR"
2363.47924804688,2373.45166015625,2293.671875,2323.58911132812,7957494,"2017-12-05","BJBR"
2333.56176757812,2363.47924804688,2313.61669921875,2313.61669921875,7138240,"2017-12-06","BJBR"
2333.56176757812,2343.5341796875,2293.671875,2293.671875,10918842,"2017-12-07","BJBR"
2293.671875,2323.58911132812,2283.69921875,2293.671875,6824677,"2017-12-08","BJBR"
2293.671875,2293.671875,2223.8642578125,2223.8642578125,6013746,"2017-12-11","BJBR"
2223.8642578125,2343.5341796875,2203.91943359375,2213.89184570312,24117657,"2017-12-12","BJBR"
2223.8642578125,2263.75439453125,2213.89184570312,2223.8642578125,6215100,"2017-12-13","BJBR"
2233.8369140625,2253.78173828125,2213.89184570312,2223.8642578125,12411148,"2017-12-14","BJBR"
2233.8369140625,2263.75439453125,2193.94702148438,2193.94702148438,14522557,"2017-12-15","BJBR"
2193.94702148438,2223.8642578125,2193.94702148438,2193.94702148438,7262482,"2017-12-18","BJBR"
2193.94702148438,2263.75439453125,2193.94702148438,2213.89184570312,8052255,"2017-12-19","BJBR"
2223.8642578125,2243.80932617188,2203.91943359375,2223.8642578125,9277024,"2017-12-20","BJBR"
2223.8642578125,2313.61669921875,2223.8642578125,2263.75439453125,14049054,"2017-12-21","BJBR"
2273.72680664062,2293.671875,2233.8369140625,2243.80932617188,12933886,"2017-12-22","BJBR"
2243.80932617188,2243.80932617188,2243.80932617188,2243.80932617188,0,"2017-12-25","BJBR"
2243.80932617188,2243.80932617188,2243.80932617188,2243.80932617188,0,"2017-12-26","BJBR"
2263.75439453125,2283.69921875,2243.80932617188,2243.80932617188,8012646,"2017-12-27","BJBR"
2263.75439453125,2273.72680664062,2233.8369140625,2253.78173828125,7930620,"2017-12-28","BJBR"
2273.72680664062,2413.34155273438,2253.78173828125,2393.39672851562,26896703,"2017-12-29","BJBR"
2393.39672851562,2393.39672851562,2393.39672851562,2393.39672851562,0,"2018-01-01","BJBR"
2383.42407226562,2393.39672851562,2343.5341796875,2353.50659179688,7969627,"2018-01-02","BJBR"
2353.50659179688,2353.50659179688,2293.671875,2313.61669921875,8796502,"2018-01-03","BJBR"
2313.61669921875,2323.58911132812,2293.671875,2323.58911132812,7816105,"2018-01-04","BJBR"
2323.58911132812,2343.5341796875,2263.75439453125,2283.69921875,12514432,"2018-01-05","BJBR"
2293.671875,2313.61669921875,2273.72680664062,2273.72680664062,9169328,"2018-01-08","BJBR"
2273.72680664062,2313.61669921875,2243.80932617188,2253.78173828125,9855316,"2018-01-09","BJBR"
2253.78173828125,2263.75439453125,2213.89184570312,2223.8642578125,11497233,"2018-01-10","BJBR"
2223.8642578125,2243.80932617188,2213.89184570312,2223.8642578125,11085199,"2018-01-11","BJBR"
2223.8642578125,2243.80932617188,2213.89184570312,2233.8369140625,10371536,"2018-01-12","BJBR"
2233.8369140625,2243.80932617188,2223.8642578125,2243.80932617188,5953179,"2018-01-15","BJBR"
2243.80932617188,2303.64428710938,2243.80932617188,2283.69921875,12306159,"2018-01-16","BJBR"
2313.61669921875,2313.61669921875,2273.72680664062,2283.69921875,10088858,"2018-01-17","BJBR"
2313.61669921875,2313.61669921875,2283.69921875,2293.671875,9405779,"2018-01-18","BJBR"
2293.671875,2343.5341796875,2283.69921875,2313.61669921875,12880138,"2018-01-19","BJBR"
2313.61669921875,2313.61669921875,2293.671875,2293.671875,9918489,"2018-01-22","BJBR"
2293.671875,2323.58911132812,2283.69921875,2283.69921875,8274867,"2018-01-23","BJBR"
2283.69921875,2303.64428710938,2243.80932617188,2283.69921875,11578055,"2018-01-24","BJBR"
2263.75439453125,2293.671875,2253.78173828125,2253.78173828125,9745313,"2018-01-25","BJBR"
2273.72680664062,2363.47924804688,2263.75439453125,2313.61669921875,15317344,"2018-01-26","BJBR"
2323.58911132812,2353.50659179688,2283.69921875,2313.61669921875,11687256,"2018-01-29","BJBR"
2313.61669921875,2343.5341796875,2293.671875,2323.58911132812,11107862,"2018-01-30","BJBR"
2323.58911132812,2323.58911132812,2293.671875,2303.64428710938,8129868,"2018-01-31","BJBR"
2313.61669921875,2343.5341796875,2293.671875,2313.61669921875,11760758,"2018-02-01","BJBR"
2333.56176757812,2333.56176757812,2293.671875,2303.64428710938,10931476,"2018-02-02","BJBR"
2273.72680664062,2293.671875,2253.78173828125,2273.72680664062,8700338,"2018-02-05","BJBR"
2243.80932617188,2313.61669921875,2213.89184570312,2313.61669921875,12639777,"2018-02-06","BJBR"
2313.61669921875,2313.61669921875,2253.78173828125,2253.78173828125,11008288,"2018-02-07","BJBR"
2263.75439453125,2273.72680664062,2223.8642578125,2243.80932617188,7795147,"2018-02-08","BJBR"
2213.89184570312,2233.8369140625,2164.02954101562,2233.8369140625,15311327,"2018-02-09","BJBR"
2243.80932617188,2263.75439453125,2213.89184570312,2263.75439453125,10898686,"2018-02-12","BJBR"
2243.80932617188,2263.75439453125,2213.89184570312,2263.75439453125,11337092,"2018-02-13","BJBR"
2273.72680664062,2273.72680664062,2243.80932617188,2273.72680664062,9742906,"2018-02-14","BJBR"
2283.69921875,2283.69921875,2253.78173828125,2283.69921875,11196004,"2018-02-15","BJBR"
2283.69921875,2283.69921875,2283.69921875,2283.69921875,0,"2018-02-16","BJBR"
2283.69921875,2313.61669921875,2263.75439453125,2313.61669921875,9662385,"2018-02-19","BJBR"
2313.61669921875,2323.58911132812,2263.75439453125,2283.69921875,10396906,"2018-02-20","BJBR"
2283.69921875,2293.671875,2263.75439453125,2263.75439453125,9294372,"2018-02-21","BJBR"
2263.75439453125,2303.64428710938,2253.78173828125,2253.78173828125,7054910,"2018-02-22","BJBR"
2263.75439453125,2293.671875,2263.75439453125,2273.72680664062,11439574,"2018-02-23","BJBR"
2293.671875,2293.671875,2193.94702148438,2213.89184570312,14021879,"2018-02-26","BJBR"
2213.89184570312,2243.80932617188,2203.91943359375,2203.91943359375,9446090,"2018-02-27","BJBR"
2203.91943359375,2283.69921875,2203.91943359375,2263.75439453125,13920701,"2018-02-28","BJBR"
2263.75439453125,2293.671875,2243.80932617188,2273.72680664062,9310216,"2018-03-01","BJBR"
2283.69921875,2303.64428710938,2253.78173828125,2283.69921875,10566171,"2018-03-02","BJBR"
2293.671875,2333.56176757812,2283.69921875,2313.61669921875,14545019,"2018-03-05","BJBR"
2323.58911132812,2333.56176757812,2303.64428710938,2303.64428710938,13390743,"2018-03-06","BJBR"
2303.64428710938,2333.56176757812,2263.75439453125,2313.61669921875,16004434,"2018-03-07","BJBR"
2243.80932617188,2243.80932617188,2213.89184570312,2213.89184570312,14804733,"2018-03-08","BJBR"
2213.89184570312,2233.8369140625,2174.001953125,2203.91943359375,15107667,"2018-03-09","BJBR"
2193.94702148438,2223.8642578125,2183.97436523438,2193.94702148438,9752432,"2018-03-12","BJBR"
2213.89184570312,2213.89184570312,2174.001953125,2174.001953125,12449654,"2018-03-13","BJBR"
2203.91943359375,2283.69921875,2134.11206054688,2154.05688476562,15546875,"2018-03-14","BJBR"
2154.05688476562,2183.97436523438,2124.13940429688,2134.11206054688,10386677,"2018-03-15","BJBR"
2154.05688476562,2154.05688476562,1994.49719238281,1994.49719238281,16145823,"2018-03-16","BJBR"
2024.41467285156,2064.3046875,1979.53845214844,2034.38708496094,15452616,"2018-03-19","BJBR"
2014.44213867188,2054.33203125,1979.53845214844,2054.33203125,8443230,"2018-03-20","BJBR"
2054.33203125,2154.05688476562,2044.35961914062,2074.27709960938,10425083,"2018-03-21","BJBR"
2074.27709960938,2104.19458007812,2034.38708496094,2054.33203125,9865243,"2018-03-22","BJBR"
1979.53845214844,2054.33203125,1979.53845214844,2054.33203125,8794597,"2018-03-23","BJBR"
2054.33203125,2054.33203125,2004.4697265625,2054.33203125,10000114,"2018-03-26","BJBR"
2054.33203125,2084.24951171875,2034.38708496094,2074.27709960938,9340700,"2018-03-27","BJBR"
2054.33203125,2074.27709960938,2044.35961914062,2064.3046875,7086497,"2018-03-28","BJBR"
2064.3046875,2094.22192382812,2024.41467285156,2054.33203125,12601572,"2018-03-29","BJBR"
2054.33203125,2054.33203125,2054.33203125,2054.33203125,0,"2018-03-30","BJBR"
2104.19458007812,2104.19458007812,2034.38708496094,2044.35961914062,8988330,"2018-04-02","BJBR"
2044.35961914062,2074.27709960938,2034.38708496094,2074.27709960938,6677271,"2018-04-03","BJBR"
2064.3046875,2084.24951171875,2024.41467285156,2024.41467285156,9737792,"2018-04-04","BJBR"
2034.38708496094,2074.27709960938,2024.41467285156,2024.41467285156,12035314,"2018-04-05","BJBR"
2034.38708496094,2094.22192382812,2024.41467285156,2074.27709960938,13680741,"2018-04-06","BJBR"
2074.27709960938,2084.24951171875,2044.35961914062,2074.27709960938,9716032,"2018-04-09","BJBR"
2074.27709960938,2094.22192382812,2054.33203125,2074.27709960938,9614453,"2018-04-10","BJBR"
2054.33203125,2094.22192382812,2024.41467285156,2024.41467285156,10731426,"2018-04-11","BJBR"
2034.38708496094,2054.33203125,2024.41467285156,2054.33203125,11851307,"2018-04-12","BJBR"
2054.33203125,2064.3046875,2034.38708496094,2054.33203125,11463139,"2018-04-13","BJBR"
2054.33203125,2054.33203125,2054.33203125,2054.33203125,0,"2018-04-16","BJBR"
2054.33203125,2054.33203125,2054.33203125,2054.33203125,0,"2018-04-17","BJBR"
2064.3046875,2064.3046875,2044.35961914062,2044.35961914062,9065843,"2018-04-18","BJBR"
2044.35961914062,2044.35961914062,2044.35961914062,2044.35961914062,0,"2018-04-19","BJBR"
2044.35961914062,2044.35961914062,2044.35961914062,2044.35961914062,0,"2018-04-20","BJBR"
2064.3046875,2074.27709960938,2034.38708496094,2054.33203125,12285903,"2018-04-23","BJBR"
2064.3046875,2064.3046875,2024.41467285156,2054.33203125,10310869,"2018-04-24","BJBR"
2054.33203125,2054.33203125,2054.33203125,2054.33203125,0,"2018-04-25","BJBR"
2054.33203125,2054.33203125,2054.33203125,2054.33203125,0,"2018-04-26","BJBR"
2054.33203125,2054.33203125,2054.33203125,2054.33203125,0,"2018-04-27","BJBR"
2074.27709960938,2074.27709960938,2044.35961914062,2054.33203125,8968576,"2018-04-30","BJBR"
2054.33203125,2054.33203125,2054.33203125,2054.33203125,0,"2018-05-01","BJBR"
2054.33203125,2064.3046875,2024.41467285156,2054.33203125,10398711,"2018-05-02","BJBR"
2034.38708496094,2064.3046875,1994.49719238281,2054.33203125,8141099,"2018-05-03","BJBR"
2034.38708496094,2054.33203125,2014.44213867188,2054.33203125,14495483,"2018-05-04","BJBR"
2034.38708496094,2054.33203125,2024.41467285156,2054.33203125,11910169,"2018-05-07","BJBR"
2034.38708496094,2054.33203125,2024.41467285156,2054.33203125,11679234,"2018-05-08","BJBR"
2034.38708496094,2064.3046875,2024.41467285156,2054.33203125,12078733,"2018-05-09","BJBR"
2054.33203125,2054.33203125,2054.33203125,2054.33203125,0,"2018-05-10","BJBR"
2054.33203125,2084.24951171875,2034.38708496094,2054.33203125,12262238,"2018-05-11","BJBR"
2054.33203125,2054.33203125,2034.38708496094,2054.33203125,9572638,"2018-05-14","BJBR"
2034.38708496094,2084.24951171875,2034.38708496094,2054.33203125,8901491,"2018-05-15","BJBR"
2034.38708496094,2074.27709960938,2034.38708496094,2054.33203125,9545363,"2018-05-16","BJBR"
2044.35961914062,2064.3046875,2044.35961914062,2054.33203125,9374091,"2018-05-17","BJBR"
2054.33203125,2054.33203125,2024.41467285156,2054.33203125,13408492,"2018-05-18","BJBR"
2044.35961914062,2054.33203125,2034.38708496094,2054.33203125,10341052,"2018-05-21","BJBR"
2054.33203125,2213.89184570312,2034.38708496094,2144.08447265625,12039425,"2018-05-22","BJBR"
2183.97436523438,2183.97436523438,2084.24951171875,2084.24951171875,11481991,"2018-05-23","BJBR"
2084.24951171875,2124.13940429688,2054.33203125,2064.3046875,12248500,"2018-05-24","BJBR"
2084.24951171875,2193.94702148438,2084.24951171875,2114.1669921875,12039024,"2018-05-25","BJBR"
2124.13940429688,2154.05688476562,2074.27709960938,2094.22192382812,12558653,"2018-05-28","BJBR"
2094.22192382812,2094.22192382812,2094.22192382812,2094.22192382812,0,"2018-05-29","BJBR"
2094.22192382812,2124.13940429688,2064.3046875,2124.13940429688,12684901,"2018-05-30","BJBR"
2124.13940429688,2124.13940429688,2044.35961914062,2044.35961914062,15108469,"2018-05-31","BJBR"
2044.35961914062,2044.35961914062,2044.35961914062,2044.35961914062,0,"2018-06-01","BJBR"
2074.27709960938,2074.27709960938,2044.35961914062,2064.3046875,11413102,"2018-06-04","BJBR"
2074.27709960938,2084.24951171875,2054.33203125,2064.3046875,11640928,"2018-06-05","BJBR"
2054.33203125,2074.27709960938,2054.33203125,2064.3046875,9118789,"2018-06-06","BJBR"
2054.33203125,2183.97436523438,2054.33203125,2124.13940429688,14175402,"2018-06-07","BJBR"
2124.13940429688,2164.02954101562,2094.22192382812,2114.1669921875,13817016,"2018-06-08","BJBR"
2114.1669921875,2114.1669921875,2114.1669921875,2114.1669921875,0,"2018-06-11","BJBR"
2114.1669921875,2114.1669921875,2114.1669921875,2114.1669921875,0,"2018-06-12","BJBR"
2114.1669921875,2114.1669921875,2114.1669921875,2114.1669921875,0,"2018-06-13","BJBR"
2114.1669921875,2114.1669921875,2114.1669921875,2114.1669921875,0,"2018-06-14","BJBR"
2114.1669921875,2114.1669921875,2114.1669921875,2114.1669921875,0,"2018-06-15","BJBR"
2114.1669921875,2114.1669921875,2114.1669921875,2114.1669921875,0,"2018-06-18","BJBR"
2114.1669921875,2114.1669921875,2114.1669921875,2114.1669921875,0,"2018-06-19","BJBR"
2124.13940429688,2144.08447265625,2084.24951171875,2114.1669921875,10542306,"2018-06-20","BJBR"
2144.08447265625,2144.08447265625,2024.41467285156,2034.38708496094,11474270,"2018-06-21","BJBR"
2034.38708496094,2064.3046875,2004.4697265625,2054.33203125,14868308,"2018-06-22","BJBR"
2064.3046875,2064.3046875,2024.41467285156,2054.33203125,10037316,"2018-06-25","BJBR"
2054.33203125,2054.33203125,2014.44213867188,2054.33203125,13855421,"2018-06-26","BJBR"
2034.38708496094,2054.33203125,2034.38708496094,2044.35961914062,12578508,"2018-06-27","BJBR"
2034.38708496094,2074.27709960938,2004.4697265625,2004.4697265625,11841179,"2018-06-28","BJBR"
1994.49719238281,2134.11206054688,1994.49719238281,2084.24951171875,15160713,"2018-06-29","BJBR"
2114.1669921875,2114.1669921875,2034.38708496094,2054.33203125,11708214,"2018-07-02","BJBR"
2054.33203125,2064.3046875,2024.41467285156,2054.33203125,10030096,"2018-07-03","BJBR"
2034.38708496094,2074.27709960938,2034.38708496094,2054.33203125,11617063,"2018-07-04","BJBR"
2044.35961914062,2054.33203125,2034.38708496094,2054.33203125,11296982,"2018-07-05","BJBR"
2034.38708496094,2054.33203125,2034.38708496094,2054.33203125,11784022,"2018-07-06","BJBR"
2054.33203125,2084.24951171875,2044.35961914062,2054.33203125,10928769,"2018-07-09","BJBR"
2074.27709960938,2084.24951171875,2044.35961914062,2054.33203125,9604225,"2018-07-10","BJBR"
2044.35961914062,2064.3046875,2044.35961914062,2054.33203125,6605273,"2018-07-11","BJBR"
2054.33203125,2074.27709960938,2054.33203125,2054.33203125,8350575,"2018-07-12","BJBR"
2064.3046875,2104.19458007812,2054.33203125,2064.3046875,11231803,"2018-07-13","BJBR"
2064.3046875,2084.24951171875,2054.33203125,2064.3046875,8935384,"2018-07-16","BJBR"
2054.33203125,2084.24951171875,2044.35961914062,2054.33203125,10966372,"2018-07-17","BJBR"
2054.33203125,2074.27709960938,2054.33203125,2074.27709960938,9105853,"2018-07-18","BJBR"
2084.24951171875,2084.24951171875,2064.3046875,2064.3046875,8930471,"2018-07-19","BJBR"
2074.27709960938,2074.27709960938,2054.33203125,2074.27709960938,12893575,"2018-07-20","BJBR"
2074.27709960938,2094.22192382812,2044.35961914062,2064.3046875,11916988,"2018-07-23","BJBR"
2074.27709960938,2094.22192382812,2054.33203125,2064.3046875,9805178,"2018-07-24","BJBR"
2074.27709960938,2074.27709960938,2054.33203125,2064.3046875,10739749,"2018-07-25","BJBR"
2074.27709960938,2074.27709960938,2054.33203125,2064.3046875,11517790,"2018-07-26","BJBR"
2064.3046875,2064.3046875,2054.33203125,2054.33203125,10977403,"2018-07-27","BJBR"
2074.27709960938,2154.05688476562,2064.3046875,2144.08447265625,12530576,"2018-07-30","BJBR"
2144.08447265625,2164.02954101562,2054.33203125,2054.33203125,12217916,"2018-07-31","BJBR"
2074.27709960938,2114.1669921875,2064.3046875,2064.3046875,9759151,"2018-08-01","BJBR"
2084.24951171875,2104.19458007812,2064.3046875,2064.3046875,11595604,"2018-08-02","BJBR"
2054.33203125,2074.27709960938,2004.4697265625,2024.41467285156,17151791,"2018-08-03","BJBR"
2024.41467285156,2064.3046875,2014.44213867188,2054.33203125,9952683,"2018-08-06","BJBR"
2054.33203125,2074.27709960938,2054.33203125,2054.33203125,10862787,"2018-08-07","BJBR"
2074.27709960938,2074.27709960938,2054.33203125,2064.3046875,11660482,"2018-08-08","BJBR"
2064.3046875,2074.27709960938,2044.35961914062,2064.3046875,9153484,"2018-08-09","BJBR"
2054.33203125,2064.3046875,2044.35961914062,2054.33203125,13075676,"2018-08-10","BJBR"
2064.3046875,2064.3046875,2024.41467285156,2054.33203125,10221623,"2018-08-13","BJBR"
2044.35961914062,2044.35961914062,1919.70349121094,1919.70349121094,12718794,"2018-08-14","BJBR"
1919.70349121094,1919.70349121094,1824.96496582031,1904.74475097656,16220429,"2018-08-15","BJBR"
1884.7998046875,1894.77233886719,1824.96496582031,1824.96496582031,10905505,"2018-08-16","BJBR"
1824.96496582031,1824.96496582031,1824.96496582031,1824.96496582031,0,"2018-08-17","BJBR"
1854.88232421875,1864.85485839844,1829.951171875,1849.89611816406,7564111,"2018-08-20","BJBR"
1859.86865234375,1869.84106445312,1849.89611816406,1854.88232421875,11945166,"2018-08-21","BJBR"
1854.88232421875,1854.88232421875,1854.88232421875,1854.88232421875,0,"2018-08-22","BJBR"
1859.86865234375,1869.84106445312,1849.89611816406,1859.86865234375,9686651,"2018-08-23","BJBR"
1874.82739257812,1874.82739257812,1849.89611816406,1849.89611816406,7869351,"2018-08-24","BJBR"
1864.85485839844,1874.82739257812,1849.89611816406,1849.89611816406,11839976,"2018-08-27","BJBR"
1869.84106445312,1879.81359863281,1859.86865234375,1864.85485839844,12428094,"2018-08-28","BJBR"
1869.84106445312,1904.74475097656,1864.85485839844,1904.74475097656,9874769,"2018-08-29","BJBR"
1914.71728515625,1924.68981933594,1894.77233886719,1894.77233886719,12095279,"2018-08-30","BJBR"
1884.7998046875,1924.68981933594,1864.85485839844,1924.68981933594,16360113,"2018-08-31","BJBR"
1924.68981933594,1924.68981933594,1899.75854492188,1904.74475097656,9384219,"2018-09-03","BJBR"
1889.7861328125,1894.77233886719,1869.84106445312,1869.84106445312,11592295,"2018-09-04","BJBR"
1869.84106445312,1884.7998046875,1790.06127929688,1795.04748535156,12643286,"2018-09-05","BJBR"
1810.00622558594,1854.88232421875,1790.06127929688,1819.97863769531,10294123,"2018-09-06","BJBR"
1824.96496582031,1864.85485839844,1819.97863769531,1864.85485839844,12357199,"2018-09-07","BJBR"
1869.84106445312,1894.77233886719,1844.90991210938,1894.77233886719,12560860,"2018-09-10","BJBR"
1894.77233886719,1894.77233886719,1894.77233886719,1894.77233886719,0,"2018-09-11","BJBR"
1894.77233886719,1989.51098632812,1894.77233886719,1944.634765625,11035864,"2018-09-12","BJBR"
1964.57971191406,1974.55224609375,1924.68981933594,1939.64855957031,9009689,"2018-09-13","BJBR"
1944.634765625,1969.56591796875,1914.71728515625,1969.56591796875,14114434,"2018-09-14","BJBR"
1969.56591796875,1969.56591796875,1929.67602539062,1964.57971191406,9493721,"2018-09-17","BJBR"
1964.57971191406,1994.49719238281,1939.64855957031,1994.49719238281,12213905,"2018-09-18","BJBR"
1994.49719238281,2014.44213867188,1984.52465820312,2004.4697265625,11753237,"2018-09-19","BJBR"
2014.44213867188,2044.35961914062,1994.49719238281,2024.41467285156,10215206,"2018-09-20","BJBR"
2044.35961914062,2044.35961914062,2014.44213867188,2024.41467285156,13696685,"2018-09-21","BJBR"
2034.38708496094,2034.38708496094,1994.49719238281,2034.38708496094,11867051,"2018-09-24","BJBR"
2024.41467285156,2034.38708496094,2004.4697265625,2034.38708496094,9339396,"2018-09-25","BJBR"
2034.38708496094,2074.27709960938,2024.41467285156,2034.38708496094,11620071,"2018-09-26","BJBR"
2044.35961914062,2064.3046875,2024.41467285156,2044.35961914062,12027291,"2018-09-27","BJBR"
2054.33203125,2074.27709960938,2014.44213867188,2024.41467285156,10481839,"2018-09-28","BJBR"
2024.41467285156,2024.41467285156,1984.52465820312,1984.52465820312,11801470,"2018-10-01","BJBR"
1984.52465820312,2024.41467285156,1984.52465820312,2024.41467285156,12218317,"2018-10-02","BJBR"
2024.41467285156,2034.38708496094,1989.51098632812,1989.51098632812,9422124,"2018-10-03","BJBR"
1989.51098632812,2014.44213867188,1974.55224609375,1994.49719238281,11707111,"2018-10-04","BJBR"
1994.49719238281,2004.4697265625,1954.60717773438,1989.51098632812,14558757,"2018-10-05","BJBR"
1989.51098632812,1994.49719238281,1924.68981933594,1954.60717773438,9741101,"2018-10-08","BJBR"
1949.62097167969,1989.51098632812,1949.62097167969,1984.52465820312,11485200,"2018-10-09","BJBR"
1984.52465820312,1989.51098632812,1949.62097167969,1984.52465820312,11661184,"2018-10-10","BJBR"
1959.59350585938,1959.59350585938,1894.77233886719,1929.67602539062,9894423,"2018-10-11","BJBR"
1929.67602539062,1969.56591796875,1929.67602539062,1949.62097167969,13995607,"2018-10-12","BJBR"
1954.60717773438,1959.59350585938,1914.71728515625,1914.71728515625,11707913,"2018-10-15","BJBR"
1944.634765625,1944.634765625,1889.7861328125,1889.7861328125,9644134,"2018-10-16","BJBR"
1914.71728515625,1914.71728515625,1874.82739257812,1879.81359863281,11525110,"2018-10-17","BJBR"
1879.81359863281,1879.81359863281,1824.96496582031,1824.96496582031,11253563,"2018-10-18","BJBR"
1834.93737792969,1839.92370605469,1790.06127929688,1790.06127929688,12149528,"2018-10-19","BJBR"
1795.04748535156,1814.99243164062,1795.04748535156,1810.00622558594,11992797,"2018-10-22","BJBR"
1800.03369140625,1839.92370605469,1800.03369140625,1814.99243164062,12207588,"2018-10-23","BJBR"
1814.99243164062,1824.96496582031,1795.04748535156,1795.04748535156,10069705,"2018-10-24","BJBR"
1725.24011230469,1760.14379882812,1690.33630371094,1760.14379882812,13204831,"2018-10-25","BJBR"
1785.07495117188,1844.90991210938,1755.15747070312,1800.03369140625,15954697,"2018-10-26","BJBR"
1819.97863769531,1834.93737792969,1800.03369140625,1819.97863769531,8930170,"2018-10-29","BJBR"
1814.99243164062,1814.99243164062,1775.1025390625,1814.99243164062,11600718,"2018-10-30","BJBR"
1814.99243164062,1814.99243164062,1775.1025390625,1785.07495117188,11395954,"2018-10-31","BJBR"
1785.07495117188,1810.00622558594,1785.07495117188,1785.07495117188,12559656,"2018-11-01","BJBR"
1805.01989746094,1810.00622558594,1790.06127929688,1795.04748535156,15646048,"2018-11-02","BJBR"
1814.99243164062,1934.66223144531,1814.99243164062,1934.66223144531,16705363,"2018-11-05","BJBR"
1934.66223144531,1994.49719238281,1934.66223144531,1994.49719238281,9381311,"2018-11-06","BJBR"
1989.51098632812,1989.51098632812,1924.68981933594,1944.634765625,10514730,"2018-11-07","BJBR"
1994.49719238281,1994.49719238281,1949.62097167969,1954.60717773438,14923961,"2018-11-08","BJBR"
1949.62097167969,1949.62097167969,1924.68981933594,1924.68981933594,13637221,"2018-11-09","BJBR"
1914.71728515625,1954.60717773438,1864.85485839844,1864.85485839844,14672971,"2018-11-12","BJBR"
1864.85485839844,1924.68981933594,1844.90991210938,1924.68981933594,14720401,"2018-11-13","BJBR"
1924.68981933594,1974.55224609375,1924.68981933594,1934.66223144531,8043631,"2018-11-14","BJBR"
1954.60717773438,1974.55224609375,1949.62097167969,1949.62097167969,10287204,"2018-11-15","BJBR"
1949.62097167969,1989.51098632812,1949.62097167969,1974.55224609375,12633359,"2018-11-16","BJBR"
1994.49719238281,2034.38708496094,1964.57971191406,1964.57971191406,11838973,"2018-11-19","BJBR"
1964.57971191406,1964.57971191406,1964.57971191406,1964.57971191406,0,"2018-11-20","BJBR"
1964.57971191406,1964.57971191406,1894.77233886719,1894.77233886719,14644292,"2018-11-21","BJBR"
1899.75854492188,1919.70349121094,1899.75854492188,1909.73107910156,11764067,"2018-11-22","BJBR"
1919.70349121094,1939.64855957031,1909.73107910156,1939.64855957031,7861730,"2018-11-23","BJBR"
1934.66223144531,1944.634765625,1899.75854492188,1899.75854492188,12633359,"2018-11-26","BJBR"
1904.74475097656,1924.68981933594,1884.7998046875,1904.74475097656,10032202,"2018-11-27","BJBR"
1924.68981933594,1979.53845214844,1924.68981933594,1979.53845214844,12407738,"2018-11-28","BJBR"
1994.49719238281,2024.41467285156,1974.55224609375,1974.55224609375,10804226,"2018-11-29","BJBR"
1979.53845214844,2004.4697265625,1969.56591796875,2004.4697265625,20542220,"2018-11-30","BJBR"
2004.4697265625,2064.3046875,2004.4697265625,2064.3046875,14738351,"2018-12-03","BJBR"
2054.33203125,2064.3046875,1994.49719238281,1994.49719238281,15450510,"2018-12-04","BJBR"
1994.49719238281,2034.38708496094,1994.49719238281,2014.44213867188,13312127,"2018-12-05","BJBR"
1984.52465820312,2044.35961914062,1979.53845214844,2014.44213867188,12455570,"2018-12-06","BJBR"
2014.44213867188,2044.35961914062,2004.4697265625,2004.4697265625,12459581,"2018-12-07","BJBR"
2004.4697265625,2014.44213867188,1969.56591796875,2004.4697265625,11096631,"2018-12-10","BJBR"
1979.53845214844,2004.4697265625,1919.70349121094,1934.66223144531,14266653,"2018-12-11","BJBR"
1944.634765625,1959.59350585938,1919.70349121094,1959.59350585938,15814111,"2018-12-12","BJBR"
1959.59350585938,2084.24951171875,1949.62097167969,2034.38708496094,15290771,"2018-12-13","BJBR"
2054.33203125,2084.24951171875,2034.38708496094,2064.3046875,18129281,"2018-12-14","BJBR"
2064.3046875,2094.22192382812,1994.49719238281,2074.27709960938,10975498,"2018-12-17","BJBR"
2084.24951171875,2193.94702148438,2074.27709960938,2124.13940429688,14023183,"2018-12-18","BJBR"
2144.08447265625,2144.08447265625,2064.3046875,2074.27709960938,11312324,"2018-12-19","BJBR"
2064.3046875,2074.27709960938,2014.44213867188,2024.41467285156,15378713,"2018-12-20","BJBR"
2044.35961914062,2064.3046875,2024.41467285156,2024.41467285156,15608746,"2018-12-21","BJBR"
2024.41467285156,2024.41467285156,2024.41467285156,2024.41467285156,0,"2018-12-24","BJBR"
2024.41467285156,2024.41467285156,2024.41467285156,2024.41467285156,0,"2018-12-25","BJBR"
2034.38708496094,2054.33203125,1979.53845214844,1994.49719238281,14371943,"2018-12-26","BJBR"
2014.44213867188,2024.41467285156,1989.51098632812,1989.51098632812,11770886,"2018-12-27","BJBR"
2004.4697265625,2074.27709960938,1994.49719238281,2044.35961914062,13725464,"2018-12-28","BJBR"
2044.35961914062,2044.35961914062,2044.35961914062,2044.35961914062,0,"2018-12-31","BJBR"
2044.35961914062,2044.35961914062,2044.35961914062,2044.35961914062,0,"2019-01-01","BJBR"
2064.3046875,2094.22192382812,2014.44213867188,2024.41467285156,8869804,"2019-01-02","BJBR"
2054.33203125,2084.24951171875,2054.33203125,2074.27709960938,9023126,"2019-01-03","BJBR"
2074.27709960938,2124.13940429688,2054.33203125,2114.1669921875,13356148,"2019-01-04","BJBR"
2124.13940429688,2134.11206054688,2054.33203125,2074.27709960938,14416666,"2019-01-07","BJBR"
2074.27709960938,2104.19458007812,2064.3046875,2064.3046875,14331832,"2019-01-08","BJBR"
2074.27709960938,2114.1669921875,2044.35961914062,2114.1669921875,13943764,"2019-01-09","BJBR"
2124.13940429688,2144.08447265625,2074.27709960938,2074.27709960938,14054068,"2019-01-10","BJBR"
2074.27709960938,2134.11206054688,2074.27709960938,2124.13940429688,13125112,"2019-01-11","BJBR"
2104.19458007812,2144.08447265625,2104.19458007812,2104.19458007812,8950326,"2019-01-14","BJBR"
2114.1669921875,2144.08447265625,2094.22192382812,2134.11206054688,10272463,"2019-01-15","BJBR"
2144.08447265625,2144.08447265625,2094.22192382812,2094.22192382812,11410494,"2019-01-16","BJBR"
2134.11206054688,2134.11206054688,2094.22192382812,2124.13940429688,8426986,"2019-01-17","BJBR"
2144.08447265625,2154.05688476562,2114.1669921875,2154.05688476562,13982471,"2019-01-18","BJBR"
2144.08447265625,2273.72680664062,2134.11206054688,2164.02954101562,12789589,"2019-01-21","BJBR"
2193.94702148438,2263.75439453125,2193.94702148438,2253.78173828125,10634860,"2019-01-22","BJBR"
2253.78173828125,2273.72680664062,2203.91943359375,2203.91943359375,8824780,"2019-01-23","BJBR"
2233.8369140625,2293.671875,2193.94702148438,2193.94702148438,9982967,"2019-01-24","BJBR"
2233.8369140625,2283.69921875,2203.91943359375,2203.91943359375,10783269,"2019-01-25","BJBR"
2243.80932617188,2343.5341796875,2213.89184570312,2243.80932617188,11150278,"2019-01-28","BJBR"
2243.80932617188,2343.5341796875,2233.8369140625,2283.69921875,9189885,"2019-01-29","BJBR"
2293.671875,2393.39672851562,2293.671875,2393.39672851562,12897486,"2019-01-30","BJBR"
2403.369140625,2443.25903320312,2263.75439453125,2323.58911132812,30226665,"2019-01-31","BJBR"
2323.58911132812,2323.58911132812,2263.75439453125,2303.64428710938,13840380,"2019-02-01","BJBR"
2343.5341796875,2343.5341796875,2193.94702148438,2203.91943359375,10360505,"2019-02-04","BJBR"
2203.91943359375,2203.91943359375,2203.91943359375,2203.91943359375,0,"2019-02-05","BJBR"
2203.91943359375,2243.80932617188,2154.05688476562,2233.8369140625,11552485,"2019-02-06","BJBR"
2253.78173828125,2263.75439453125,2124.13940429688,2134.11206054688,22393212,"2019-02-07","BJBR"
2193.94702148438,2193.94702148438,2124.13940429688,2134.11206054688,22336857,"2019-02-08","BJBR"
2164.02954101562,2193.94702148438,2124.13940429688,2134.11206054688,9701994,"2019-02-11","BJBR"
2094.22192382812,2144.08447265625,2044.35961914062,2044.35961914062,21011009,"2019-02-12","BJBR"
2064.3046875,2124.13940429688,2064.3046875,2084.24951171875,11980162,"2019-02-13","BJBR"
2094.22192382812,2104.19458007812,2024.41467285156,2044.35961914062,15818222,"2019-02-14","BJBR"
2044.35961914062,2044.35961914062,1979.53845214844,2014.44213867188,16966381,"2019-02-15","BJBR"
2064.3046875,2064.3046875,1979.53845214844,2044.35961914062,11242933,"2019-02-18","BJBR"
2044.35961914062,2054.33203125,2004.4697265625,2034.38708496094,10560756,"2019-02-19","BJBR"
2044.35961914062,2154.05688476562,2034.38708496094,2154.05688476562,24734454,"2019-02-20","BJBR"
2174.001953125,2183.97436523438,2144.08447265625,2164.02954101562,15061741,"2019-02-21","BJBR"
2164.02954101562,2183.97436523438,2084.24951171875,2124.13940429688,9314929,"2019-02-22","BJBR"
2154.05688476562,2154.05688476562,2074.27709960938,2104.19458007812,8562960,"2019-02-25","BJBR"
2104.19458007812,2124.13940429688,2054.33203125,2064.3046875,8784569,"2019-02-26","BJBR"
2074.27709960938,2104.19458007812,2004.4697265625,2014.44213867188,21716851,"2019-02-27","BJBR"
2034.38708496094,2064.3046875,2014.44213867188,2044.35961914062,9975947,"2019-02-28","BJBR"
2044.35961914062,2064.3046875,2034.38708496094,2044.35961914062,9426536,"2019-03-01","BJBR"
2064.3046875,2064.3046875,2024.41467285156,2034.38708496094,10211395,"2019-03-04","BJBR"
2034.38708496094,2034.38708496094,1984.52465820312,2024.41467285156,12362414,"2019-03-05","BJBR"
2034.38708496094,2044.35961914062,2004.4697265625,2014.44213867188,16956053,"2019-03-06","BJBR"
2014.44213867188,2014.44213867188,2014.44213867188,2014.44213867188,0,"2019-03-07","BJBR"
2014.44213867188,2034.38708496094,1989.51098632812,1994.49719238281,9685649,"2019-03-08","BJBR"
1989.51098632812,2034.38708496094,1979.53845214844,1994.49719238281,10430598,"2019-03-11","BJBR"
2004.4697265625,2034.38708496094,1979.53845214844,1989.51098632812,10045940,"2019-03-12","BJBR"
1974.55224609375,2034.38708496094,1894.77233886719,1949.62097167969,11311522,"2019-03-13","BJBR"
1954.60717773438,2034.38708496094,1924.68981933594,1974.55224609375,9925709,"2019-03-14","BJBR"
1989.51098632812,2144.08447265625,1984.52465820312,2114.1669921875,12283697,"2019-03-15","BJBR"
2094.22192382812,2094.22192382812,2004.4697265625,2034.38708496094,9440374,"2019-03-18","BJBR"
2054.33203125,2074.27709960938,2034.38708496094,2054.33203125,9699286,"2019-03-19","BJBR"
2014.44213867188,2054.33203125,2014.44213867188,2044.35961914062,9394849,"2019-03-20","BJBR"
2054.33203125,2084.24951171875,2044.35961914062,2054.33203125,9727163,"2019-03-21","BJBR"
2074.27709960938,2084.24951171875,2044.35961914062,2044.35961914062,8998859,"2019-03-22","BJBR"
2094.22192382812,2094.22192382812,1984.52465820312,1994.49719238281,12886556,"2019-03-25","BJBR"
1984.52465820312,2034.38708496094,1984.52465820312,1994.49719238281,10405529,"2019-03-26","BJBR"
1994.49719238281,2034.38708496094,1984.52465820312,1994.49719238281,10297933,"2019-03-27","BJBR"
1994.49719238281,2034.38708496094,1984.52465820312,2014.44213867188,13462741,"2019-03-28","BJBR"
2004.4697265625,2044.35961914062,1994.49719238281,2004.4697265625,10385875,"2019-03-29","BJBR"
2024.41467285156,2034.38708496094,2004.4697265625,2014.44213867188,9551981,"2019-04-01","BJBR"
2014.44213867188,2074.27709960938,2014.44213867188,2044.35961914062,12343762,"2019-04-02","BJBR"
2044.35961914062,2044.35961914062,2044.35961914062,2044.35961914062,0,"2019-04-03","BJBR"
2044.35961914062,2074.27709960938,2034.38708496094,2064.3046875,9905052,"2019-04-04","BJBR"
2074.27709960938,2074.27709960938,2014.44213867188,2064.3046875,9587278,"2019-04-05","BJBR"
2074.27709960938,2074.27709960938,2024.41467285156,2024.41467285156,11426037,"2019-04-08","BJBR"
2064.3046875,2074.27709960938,2014.44213867188,2064.3046875,10142807,"2019-04-09","BJBR"
2044.35961914062,2074.27709960938,2044.35961914062,2054.33203125,9094823,"2019-04-10","BJBR"
2074.27709960938,2074.27709960938,2034.38708496094,2044.35961914062,11599113,"2019-04-11","BJBR"
2054.33203125,2074.27709960938,2034.38708496094,2064.3046875,9238719,"2019-04-12","BJBR"
2074.27709960938,2074.27709960938,2014.44213867188,2054.33203125,9624079,"2019-04-15","BJBR"
2054.33203125,2064.3046875,2034.38708496094,2044.35961914062,10365118,"2019-04-16","BJBR"
2044.35961914062,2044.35961914062,2044.35961914062,2044.35961914062,0,"2019-04-17","BJBR"
2044.35961914062,2054.33203125,2014.44213867188,2024.41467285156,10136489,"2019-04-18","BJBR"
2024.41467285156,2024.41467285156,2024.41467285156,2024.41467285156,0,"2019-04-19","BJBR"
2054.33203125,2054.33203125,2004.4697265625,2014.44213867188,10073315,"2019-04-22","BJBR"
2024.41467285156,2034.38708496094,1984.52465820312,2024.41467285156,11746720,"2019-04-23","BJBR"
2024.41467285156,2034.38708496094,1989.51098632812,1989.51098632812,11830650,"2019-04-24","BJBR"
1989.51098632812,2034.38708496094,1989.51098632812,1994.49719238281,12279987,"2019-04-25","BJBR"
1994.49719238281,2034.38708496094,1979.53845214844,1989.51098632812,12625036,"2019-04-26","BJBR"
2014.44213867188,2034.38708496094,1974.55224609375,1994.49719238281,11973443,"2019-04-29","BJBR"
1994.49719238281,2034.38708496094,1984.52465820312,2024.41467285156,14920151,"2019-04-30","BJBR"
2024.41467285156,2024.41467285156,2024.41467285156,2024.41467285156,0,"2019-05-01","BJBR"
2054.33203125,2054.33203125,1984.52465820312,1994.49719238281,14850158,"2019-05-02","BJBR"
1994.49719238281,2004.4697265625,1914.71728515625,1924.68981933594,13155395,"2019-05-03","BJBR"
1924.68981933594,1929.67602539062,1879.81359863281,1894.77233886719,12922856,"2019-05-06","BJBR"
1904.74475097656,1909.73107910156,1859.86865234375,1879.81359863281,13487409,"2019-05-07","BJBR"
1894.77233886719,1894.77233886719,1859.86865234375,1889.7861328125,14054469,"2019-05-08","BJBR"
1869.84106445312,1894.77233886719,1864.85485839844,1879.81359863281,14498290,"2019-05-09","BJBR"
1834.93737792969,1844.90991210938,1800.03369140625,1810.00622558594,14219122,"2019-05-10","BJBR"
1819.97863769531,1819.97863769531,1745.18505859375,1745.18505859375,12551634,"2019-05-13","BJBR"
1705.29504394531,1705.29504394531,1645.46020507812,1660.4189453125,13053415,"2019-05-14","BJBR"
1665.40515136719,1680.36389160156,1570.66650390625,1605.57019042969,14424688,"2019-05-15","BJBR"
1595.59777832031,1605.57019042969,1530.77661132812,1575.65283203125,14150533,"2019-05-16","BJBR"
1580.63903808594,1625.51525878906,1520.80407714844,1525.79028320312,12989338,"2019-05-17","BJBR"
1525.79028320312,1570.66650390625,1480.91418457031,1570.66650390625,16624641,"2019-05-20","BJBR"
1570.66650390625,1605.57019042969,1565.68029785156,1585.62524414062,9291464,"2019-05-21","BJBR"
1585.62524414062,1585.62524414062,1565.68029785156,1570.66650390625,9283943,"2019-05-22","BJBR"
1580.63903808594,1635.48767089844,1575.65283203125,1635.48767089844,13990192,"2019-05-23","BJBR"
1640.47387695312,1670.39135742188,1640.47387695312,1655.4326171875,12339250,"2019-05-24","BJBR"
1665.40515136719,1755.15747070312,1655.4326171875,1755.15747070312,11722052,"2019-05-27","BJBR"
1750.17126464844,1750.17126464844,1615.54272460938,1615.54272460938,20471525,"2019-05-28","BJBR"
1615.54272460938,1625.51525878906,1605.57019042969,1605.57019042969,13032557,"2019-05-29","BJBR"
1605.57019042969,1605.57019042969,1605.57019042969,1605.57019042969,0,"2019-05-30","BJBR"
1605.57019042969,1625.51525878906,1505.84533691406,1590.61145019531,16477235,"2019-05-31","BJBR"
1590.61145019531,1590.61145019531,1590.61145019531,1590.61145019531,0,"2019-06-03","BJBR"
1590.61145019531,1590.61145019531,1590.61145019531,1590.61145019531,0,"2019-06-04","BJBR"
1590.61145019531,1590.61145019531,1590.61145019531,1590.61145019531,0,"2019-06-05","BJBR"
1590.61145019531,1590.61145019531,1590.61145019531,1590.61145019531,0,"2019-06-06","BJBR"
1590.61145019531,1590.61145019531,1590.61145019531,1590.61145019531,0,"2019-06-07","BJBR"
1600.583984375,1635.48767089844,1600.583984375,1620.52893066406,14600271,"2019-06-10","BJBR"
1645.46020507812,1645.46020507812,1620.52893066406,1620.52893066406,12878734,"2019-06-11","BJBR"
1620.52893066406,1630.50146484375,1485.900390625,1600.583984375,18000526,"2019-06-12","BJBR"
1600.583984375,1715.267578125,1600.583984375,1705.29504394531,17128728,"2019-06-13","BJBR"
1705.29504394531,1715.267578125,1650.44641113281,1655.4326171875,12177806,"2019-06-14","BJBR"
1645.46020507812,1680.36389160156,1645.46020507812,1645.46020507812,12673971,"2019-06-17","BJBR"
1645.46020507812,1695.32263183594,1605.57019042969,1695.32263183594,14811151,"2019-06-18","BJBR"
1700.30883789062,1735.21252441406,1680.36389160156,1680.36389160156,13209344,"2019-06-19","BJBR"
1690.33630371094,1705.29504394531,1675.37768554688,1680.36389160156,11484297,"2019-06-20","BJBR"
1685.35009765625,1695.32263183594,1615.54272460938,1615.54272460938,15864148,"2019-06-21","BJBR"
1620.52893066406,1635.48767089844,1610.55651855469,1630.50146484375,12586530,"2019-06-24","BJBR"
1635.48767089844,1705.29504394531,1635.48767089844,1700.30883789062,13973847,"2019-06-25","BJBR"
1695.32263183594,1720.25378417969,1675.37768554688,1680.36389160156,12808641,"2019-06-26","BJBR"
1685.35009765625,1705.29504394531,1615.54272460938,1675.37768554688,13525915,"2019-06-27","BJBR"
1690.33630371094,1695.32263183594,1680.36389160156,1685.35009765625,11842583,"2019-06-28","BJBR"
1695.32263183594,1705.29504394531,1685.35009765625,1690.33630371094,12391393,"2019-07-01","BJBR"
1690.33630371094,1705.29504394531,1680.36389160156,1700.30883789062,8711167,"2019-07-02","BJBR"
1705.29504394531,1715.267578125,1670.39135742188,1675.37768554688,8999862,"2019-07-03","BJBR"
1680.36389160156,1695.32263183594,1675.37768554688,1675.37768554688,8260828,"2019-07-04","BJBR"
1675.37768554688,1680.36389160156,1665.40515136719,1675.37768554688,8664439,"2019-07-05","BJBR"
1675.37768554688,1715.267578125,1595.59777832031,1675.37768554688,9520193,"2019-07-08","BJBR"
1675.37768554688,1710.28137207031,1675.37768554688,1710.28137207031,9601718,"2019-07-09","BJBR"
1725.24011230469,1730.22631835938,1705.29504394531,1710.28137207031,8715479,"2019-07-10","BJBR"
1710.28137207031,1735.21252441406,1665.40515136719,1665.40515136719,9648346,"2019-07-11","BJBR"
1685.35009765625,1695.32263183594,1675.37768554688,1685.35009765625,8210390,"2019-07-12","BJBR"
1690.33630371094,1700.30883789062,1620.52893066406,1655.4326171875,10575096,"2019-07-15","BJBR"
1670.39135742188,1670.39135742188,1630.50146484375,1655.4326171875,9128315,"2019-07-16","BJBR"
1660.4189453125,1660.4189453125,1625.51525878906,1630.50146484375,9606230,"2019-07-17","BJBR"
1640.47387695312,1645.46020507812,1620.52893066406,1630.50146484375,8471508,"2019-07-18","BJBR"
1630.50146484375,1660.4189453125,1630.50146484375,1640.47387695312,9004775,"2019-07-19","BJBR"
1645.46020507812,1645.46020507812,1630.50146484375,1635.48767089844,8265040,"2019-07-22","BJBR"
1640.47387695312,1660.4189453125,1635.48767089844,1645.46020507812,9410091,"2019-07-23","BJBR"
1660.4189453125,1660.4189453125,1625.51525878906,1635.48767089844,8277073,"2019-07-24","BJBR"
1640.47387695312,1660.4189453125,1620.52893066406,1660.4189453125,9795050,"2019-07-25","BJBR"
1650.44641113281,1665.40515136719,1605.57019042969,1610.55651855469,9636614,"2019-07-26","BJBR"
1610.55651855469,1615.54272460938,1595.59777832031,1595.59777832031,9384620,"2019-07-29","BJBR"
1635.48767089844,1635.48767089844,1595.59777832031,1600.583984375,8687001,"2019-07-30","BJBR"
1600.583984375,1605.57019042969,1585.62524414062,1585.62524414062,9497030,"2019-07-31","BJBR"
1595.59777832031,1630.50146484375,1580.63903808594,1585.62524414062,9066646,"2019-08-01","BJBR"
1590.61145019531,1590.61145019531,1555.70776367188,1555.70776367188,10067499,"2019-08-02","BJBR"
1565.68029785156,1570.66650390625,1505.84533691406,1505.84533691406,9706205,"2019-08-05","BJBR"
1505.84533691406,1505.84533691406,1450.99670410156,1460.96923828125,10695327,"2019-08-06","BJBR"
1465.95544433594,1520.80407714844,1465.95544433594,1520.80407714844,9991691,"2019-08-07","BJBR"
1520.80407714844,1580.63903808594,1520.80407714844,1580.63903808594,10161257,"2019-08-08","BJBR"
1575.65283203125,1585.62524414062,1520.80407714844,1525.79028320312,10007835,"2019-08-09","BJBR"
1525.79028320312,1540.7490234375,1510.83166503906,1515.81787109375,9769078,"2019-08-12","BJBR"
1535.76281738281,1535.76281738281,1510.83166503906,1515.81787109375,9010591,"2019-08-13","BJBR"
1525.79028320312,1525.79028320312,1500.85913085938,1505.84533691406,10021072,"2019-08-14","BJBR"
1495.87292480469,1515.81787109375,1495.87292480469,1510.83166503906,9403272,"2019-08-15","BJBR"
1510.83166503906,1515.81787109375,1495.87292480469,1515.81787109375,10134684,"2019-08-16","BJBR"
1515.81787109375,1565.68029785156,1515.81787109375,1560.69409179688,10032503,"2019-08-19","BJBR"
1560.69409179688,1625.51525878906,1560.69409179688,1580.63903808594,11272615,"2019-08-20","BJBR"
1580.63903808594,1600.583984375,1540.7490234375,1540.7490234375,9363462,"2019-08-21","BJBR"
1545.7353515625,1550.72155761719,1505.84533691406,1520.80407714844,10349977,"2019-08-22","BJBR"
1520.80407714844,1565.68029785156,1505.84533691406,1540.7490234375,9332678,"2019-08-23","BJBR"
1515.81787109375,1540.7490234375,1505.84533691406,1515.81787109375,9818113,"2019-08-26","BJBR"
1515.81787109375,1535.76281738281,1510.83166503906,1535.76281738281,9247944,"2019-08-27","BJBR"
1535.76281738281,1580.63903808594,1535.76281738281,1545.7353515625,10324908,"2019-08-28","BJBR"
1550.72155761719,1565.68029785156,1530.77661132812,1565.68029785156,9108160,"2019-08-29","BJBR"
1575.65283203125,1595.59777832031,1570.66650390625,1580.63903808594,10171786,"2019-08-30","BJBR"
1580.63903808594,1580.63903808594,1525.79028320312,1525.79028320312,9172136,"2019-09-02","BJBR"
1525.79028320312,1550.72155761719,1515.81787109375,1515.81787109375,9772087,"2019-09-03","BJBR"
1515.81787109375,1530.77661132812,1510.83166503906,1530.77661132812,8972687,"2019-09-04","BJBR"
1535.76281738281,1535.76281738281,1510.83166503906,1525.79028320312,9771284,"2019-09-05","BJBR"
1530.77661132812,1540.7490234375,1510.83166503906,1520.80407714844,9446190,"2019-09-06","BJBR"
1520.80407714844,1585.62524414062,1515.81787109375,1585.62524414062,10482842,"2019-09-09","BJBR"
1575.65283203125,1625.51525878906,1565.68029785156,1625.51525878906,10616610,"2019-09-10","BJBR"
1640.47387695312,1675.37768554688,1625.51525878906,1660.4189453125,10970885,"2019-09-11","BJBR"
1660.4189453125,1670.39135742188,1610.55651855469,1615.54272460938,8695524,"2019-09-12","BJBR"
1615.54272460938,1645.46020507812,1600.583984375,1600.583984375,9315831,"2019-09-13","BJBR"
1595.59777832031,1630.50146484375,1560.69409179688,1630.50146484375,10167675,"2019-09-16","BJBR"
1630.50146484375,1635.48767089844,1590.61145019531,1595.59777832031,9615255,"2019-09-17","BJBR"
1595.59777832031,1600.583984375,1585.62524414062,1590.61145019531,8405627,"2019-09-18","BJBR"
1595.59777832031,1600.583984375,1570.66650390625,1570.66650390625,9150276,"2019-09-19","BJBR"
1570.66650390625,1635.48767089844,1570.66650390625,1635.48767089844,11861034,"2019-09-20","BJBR"
1640.47387695312,1710.28137207031,1595.59777832031,1600.583984375,9975947,"2019-09-23","BJBR"
1605.57019042969,1605.57019042969,1570.66650390625,1585.62524414062,9142655,"2019-09-24","BJBR"
1595.59777832031,1600.583984375,1540.7490234375,1600.583984375,9902144,"2019-09-25","BJBR"
1590.61145019531,1685.35009765625,1585.62524414062,1585.62524414062,9468952,"2019-09-26","BJBR"
1590.61145019531,1630.50146484375,1565.68029785156,1580.63903808594,11078681,"2019-09-27","BJBR"
1615.54272460938,1620.52893066406,1560.69409179688,1565.68029785156,8859275,"2019-09-30","BJBR"
1565.68029785156,1645.46020507812,1560.69409179688,1585.62524414062,10168577,"2019-10-01","BJBR"
1585.62524414062,1660.4189453125,1575.65283203125,1575.65283203125,9584871,"2019-10-02","BJBR"
1575.65283203125,1695.32263183594,1540.7490234375,1695.32263183594,11544864,"2019-10-03","BJBR"
1695.32263183594,1695.32263183594,1605.57019042969,1695.32263183594,11454516,"2019-10-04","BJBR"
1695.32263183594,1720.25378417969,1665.40515136719,1690.33630371094,10683093,"2019-10-07","BJBR"
1695.32263183594,1715.267578125,1660.4189453125,1710.28137207031,9677226,"2019-10-08","BJBR"
1710.28137207031,1720.25378417969,1695.32263183594,1710.28137207031,9237616,"2019-10-09","BJBR"
1710.28137207031,1710.28137207031,1680.36389160156,1690.33630371094,8211593,"2019-10-10","BJBR"
1680.36389160156,1685.35009765625,1670.39135742188,1670.39135742188,8773840,"2019-10-11","BJBR"
1670.39135742188,1680.36389160156,1635.48767089844,1645.46020507812,8254010,"2019-10-14","BJBR"
1650.44641113281,1660.4189453125,1620.52893066406,1635.48767089844,9241426,"2019-10-15","BJBR"
1650.44641113281,1675.37768554688,1635.48767089844,1660.4189453125,8644183,"2019-10-16","BJBR"
1660.4189453125,1715.267578125,1660.4189453125,1710.28137207031,10015055,"2019-10-17","BJBR"
1720.25378417969,1790.06127929688,1695.32263183594,1790.06127929688,13671515,"2019-10-18","BJBR"
1800.03369140625,1849.89611816406,1795.04748535156,1834.93737792969,10511120,"2019-10-21","BJBR"
1839.92370605469,1899.75854492188,1834.93737792969,1864.85485839844,9058122,"2019-10-22","BJBR"
1874.82739257812,1879.81359863281,1780.08874511719,1839.92370605469,8580307,"2019-10-23","BJBR"
1854.88232421875,1854.88232421875,1805.01989746094,1854.88232421875,8261330,"2019-10-24","BJBR"
1854.88232421875,1864.85485839844,1814.99243164062,1864.85485839844,8290711,"2019-10-25","BJBR"
1869.84106445312,1874.82739257812,1795.04748535156,1849.89611816406,7946363,"2019-10-28","BJBR"
1854.88232421875,1864.85485839844,1805.01989746094,1810.00622558594,7961405,"2019-10-29","BJBR"
1810.00622558594,1824.96496582031,1745.18505859375,1785.07495117188,8110515,"2019-10-30","BJBR"
1795.04748535156,1819.97863769531,1775.1025390625,1805.01989746094,8583617,"2019-10-31","BJBR"
1795.04748535156,1805.01989746094,1765.13000488281,1795.04748535156,7830845,"2019-11-01","BJBR"
1800.03369140625,1864.85485839844,1795.04748535156,1864.85485839844,9926612,"2019-11-04","BJBR"
1864.85485839844,1869.84106445312,1819.97863769531,1819.97863769531,7654961,"2019-11-05","BJBR"
1819.97863769531,1849.89611816406,1819.97863769531,1824.96496582031,11327667,"2019-11-06","BJBR"
1824.96496582031,1844.90991210938,1645.46020507812,1655.4326171875,5095419,"2019-11-07","BJBR"
1670.39135742188,1675.37768554688,1555.70776367188,1595.59777832031,3576139,"2019-11-08","BJBR"
1595.59777832031,1595.59777832031,1545.7353515625,1555.70776367188,2641568,"2019-11-11","BJBR"
1560.69409179688,1605.57019042969,1555.70776367188,1595.59777832031,1426023,"2019-11-12","BJBR"
1605.57019042969,1605.57019042969,1570.66650390625,1590.61145019531,1291152,"2019-11-13","BJBR"
1590.61145019531,1590.61145019531,1545.7353515625,1560.69409179688,455854,"2019-11-14","BJBR"
1565.68029785156,1590.61145019531,1560.69409179688,1590.61145019531,4261926,"2019-11-15","BJBR"
1590.61145019531,1605.57019042969,1575.65283203125,1600.583984375,1060618,"2019-11-18","BJBR"
1600.583984375,1630.50146484375,1590.61145019531,1600.583984375,2261321,"2019-11-19","BJBR"
1585.62524414062,1595.59777832031,1565.68029785156,1580.63903808594,971874,"2019-11-20","BJBR"
1600.583984375,1620.52893066406,1565.68029785156,1570.66650390625,520331,"2019-11-21","BJBR"
1570.66650390625,1580.63903808594,1555.70776367188,1575.65283203125,503585,"2019-11-22","BJBR"
1575.65283203125,1575.65283203125,1545.7353515625,1550.72155761719,742442,"2019-11-25","BJBR"
1550.72155761719,1650.44641113281,1550.72155761719,1650.44641113281,4827081,"2019-11-26","BJBR"
1645.46020507812,1650.44641113281,1580.63903808594,1595.59777832031,1574833,"2019-11-27","BJBR"
1595.59777832031,1595.59777832031,1550.72155761719,1555.70776367188,655904,"2019-11-28","BJBR"
1550.72155761719,1565.68029785156,1550.72155761719,1565.68029785156,555729,"2019-11-29","BJBR"
1565.68029785156,1590.61145019531,1565.68029785156,1570.66650390625,750164,"2019-12-02","BJBR"
1595.59777832031,1595.59777832031,1555.70776367188,1560.69409179688,597644,"2019-12-03","BJBR"
1550.72155761719,1565.68029785156,1545.7353515625,1565.68029785156,1696066,"2019-12-04","BJBR"
1565.68029785156,1570.66650390625,1510.83166503906,1520.80407714844,1807172,"2019-12-05","BJBR"
1520.80407714844,1525.79028320312,1480.91418457031,1495.87292480469,1899526,"2019-12-06","BJBR"
1505.84533691406,1510.83166503906,1480.91418457031,1485.900390625,1183957,"2019-12-09","BJBR"
1485.900390625,1495.87292480469,1455.98291015625,1465.95544433594,1968516,"2019-12-10","BJBR"
1495.87292480469,1495.87292480469,1455.98291015625,1455.98291015625,2240765,"2019-12-11","BJBR"
1465.95544433594,1465.95544433594,1406.12048339844,1426.0654296875,3330864,"2019-12-12","BJBR"
1436.03796386719,1436.03796386719,1396.14807128906,1401.13427734375,4255809,"2019-12-13","BJBR"
1406.12048339844,1416.09301757812,1361.24438476562,1371.216796875,5209132,"2019-12-16","BJBR"
1381.18933105469,1381.18933105469,1341.29931640625,1366.23059082031,4260622,"2019-12-17","BJBR"
1376.20300292969,1376.20300292969,1351.27185058594,1356.25805664062,3284537,"2019-12-18","BJBR"
1366.23059082031,1421.07922363281,1356.25805664062,1396.14807128906,11783521,"2019-12-19","BJBR"
1406.12048339844,1426.0654296875,1376.20300292969,1376.20300292969,8214902,"2019-12-20","BJBR"
1376.20300292969,1386.17553710938,1351.27185058594,1351.27185058594,4484538,"2019-12-23","BJBR"
1351.27185058594,1366.23059082031,1316.3681640625,1316.3681640625,6411941,"2019-12-26","BJBR"
1321.35437011719,1321.35437011719,1241.57446289062,1246.56079101562,11958803,"2019-12-27","BJBR"
1246.56079101562,1251.54699707031,1176.75329589844,1181.73962402344,14770740,"2019-12-30","BJBR"
1181.73962402344,1206.67077636719,1126.89086914062,1171.76708984375,6210988,"2020-01-02","BJBR"
1176.75329589844,1216.64331054688,1171.76708984375,1201.6845703125,11944564,"2020-01-03","BJBR"
1211.65698242188,1271.49194335938,1191.71203613281,1266.50573730469,21481203,"2020-01-06","BJBR"
1266.50573730469,1281.46447753906,1226.61572265625,1226.61572265625,12683998,"2020-01-07","BJBR"
1226.61572265625,1226.61572265625,1181.73962402344,1186.72583007812,8227737,"2020-01-08","BJBR"
1186.72583007812,1221.62951660156,1181.73962402344,1191.71203613281,7941249,"2020-01-09","BJBR"
1191.71203613281,1196.69836425781,1126.89086914062,1146.8359375,17428553,"2020-01-10","BJBR"
1146.8359375,1161.79455566406,1126.89086914062,1126.89086914062,10109415,"2020-01-13","BJBR"
1126.89086914062,1151.82214355469,1116.91845703125,1141.849609375,8713775,"2020-01-14","BJBR"
1141.849609375,1151.82214355469,1106.94592285156,1111.93212890625,8489959,"2020-01-15","BJBR"
1111.93212890625,1121.90466308594,1082.01477050781,1087.0009765625,10039222,"2020-01-16","BJBR"
1087.0009765625,1087.0009765625,1042.12475585938,1042.12475585938,12484550,"2020-01-17","BJBR"
1042.12475585938,1042.12475585938,1002.23486328125,1007.22106933594,13719347,"2020-01-20","BJBR"
1007.22106933594,1106.94592285156,997.248596191406,1077.02844238281,25785245,"2020-01-21","BJBR"
1077.02844238281,1091.98718261719,1007.22106933594,1047.11096191406,26804951,"2020-01-22","BJBR"
1047.11096191406,1072.04223632812,1027.166015625,1057.08349609375,6217406,"2020-01-23","BJBR"
1057.08349609375,1087.0009765625,1032.15234375,1082.01477050781,7527812,"2020-01-24","BJBR"
1072.04223632812,1082.01477050781,1027.166015625,1032.15234375,7916280,"2020-01-27","BJBR"
1017.19354248047,1032.15234375,987.276123046875,1027.166015625,9374994,"2020-01-28","BJBR"
1032.15234375,1047.11096191406,1012.20733642578,1017.19354248047,6438615,"2020-01-29","BJBR"
1017.19354248047,1027.166015625,1002.23486328125,1012.20733642578,3673306,"2020-01-30","BJBR"
1012.20733642578,1017.19354248047,977.303588867188,982.289855957031,10346266,"2020-01-31","BJBR"
987.276123046875,1002.23486328125,957.358642578125,972.3173828125,6048842,"2020-02-03","BJBR"
972.3173828125,1007.22106933594,972.3173828125,1002.23486328125,5644329,"2020-02-04","BJBR"
1002.23486328125,1012.20733642578,987.276123046875,992.262329101562,5562304,"2020-02-05","BJBR"
997.248596191406,1042.12475585938,997.248596191406,1037.13854980469,12612201,"2020-02-06","BJBR"
1042.12475585938,1062.06970214844,1022.17980957031,1032.15234375,8336838,"2020-02-07","BJBR"
1032.15234375,1042.12475585938,997.248596191406,1007.22106933594,4857063,"2020-02-10","BJBR"
1012.20733642578,1022.17980957031,997.248596191406,1012.20733642578,3858115,"2020-02-11","BJBR"
1017.19354248047,1022.17980957031,987.276123046875,997.248596191406,5264284,"2020-02-12","BJBR"
997.248596191406,1002.23486328125,982.289855957031,982.289855957031,3358841,"2020-02-13","BJBR"
987.276123046875,997.248596191406,977.303588867188,997.248596191406,3690353,"2020-02-14","BJBR"
997.248596191406,1012.20733642578,992.262329101562,1007.22106933594,4389778,"2020-02-17","BJBR"
1007.22106933594,1032.15234375,1007.22106933594,1027.166015625,13198313,"2020-02-18","BJBR"
1022.17980957031,1037.13854980469,1017.19354248047,1017.19354248047,7332374,"2020-02-19","BJBR"
1022.17980957031,1047.11096191406,1012.20733642578,1017.19354248047,5872858,"2020-02-20","BJBR"
1017.19354248047,1022.17980957031,997.248596191406,997.248596191406,5720639,"2020-02-21","BJBR"
967.331115722656,997.248596191406,967.331115722656,967.331115722656,10022275,"2020-02-24","BJBR"
967.331115722656,977.303588867188,947.386169433594,967.331115722656,5113569,"2020-02-25","BJBR"
962.344909667969,962.344909667969,932.427429199219,937.413696289062,6476218,"2020-02-26","BJBR"
937.413696289062,937.413696289062,877.578735351562,887.55126953125,11076375,"2020-02-27","BJBR"
847.661315917969,887.55126953125,812.757629394531,887.55126953125,14907817,"2020-02-28","BJBR"
887.55126953125,912.482482910156,857.6337890625,882.565002441406,9185472,"2020-03-02","BJBR"
892.537475585938,952.372375488281,892.537475585938,947.386169433594,10069806,"2020-03-03","BJBR"
942.39990234375,982.289855957031,922.454956054688,982.289855957031,11264493,"2020-03-04","BJBR"
977.303588867188,1002.23486328125,957.358642578125,972.3173828125,8120743,"2020-03-05","BJBR"
957.358642578125,987.276123046875,937.413696289062,987.276123046875,5294667,"2020-03-06","BJBR"
947.386169433594,947.386169433594,882.565002441406,887.55126953125,12316487,"2020-03-09","BJBR"
897.523742675781,957.358642578125,857.6337890625,942.39990234375,10594449,"2020-03-10","BJBR"
937.413696289062,952.372375488281,892.537475585938,907.496215820312,5527909,"2020-03-11","BJBR"
887.55126953125,892.537475585938,847.661315917969,852.647521972656,6712067,"2020-03-12","BJBR"
847.661315917969,867.606262207031,797.798889160156,847.661315917969,8420167,"2020-03-13","BJBR"
847.661315917969,852.647521972656,792.812622070312,797.798889160156,8280482,"2020-03-16","BJBR"
797.798889160156,797.798889160156,757.908935546875,757.908935546875,4322292,"2020-03-17","BJBR"
757.908935546875,777.853881835938,708.046508789062,713.03271484375,14892675,"2020-03-18","BJBR"
688.101501464844,698.074035644531,663.170288085938,663.170288085938,7808384,"2020-03-19","BJBR"
668.156555175781,718.018981933594,623.280395507812,718.018981933594,9869755,"2020-03-20","BJBR"
668.156555175781,678.129028320312,668.156555175781,668.156555175781,6004019,"2020-03-23","BJBR"
628.2666015625,703.060241699219,628.2666015625,668.156555175781,4088148,"2020-03-24","BJBR"
678.129028320312,747.936462402344,678.129028320312,732.977722167969,10534885,"2020-03-26","BJBR"
752.922668457031,807.771362304688,747.936462402344,757.908935546875,10153737,"2020-03-27","BJBR"
732.977722167969,737.963928222656,708.046508789062,708.046508789062,3697974,"2020-03-30","BJBR"
737.963928222656,742.9501953125,713.03271484375,732.977722167969,4404418,"2020-03-31","BJBR"
718.018981933594,762.895141601562,718.018981933594,723.005249023438,5209533,"2020-04-01","BJBR"
703.060241699219,797.798889160156,693.087768554688,792.812622070312,6456564,"2020-04-02","BJBR"
762.895141601562,822.730102539062,762.895141601562,817.743835449219,4968570,"2020-04-03","BJBR"
802.785095214844,852.647521972656,802.785095214844,837.688842773438,5354632,"2020-04-06","BJBR"
852.647521972656,877.578735351562,822.730102539062,837.688842773438,6807129,"2020-04-07","BJBR"
832.702575683594,837.688842773438,782.840148925781,797.798889160156,6790282,"2020-04-08","BJBR"
822.730102539062,822.730102539062,787.826416015625,812.757629394531,2325498,"2020-04-09","BJBR"
827.71630859375,842.675048828125,807.771362304688,842.675048828125,4794090,"2020-04-13","BJBR"
842.675048828125,907.496215820312,842.675048828125,902.509948730469,9973039,"2020-04-14","BJBR"
912.482482910156,922.454956054688,887.55126953125,892.537475585938,6727810,"2020-04-15","BJBR"
887.55126953125,927.441162109375,847.661315917969,907.496215820312,22261249,"2020-04-16","BJBR"
922.454956054688,927.441162109375,907.496215820312,927.441162109375,11643335,"2020-04-17","BJBR"
927.441162109375,947.386169433594,912.482482910156,932.427429199219,10746768,"2020-04-20","BJBR"
942.39990234375,947.386169433594,917.468688964844,937.413696289062,10306557,"2020-04-21","BJBR"
937.413696289062,942.39990234375,922.454956054688,932.427429199219,11542257,"2020-04-22","BJBR"
937.413696289062,947.386169433594,932.427429199219,942.39990234375,12033108,"2020-04-23","BJBR"
947.386169433594,947.386169433594,877.578735351562,912.482482910156,36487592,"2020-04-24","BJBR"
852.647521972656,852.647521972656,852.647521972656,852.647521972656,3732068,"2020-04-27","BJBR"
797.798889160156,827.71630859375,797.798889160156,797.798889160156,10633657,"2020-04-28","BJBR"
762.895141601562,787.826416015625,762.895141601562,767.881408691406,17296790,"2020-04-29","BJBR"
772.86767578125,817.743835449219,772.86767578125,802.785095214844,23996925,"2020-04-30","BJBR"
787.826416015625,802.785095214844,767.881408691406,777.853881835938,7381509,"2020-05-04","BJBR"
777.853881835938,797.798889160156,767.881408691406,777.853881835938,5652452,"2020-05-05","BJBR"
787.826416015625,787.826416015625,767.881408691406,767.881408691406,5348215,"2020-05-06","BJBR"
772.86767578125,782.840148925781,767.881408691406,767.881408691406,6824276,"2020-05-08","BJBR"
772.86767578125,787.826416015625,767.881408691406,772.86767578125,6885544,"2020-05-11","BJBR"
777.853881835938,777.853881835938,752.922668457031,752.922668457031,6995848,"2020-05-12","BJBR"
752.922668457031,752.922668457031,727.991455078125,737.963928222656,4869096,"2020-05-13","BJBR"
737.963928222656,742.9501953125,688.101501464844,698.074035644531,6260424,"2020-05-14","BJBR"
708.046508789062,713.03271484375,668.156555175781,678.129028320312,5759145,"2020-05-15","BJBR"
678.129028320312,688.101501464844,668.156555175781,673.142822265625,2840916,"2020-05-18","BJBR"
683.115295410156,708.046508789062,683.115295410156,693.087768554688,5375690,"2020-05-19","BJBR"
693.087768554688,698.074035644531,673.142822265625,688.101501464844,4995344,"2020-05-20","BJBR"
693.087768554688,703.060241699219,673.142822265625,703.060241699219,10780662,"2020-05-26","BJBR"
708.046508789062,727.991455078125,708.046508789062,723.005249023438,4136882,"2020-05-27","BJBR"
727.991455078125,752.922668457031,727.991455078125,732.977722167969,5680930,"2020-05-28","BJBR"
737.963928222656,757.908935546875,718.018981933594,757.908935546875,5017304,"2020-05-29","BJBR"
747.936462402344,782.840148925781,747.936462402344,772.86767578125,11095227,"2020-06-02","BJBR"
782.840148925781,807.771362304688,767.881408691406,787.826416015625,12940003,"2020-06-03","BJBR"
797.798889160156,812.757629394531,777.853881835938,777.853881835938,9286250,"2020-06-04","BJBR"
777.853881835938,797.798889160156,767.881408691406,792.812622070312,4327005,"2020-06-05","BJBR"
802.785095214844,837.688842773438,797.798889160156,827.71630859375,19260994,"2020-06-08","BJBR"
832.702575683594,857.6337890625,802.785095214844,807.771362304688,12731629,"2020-06-09","BJBR"
807.771362304688,812.757629394531,777.853881835938,787.826416015625,8013047,"2020-06-10","BJBR"
787.826416015625,787.826416015625,762.895141601562,772.86767578125,4992436,"2020-06-11","BJBR"
747.936462402344,797.798889160156,723.005249023438,782.840148925781,7721344,"2020-06-12","BJBR"
782.840148925781,797.798889160156,762.895141601562,772.86767578125,5306299,"2020-06-15","BJBR"
782.840148925781,802.785095214844,772.86767578125,792.812622070312,7542452,"2020-06-16","BJBR"
797.798889160156,802.785095214844,787.826416015625,792.812622070312,4092058,"2020-06-17","BJBR"
792.812622070312,797.798889160156,787.826416015625,792.812622070312,3054203,"2020-06-18","BJBR"
792.812622070312,792.812622070312,772.86767578125,772.86767578125,3541042,"2020-06-19","BJBR"
772.86767578125,787.826416015625,767.881408691406,772.86767578125,2269644,"2020-06-22","BJBR"
772.86767578125,777.853881835938,762.895141601562,772.86767578125,4223320,"2020-06-23","BJBR"
772.86767578125,812.757629394531,767.881408691406,777.853881835938,14124161,"2020-06-24","BJBR"
767.881408691406,782.840148925781,762.895141601562,767.881408691406,5178046,"2020-06-25","BJBR"
772.86767578125,782.840148925781,752.922668457031,752.922668457031,3984061,"2020-06-26","BJBR"
762.895141601562,762.895141601562,752.922668457031,757.908935546875,2446130,"2020-06-29","BJBR"
767.881408691406,772.86767578125,757.908935546875,757.908935546875,2602460,"2020-06-30","BJBR"
762.895141601562,767.881408691406,752.922668457031,762.895141601562,1945853,"2020-07-01","BJBR"
767.881408691406,767.881408691406,762.895141601562,762.895141601562,1877164,"2020-07-02","BJBR"
767.881408691406,867.606262207031,752.922668457031,842.675048828125,75934627,"2020-07-03","BJBR"
837.688842773438,857.6337890625,807.771362304688,817.743835449219,28560682,"2020-07-06","BJBR"
822.730102539062,877.578735351562,817.743835449219,872.592529296875,74357086,"2020-07-07","BJBR"
882.565002441406,917.468688964844,882.565002441406,892.537475585938,47949528,"2020-07-08","BJBR"
897.523742675781,907.496215820312,867.606262207031,887.55126953125,22276892,"2020-07-09","BJBR"
892.537475585938,922.454956054688,872.592529296875,877.578735351562,23830066,"2020-07-10","BJBR"
897.523742675781,952.372375488281,887.55126953125,942.39990234375,68849432,"2020-07-13","BJBR"
947.386169433594,947.386169433594,907.496215820312,912.482482910156,25834581,"2020-07-14","BJBR"
927.441162109375,932.427429199219,902.509948730469,907.496215820312,11370083,"2020-07-15","BJBR"
907.496215820312,932.427429199219,902.509948730469,922.454956054688,13978761,"2020-07-16","BJBR"
927.441162109375,927.441162109375,902.509948730469,907.496215820312,9607734,"2020-07-17","BJBR"
912.482482910156,927.441162109375,862.620056152344,872.592529296875,20743774,"2020-07-20","BJBR"
892.537475585938,922.454956054688,882.565002441406,917.468688964844,18075834,"2020-07-21","BJBR"
932.427429199219,977.303588867188,917.468688964844,917.468688964844,30457400,"2020-07-22","BJBR"
927.441162109375,937.413696289062,917.468688964844,922.454956054688,9359852,"2020-07-23","BJBR"
907.496215820312,912.482482910156,892.537475585938,897.523742675781,15186584,"2020-07-24","BJBR"
912.482482910156,982.289855957031,897.523742675781,972.3173828125,102939729,"2020-07-27","BJBR"
992.262329101562,1037.13854980469,947.386169433594,952.372375488281,84923358,"2020-07-28","BJBR"
957.358642578125,997.248596191406,952.372375488281,962.344909667969,22455584,"2020-07-29","BJBR"
962.344909667969,972.3173828125,927.441162109375,932.427429199219,17910679,"2020-07-30","BJBR"
932.427429199219,947.386169433594,867.606262207031,882.565002441406,26788205,"2020-08-03","BJBR"
887.55126953125,932.427429199219,882.565002441406,907.496215820312,19507272,"2020-08-04","BJBR"
907.496215820312,927.441162109375,897.523742675781,912.482482910156,12453063,"2020-08-05","BJBR"
922.454956054688,937.413696289062,912.482482910156,917.468688964844,10088858,"2020-08-06","BJBR"
917.468688964844,927.441162109375,902.509948730469,907.496215820312,6978099,"2020-08-07","BJBR"
907.496215820312,922.454956054688,907.496215820312,917.468688964844,5329463,"2020-08-10","BJBR"
927.441162109375,947.386169433594,922.454956054688,927.441162109375,13771190,"2020-08-11","BJBR"
927.441162109375,957.358642578125,922.454956054688,957.358642578125,32019599,"2020-08-12","BJBR"
967.331115722656,977.303588867188,947.386169433594,947.386169433594,16279992,"2020-08-13","BJBR"
947.386169433594,952.372375488281,942.39990234375,942.39990234375,8399009,"2020-08-14","BJBR"
947.386169433594,962.344909667969,942.39990234375,947.386169433594,15840283,"2020-08-18","BJBR"
952.372375488281,957.358642578125,942.39990234375,952.372375488281,6091760,"2020-08-19","BJBR"
952.372375488281,982.289855957031,952.372375488281,977.303588867188,27340825,"2020-08-24","BJBR"
997.248596191406,1017.19354248047,982.289855957031,1012.20733642578,41752177,"2020-08-25","BJBR"
1017.19354248047,1027.166015625,1007.22106933594,1017.19354248047,17434369,"2020-08-26","BJBR"
1017.19354248047,1171.76708984375,1017.19354248047,1126.89086914062,100217439,"2020-08-27","BJBR"
1136.86340332031,1146.8359375,1106.94592285156,1116.91845703125,27207458,"2020-08-28","BJBR"
1121.90466308594,1131.87719726562,1042.12475585938,1052.09729003906,29768605,"2020-08-31","BJBR"
1047.11096191406,1091.98718261719,1037.13854980469,1082.01477050781,14930479,"2020-09-01","BJBR"
1082.01477050781,1091.98718261719,1067.05603027344,1077.02844238281,8728716,"2020-09-02","BJBR"
1082.01477050781,1087.0009765625,1042.12475585938,1052.09729003906,13362666,"2020-09-03","BJBR"
1037.13854980469,1042.12475585938,997.248596191406,1037.13854980469,11543159,"2020-09-04","BJBR"
1037.13854980469,1057.08349609375,1027.166015625,1027.166015625,8639169,"2020-09-07","BJBR"
1027.166015625,1037.13854980469,1027.166015625,1032.15234375,4502488,"2020-09-08","BJBR"
1017.19354248047,1032.15234375,992.262329101562,1002.23486328125,13050908,"2020-09-09","BJBR"
992.262329101562,992.262329101562,932.427429199219,932.427429199219,18416671,"2020-09-10","BJBR"
912.482482910156,972.3173828125,867.606262207031,957.358642578125,21873683,"2020-09-11","BJBR"
977.303588867188,997.248596191406,962.344909667969,987.276123046875,10992444,"2020-09-14","BJBR"
997.248596191406,1002.23486328125,962.344909667969,967.331115722656,5924600,"2020-09-15","BJBR"
977.303588867188,977.303588867188,947.386169433594,952.372375488281,5471454,"2020-09-16","BJBR"
952.372375488281,957.358642578125,922.454956054688,927.441162109375,7482988,"2020-09-17","BJBR"
927.441162109375,947.386169433594,922.454956054688,937.413696289062,5678122,"2020-09-18","BJBR"
937.413696289062,942.39990234375,902.509948730469,902.509948730469,5379400,"2020-09-21","BJBR"
887.55126953125,927.441162109375,877.578735351562,882.565002441406,5845784,"2020-09-22","BJBR"
897.523742675781,917.468688964844,872.592529296875,887.55126953125,7310213,"2020-09-23","BJBR"
877.578735351562,877.578735351562,852.647521972656,862.620056152344,8792190,"2020-09-24","BJBR"
867.606262207031,897.523742675781,857.6337890625,882.565002441406,10204175,"2020-09-25","BJBR"
887.55126953125,897.523742675781,867.606262207031,877.578735351562,4855359,"2020-09-28","BJBR"
882.565002441406,892.537475585938,862.620056152344,872.592529296875,5617455,"2020-09-29","BJBR"
872.592529296875,872.592529296875,857.6337890625,867.606262207031,5143552,"2020-09-30","BJBR"
877.578735351562,917.468688964844,867.606262207031,902.509948730469,5278322,"2020-10-01","BJBR"
907.496215820312,922.454956054688,867.606262207031,877.578735351562,9658273,"2020-10-02","BJBR"
877.578735351562,892.537475585938,877.578735351562,892.537475585938,3323945,"2020-10-05","BJBR"
897.523742675781,912.482482910156,897.523742675781,907.496215820312,7703094,"2020-10-06","BJBR"
902.509948730469,912.482482910156,892.537475585938,902.509948730469,2974584,"2020-10-07","BJBR"
907.496215820312,922.454956054688,902.509948730469,912.482482910156,5776894,"2020-10-08","BJBR"
922.454956054688,922.454956054688,907.496215820312,912.482482910156,2667740,"2020-10-09","BJBR"
922.454956054688,942.39990234375,917.468688964844,927.441162109375,10017662,"2020-10-12","BJBR"
927.441162109375,972.3173828125,917.468688964844,957.358642578125,15571643,"2020-10-13","BJBR"
972.3173828125,977.303588867188,957.358642578125,967.331115722656,12040428,"2020-10-14","BJBR"
972.3173828125,972.3173828125,947.386169433594,972.3173828125,16092878,"2020-10-15","BJBR"
972.3173828125,1062.06970214844,967.331115722656,1032.15234375,38703388,"2020-10-16","BJBR"
1047.11096191406,1057.08349609375,1022.17980957031,1052.09729003906,19823041,"2020-10-19","BJBR"
1037.13854980469,1082.01477050781,1027.166015625,1052.09729003906,19966536,"2020-10-20","BJBR"
1057.08349609375,1077.02844238281,1047.11096191406,1077.02844238281,17116594,"2020-10-21","BJBR"
1077.02844238281,1131.87719726562,1037.13854980469,1037.13854980469,60441098,"2020-10-22","BJBR"
1042.12475585938,1052.09729003906,1032.15234375,1047.11096191406,18563375,"2020-10-23","BJBR"
1091.98718261719,1156.80834960938,1067.05603027344,1101.95971679688,41173585,"2020-10-26","BJBR"
1101.95971679688,1126.89086914062,1082.01477050781,1082.01477050781,18833017,"2020-10-27","BJBR"
1072.04223632812,1106.94592285156,1072.04223632812,1101.95971679688,18570595,"2020-11-02","BJBR"
1101.95971679688,1126.89086914062,1101.95971679688,1111.93212890625,11467652,"2020-11-03","BJBR"
1131.87719726562,1131.87719726562,1077.02844238281,1087.0009765625,11183971,"2020-11-04","BJBR"
1096.97351074219,1116.91845703125,1096.97351074219,1106.94592285156,11683445,"2020-11-05","BJBR"
1111.93212890625,1126.89086914062,1106.94592285156,1126.89086914062,13449505,"2020-11-06","BJBR"
1146.8359375,1181.73962402344,1131.87719726562,1166.78088378906,29054741,"2020-11-09","BJBR"
1186.72583007812,1231.60205078125,1186.72583007812,1226.61572265625,30886782,"2020-11-10","BJBR"
1226.61572265625,1316.3681640625,1221.62951660156,1316.3681640625,32495408,"2020-11-11","BJBR"
1316.3681640625,1331.32690429688,1266.50573730469,1286.45068359375,15577159,"2020-11-12","BJBR"
1286.45068359375,1306.39562988281,1256.533203125,1296.42321777344,16271970,"2020-11-13","BJBR"
1316.3681640625,1346.28564453125,1291.43688964844,1301.40942382812,11875273,"2020-11-16","BJBR"
1301.40942382812,1331.32690429688,1296.42321777344,1301.40942382812,9693972,"2020-11-17","BJBR"
1301.40942382812,1306.39562988281,1286.45068359375,1296.42321777344,6319888,"2020-11-18","BJBR"
1316.3681640625,1316.3681640625,1286.45068359375,1301.40942382812,5967619,"2020-11-19","BJBR"
1306.39562988281,1311.38195800781,1286.45068359375,1286.45068359375,4896171,"2020-11-20","BJBR"
1286.45068359375,1301.40942382812,1266.50573730469,1301.40942382812,11801169,"2020-11-23","BJBR"
1311.38195800781,1386.17553710938,1301.40942382812,1381.18933105469,31504381,"2020-11-24","BJBR"
1381.18933105469,1431.0517578125,1346.28564453125,1376.20300292969,25818035,"2020-11-25","BJBR"
1371.216796875,1455.98291015625,1351.27185058594,1416.09301757812,35205264,"2020-11-26","BJBR"
1446.01049804688,1446.01049804688,1406.12048339844,1416.09301757812,11026438,"2020-11-27","BJBR"
1416.09301757812,1416.09301757812,1321.35437011719,1321.35437011719,23063858,"2020-11-30","BJBR"
1326.34057617188,1441.02416992188,1321.35437011719,1441.02416992188,33227121,"2020-12-01","BJBR"
1441.02416992188,1455.98291015625,1411.10681152344,1426.0654296875,13180264,"2020-12-02","BJBR"
1475.92785644531,1475.92785644531,1426.0654296875,1446.01049804688,16316894,"2020-12-03","BJBR"
1446.01049804688,1450.99670410156,1421.07922363281,1431.0517578125,4763807,"2020-12-04","BJBR"
1431.0517578125,1455.98291015625,1431.0517578125,1446.01049804688,9107057,"2020-12-07","BJBR"
1450.99670410156,1460.96923828125,1406.12048339844,1421.07922363281,14182923,"2020-12-08","BJBR"
1426.0654296875,1650.44641113281,1396.14807128906,1615.54272460938,102083774,"2020-12-10","BJBR"
1620.52893066406,1635.48767089844,1530.77661132812,1575.65283203125,89035172,"2020-12-11","BJBR"
1585.62524414062,1595.59777832031,1550.72155761719,1550.72155761719,20236779,"2020-12-14","BJBR"
1555.70776367188,1645.46020507812,1545.7353515625,1585.62524414062,50861240,"2020-12-15","BJBR"
1585.62524414062,1625.51525878906,1585.62524414062,1595.59777832031,13881393,"2020-12-16","BJBR"
1595.59777832031,1610.55651855469,1580.63903808594,1585.62524414062,15541862,"2020-12-17","BJBR"
1585.62524414062,1705.29504394531,1580.63903808594,1650.44641113281,66820350,"2020-12-18","BJBR"
1665.40515136719,1770.1162109375,1655.4326171875,1720.25378417969,92037933,"2020-12-21","BJBR"
1720.25378417969,1745.18505859375,1610.55651855469,1630.50146484375,42048893,"2020-12-22","BJBR"
1645.46020507812,1670.39135742188,1540.7490234375,1650.44641113281,33822760,"2020-12-23","BJBR"
1655.4326171875,1675.37768554688,1600.583984375,1615.54272460938,24310086,"2020-12-28","BJBR"
1635.48767089844,1640.47387695312,1570.66650390625,1575.65283203125,23257490,"2020-12-29","BJBR"
1595.59777832031,1600.583984375,1545.7353515625,1545.7353515625,37352873,"2020-12-30","BJBR"
1545.7353515625,1630.50146484375,1500.85913085938,1625.51525878906,32921981,"2021-01-04","BJBR"
1625.51525878906,1625.51525878906,1585.62524414062,1605.57019042969,15207943,"2021-01-05","BJBR"
1605.57019042969,1645.46020507812,1555.70776367188,1605.57019042969,13851511,"2021-01-06","BJBR"
1600.583984375,1630.50146484375,1585.62524414062,1605.57019042969,10746467,"2021-01-07","BJBR"
1615.54272460938,1675.37768554688,1605.57019042969,1650.44641113281,49577006,"2021-01-08","BJBR"
1665.40515136719,1755.15747070312,1650.44641113281,1705.29504394531,79089407,"2021-01-11","BJBR"
1715.267578125,1745.18505859375,1670.39135742188,1685.35009765625,33155925,"2021-01-12","BJBR"
1695.32263183594,1700.30883789062,1645.46020507812,1665.40515136719,21043800,"2021-01-13","BJBR"
1680.36389160156,1849.89611816406,1645.46020507812,1750.17126464844,105913711,"2021-01-14","BJBR"
1785.07495117188,1824.96496582031,1715.267578125,1755.15747070312,72797696,"2021-01-15","BJBR"
1755.15747070312,1775.1025390625,1665.40515136719,1670.39135742188,26665467,"2021-01-18","BJBR"
1670.39135742188,1675.37768554688,1590.61145019531,1605.57019042969,25645962,"2021-01-19","BJBR"
1610.55651855469,1665.40515136719,1555.70776367188,1645.46020507812,16150837,"2021-01-20","BJBR"
1650.44641113281,1705.29504394531,1645.46020507812,1650.44641113281,21965937,"2021-01-21","BJBR"
1670.39135742188,1675.37768554688,1605.57019042969,1625.51525878906,14429200,"2021-01-22","BJBR"
1620.52893066406,1675.37768554688,1515.81787109375,1670.39135742188,50350635,"2021-01-25","BJBR"
1675.37768554688,1690.33630371094,1585.62524414062,1630.50146484375,33400498,"2021-01-26","BJBR"
1660.4189453125,1660.4189453125,1545.7353515625,1575.65283203125,25693092,"2021-01-27","BJBR"
1535.76281738281,1595.59777832031,1465.95544433594,1465.95544433594,29920222,"2021-01-28","BJBR"
1490.88659667969,1520.80407714844,1426.0654296875,1465.95544433594,23822645,"2021-01-29","BJBR"
1436.03796386719,1545.7353515625,1371.216796875,1530.77661132812,25598331,"2021-02-01","BJBR"
1545.7353515625,1560.69409179688,1475.92785644531,1475.92785644531,20510031,"2021-02-02","BJBR"
1515.81787109375,1560.69409179688,1470.94165039062,1530.77661132812,18150840,"2021-02-03","BJBR"
1530.77661132812,1585.62524414062,1525.79028320312,1560.69409179688,18700452,"2021-02-04","BJBR"
1565.68029785156,1575.65283203125,1545.7353515625,1545.7353515625,8368023,"2021-02-05","BJBR"
1545.7353515625,1575.65283203125,1545.7353515625,1565.68029785156,5505548,"2021-02-08","BJBR"
1575.65283203125,1605.57019042969,1530.77661132812,1540.7490234375,11677930,"2021-02-09","BJBR"
1540.7490234375,1555.70776367188,1505.84533691406,1550.72155761719,4061474,"2021-02-10","BJBR"
1555.70776367188,1565.68029785156,1545.7353515625,1555.70776367188,4029787,"2021-02-11","BJBR"
1560.69409179688,1575.65283203125,1555.70776367188,1565.68029785156,6482736,"2021-02-15","BJBR"
1575.65283203125,1625.51525878906,1570.66650390625,1610.55651855469,14451862,"2021-02-16","BJBR"
1630.50146484375,1630.50146484375,1565.68029785156,1575.65283203125,15333087,"2021-02-17","BJBR"
1570.66650390625,1610.55651855469,1545.7353515625,1575.65283203125,12294928,"2021-02-18","BJBR"
1580.63903808594,1580.63903808594,1545.7353515625,1555.70776367188,8763010,"2021-02-19","BJBR"
1560.69409179688,1575.65283203125,1545.7353515625,1550.72155761719,8382764,"2021-02-22","BJBR"
1555.70776367188,1575.65283203125,1545.7353515625,1565.68029785156,5559696,"2021-02-23","BJBR"
1565.68029785156,1615.54272460938,1530.77661132812,1610.55651855469,28199388,"2021-02-24","BJBR"
1615.54272460938,1655.4326171875,1610.55651855469,1615.54272460938,27031173,"2021-02-25","BJBR"
1590.61145019531,1615.54272460938,1565.68029785156,1580.63903808594,13403578,"2021-02-26","BJBR"
1580.63903808594,1605.57019042969,1575.65283203125,1585.62524414062,8783466,"2021-03-01","BJBR"
1590.61145019531,1600.583984375,1565.68029785156,1570.66650390625,6865890,"2021-03-02","BJBR"
1570.66650390625,1615.54272460938,1560.69409179688,1590.61145019531,14692424,"2021-03-03","BJBR"
1595.59777832031,1615.54272460938,1570.66650390625,1580.63903808594,15889117,"2021-03-04","BJBR"
1580.63903808594,1580.63903808594,1530.77661132812,1570.66650390625,7130117,"2021-03-05","BJBR"
1575.65283203125,1580.63903808594,1545.7353515625,1555.70776367188,5120889,"2021-03-08","BJBR"
1555.70776367188,1560.69409179688,1450.99670410156,1490.88659667969,25169852,"2021-03-09","BJBR"
1475.92785644531,1520.80407714844,1446.01049804688,1505.84533691406,6810538,"2021-03-10","BJBR"
1505.84533691406,1530.77661132812,1505.84533691406,1530.77661132812,6279076,"2021-03-12","BJBR"
1535.76281738281,1580.63903808594,1530.77661132812,1565.68029785156,14168583,"2021-03-15","BJBR"
1580.63903808594,1610.55651855469,1570.66650390625,1600.583984375,19509378,"2021-03-16","BJBR"
1605.57019042969,1605.57019042969,1565.68029785156,1575.65283203125,10342757,"2021-03-17","BJBR"
1585.62524414062,1590.61145019531,1560.69409179688,1570.66650390625,8523150,"2021-03-18","BJBR"
1575.65283203125,1585.62524414062,1545.7353515625,1565.68029785156,6539292,"2021-03-19","BJBR"
1570.66650390625,1590.61145019531,1550.72155761719,1565.68029785156,4949718,"2021-03-22","BJBR"
1570.66650390625,1580.63903808594,1550.72155761719,1560.69409179688,3966413,"2021-03-23","BJBR"
1560.69409179688,1565.68029785156,1515.81787109375,1530.77661132812,5120288,"2021-03-24","BJBR"
1530.77661132812,1560.69409179688,1505.84533691406,1525.79028320312,5403567,"2021-03-25","BJBR"
1525.79028320312,1545.7353515625,1515.81787109375,1535.76281738281,3159793,"2021-03-26","BJBR"
1535.76281738281,1565.68029785156,1490.88659667969,1490.88659667969,16922159,"2021-03-29","BJBR"
1490.88659667969,1510.83166503906,1455.98291015625,1460.96923828125,17291877,"2021-03-30","BJBR"
1475.92785644531,1500.85913085938,1450.99670410156,1450.99670410156,21902161,"2021-03-31","BJBR"
1446.01049804688,1525.79028320312,1446.01049804688,1525.79028320312,12890266,"2021-04-01","BJBR"
1535.76281738281,1605.57019042969,1500.85913085938,1595.59777832031,27315155,"2021-04-05","BJBR"
1595.59777832031,1605.57019042969,1550.72155761719,1575.65283203125,20686416,"2021-04-06","BJBR"
1585.62524414062,1595.59777832031,1575.65283203125,1575.65283203125,8036511,"2021-04-07","BJBR"
1585.62524414062,1590.61145019531,1565.68029785156,1575.65283203125,8388780,"2021-04-08","BJBR"
1595.59777832031,1635.48767089844,1575.65283203125,1595.59777832031,33269838,"2021-04-09","BJBR"
1615.54272460938,1620.52893066406,1580.63903808594,1590.61145019531,19311734,"2021-04-12","BJBR"
1595.59777832031,1605.57019042969,1580.63903808594,1595.59777832031,17851416,"2021-04-13","BJBR"
1605.57019042969,1620.52893066406,1595.59777832031,1600.583984375,58538162,"2021-04-14","BJBR"
1575.65283203125,1575.65283203125,1490.88659667969,1500.85913085938,38400054,"2021-04-15","BJBR"
1505.84533691406,1510.83166503906,1480.91418457031,1485.900390625,8413549,"2021-04-16","BJBR"
1485.900390625,1490.88659667969,1465.95544433594,1475.92785644531,8964565,"2021-04-19","BJBR"
1480.91418457031,1490.88659667969,1470.94165039062,1485.900390625,5275013,"2021-04-20","BJBR"
1485.900390625,1485.900390625,1455.98291015625,1455.98291015625,8767222,"2021-04-21","BJBR"
1455.98291015625,1465.95544433594,1450.99670410156,1455.98291015625,4590630,"2021-04-22","BJBR"
1460.96923828125,1475.92785644531,1455.98291015625,1465.95544433594,5206324,"2021-04-23","BJBR"
1465.95544433594,1475.92785644531,1450.99670410156,1450.99670410156,3554580,"2021-04-26","BJBR"
1455.98291015625,1465.95544433594,1411.10681152344,1416.09301757812,10561358,"2021-04-27","BJBR"
1436.03796386719,1441.02416992188,1381.18933105469,1386.17553710938,18145224,"2021-04-28","BJBR"
1386.17553710938,1411.10681152344,1386.17553710938,1411.10681152344,7161002,"2021-04-29","BJBR"
1416.09301757812,1421.07922363281,1386.17553710938,1386.17553710938,5322945,"2021-04-30","BJBR"
1396.14807128906,1411.10681152344,1386.17553710938,1406.12048339844,4079023,"2021-05-03","BJBR"
1406.12048339844,1416.09301757812,1391.16174316406,1401.13427734375,3921690,"2021-05-04","BJBR"
1401.13427734375,1416.09301757812,1396.14807128906,1411.10681152344,3458716,"2021-05-05","BJBR"
1411.10681152344,1416.09301757812,1396.14807128906,1401.13427734375,4402914,"2021-05-06","BJBR"
1401.13427734375,1416.09301757812,1401.13427734375,1406.12048339844,3541443,"2021-05-07","BJBR"
1406.12048339844,1411.10681152344,1401.13427734375,1406.12048339844,3277216,"2021-05-10","BJBR"
1406.12048339844,1411.10681152344,1396.14807128906,1396.14807128906,2363603,"2021-05-11","BJBR"
1396.14807128906,1416.09301757812,1356.25805664062,1356.25805664062,6782862,"2021-05-17","BJBR"
1356.25805664062,1371.216796875,1351.27185058594,1371.216796875,3084988,"2021-05-18","BJBR"
1376.20300292969,1396.14807128906,1366.23059082031,1376.20300292969,3791933,"2021-05-19","BJBR"
1371.216796875,1381.18933105469,1366.23059082031,1371.216796875,2887745,"2021-05-20","BJBR"
1371.216796875,1381.18933105469,1351.27185058594,1356.25805664062,2609479,"2021-05-21","BJBR"
1361.24438476562,1366.23059082031,1326.34057617188,1331.32690429688,2931967,"2021-05-24","BJBR"
1296.42321777344,1346.28564453125,1296.42321777344,1316.3681640625,4006222,"2021-05-25","BJBR"
1316.3681640625,1366.23059082031,1316.3681640625,1366.23059082031,4302237,"2021-05-27","BJBR"
1376.20300292969,1396.14807128906,1371.216796875,1381.18933105469,3284136,"2021-05-28","BJBR"
1381.18933105469,1396.14807128906,1371.216796875,1381.18933105469,2152321,"2021-05-31","BJBR"
1381.18933105469,1406.12048339844,1371.216796875,1386.17553710938,5627082,"2021-06-02","BJBR"
1386.17553710938,1401.13427734375,1386.17553710938,1391.16174316406,3042170,"2021-06-03","BJBR"
1386.17553710938,1391.16174316406,1381.18933105469,1381.18933105469,3492108,"2021-06-04","BJBR"
1381.18933105469,1391.16174316406,1366.23059082031,1366.23059082031,3168517,"2021-06-07","BJBR"
1376.20300292969,1376.20300292969,1346.28564453125,1361.24438476562,3616450,"2021-06-08","BJBR"
1361.24438476562,1366.23059082031,1341.29931640625,1351.27185058594,1780799,"2021-06-09","BJBR"
1351.27185058594,1391.16174316406,1351.27185058594,1391.16174316406,5237510,"2021-06-10","BJBR"
1391.16174316406,1406.12048339844,1386.17553710938,1396.14807128906,2902084,"2021-06-11","BJBR"
1401.13427734375,1406.12048339844,1391.16174316406,1401.13427734375,2630136,"2021-06-14","BJBR"
1401.13427734375,1406.12048339844,1376.20300292969,1381.18933105469,2548110,"2021-06-15","BJBR"
1381.18933105469,1381.18933105469,1366.23059082031,1366.23059082031,1680824,"2021-06-16","BJBR"
1371.216796875,1371.216796875,1351.27185058594,1356.25805664062,2310457,"2021-06-17","BJBR"
1356.25805664062,1361.24438476562,1316.3681640625,1336.31311035156,7539143,"2021-06-18","BJBR"
1336.31311035156,1336.31311035156,1276.47814941406,1296.42321777344,4280076,"2021-06-21","BJBR"
1296.42321777344,1326.34057617188,1296.42321777344,1306.39562988281,2528155,"2021-06-22","BJBR"
1306.39562988281,1321.35437011719,1256.533203125,1261.51940917969,6349068,"2021-06-23","BJBR"
1261.51940917969,1276.47814941406,1246.56079101562,1246.56079101562,3147058,"2021-06-24","BJBR"
1251.54699707031,1261.51940917969,1226.61572265625,1251.54699707031,3159894,"2021-06-25","BJBR"
1251.54699707031,1261.51940917969,1226.61572265625,1231.60205078125,2817652,"2021-06-28","BJBR"
1231.60205078125,1241.57446289062,1221.62951660156,1226.61572265625,2514217,"2021-06-29","BJBR"
1226.61572265625,1226.61572265625,1206.67077636719,1206.67077636719,3808077,"2021-06-30","BJBR"
1206.67077636719,1226.61572265625,1201.6845703125,1221.62951660156,1596592,"2021-07-01","BJBR"
1221.62951660156,1241.57446289062,1216.64331054688,1241.57446289062,2175084,"2021-07-02","BJBR"
1241.57446289062,1251.54699707031,1206.67077636719,1216.64331054688,2773831,"2021-07-05","BJBR"
1216.64331054688,1226.61572265625,1206.67077636719,1216.64331054688,3784111,"2021-07-06","BJBR"
1221.62951660156,1226.61572265625,1211.65698242188,1216.64331054688,1396642,"2021-07-07","BJBR"
1221.62951660156,1246.56079101562,1216.64331054688,1246.56079101562,3509155,"2021-07-08","BJBR"
1251.54699707031,1276.47814941406,1231.60205078125,1231.60205078125,2044324,"2021-07-09","BJBR"
1231.60205078125,1236.58825683594,1216.64331054688,1226.61572265625,2141291,"2021-07-12","BJBR"
1226.61572265625,1236.58825683594,1216.64331054688,1221.62951660156,1777290,"2021-07-13","BJBR"
1221.62951660156,1221.62951660156,1206.67077636719,1206.67077636719,1755229,"2021-07-14","BJBR"
1206.67077636719,1221.62951660156,1201.6845703125,1216.64331054688,1468039,"2021-07-15","BJBR"
1221.62951660156,1236.58825683594,1216.64331054688,1221.62951660156,1468239,"2021-07-16","BJBR"
1221.62951660156,1231.60205078125,1216.64331054688,1221.62951660156,1349412,"2021-07-19","BJBR"
1216.64331054688,1236.58825683594,1216.64331054688,1231.60205078125,2376037,"2021-07-21","BJBR"
1231.60205078125,1286.45068359375,1231.60205078125,1286.45068359375,6250999,"2021-07-22","BJBR"
1296.42321777344,1306.39562988281,1266.50573730469,1271.49194335938,3668894,"2021-07-23","BJBR"
1271.49194335938,1276.47814941406,1236.58825683594,1241.57446289062,3431541,"2021-07-26","BJBR"
1251.54699707031,1261.51940917969,1236.58825683594,1246.56079101562,2148812,"2021-07-27","BJBR"
1246.56079101562,1271.49194335938,1231.60205078125,1231.60205078125,3005870,"2021-07-28","BJBR"
1231.60205078125,1241.57446289062,1211.65698242188,1221.62951660156,5093514,"2021-07-29","BJBR"
1231.60205078125,1231.60205078125,1211.65698242188,1221.62951660156,2631239,"2021-07-30","BJBR"
1221.62951660156,1226.61572265625,1206.67077636719,1211.65698242188,2308150,"2021-08-02","BJBR"
1216.64331054688,1226.61572265625,1211.65698242188,1226.61572265625,2108601,"2021-08-03","BJBR"
1231.60205078125,1261.51940917969,1216.64331054688,1256.533203125,5077169,"2021-08-04","BJBR"
1266.50573730469,1281.46447753906,1246.56079101562,1276.47814941406,9576448,"2021-08-05","BJBR"
1291.43688964844,1306.39562988281,1271.49194335938,1271.49194335938,7323249,"2021-08-06","BJBR"
1271.49194335938,1281.46447753906,1241.57446289062,1241.57446289062,3250042,"2021-08-09","BJBR"
1256.533203125,1256.533203125,1216.64331054688,1231.60205078125,2972077,"2021-08-10","BJBR"
1241.57446289062,1256.533203125,1236.58825683594,1251.54699707031,2367814,"2021-08-12","BJBR"
1251.54699707031,1266.50573730469,1241.57446289062,1246.56079101562,2926050,"2021-08-13","BJBR"
1246.56079101562,1251.54699707031,1231.60205078125,1236.58825683594,2203161,"2021-08-16","BJBR"
1241.57446289062,1286.45068359375,1226.61572265625,1261.51940917969,6095370,"2021-08-18","BJBR"
1266.50573730469,1266.50573730469,1231.60205078125,1236.58825683594,3622968,"2021-08-19","BJBR"
1236.58825683594,1246.56079101562,1226.61572265625,1241.57446289062,1584359,"2021-08-20","BJBR"
1241.57446289062,1256.533203125,1236.58825683594,1246.56079101562,1690651,"2021-08-23","BJBR"
1246.56079101562,1251.54699707031,1241.57446289062,1246.56079101562,1440563,"2021-08-24","BJBR"
1246.56079101562,1256.533203125,1236.58825683594,1241.57446289062,1879370,"2021-08-25","BJBR"
1241.57446289062,1246.56079101562,1231.60205078125,1236.58825683594,1709904,"2021-08-26","BJBR"
1236.58825683594,1236.58825683594,1221.62951660156,1221.62951660156,6773336,"2021-08-27","BJBR"
1221.62951660156,1241.57446289062,1221.62951660156,1236.58825683594,2684887,"2021-08-30","BJBR"
1231.60205078125,1241.57446289062,1221.62951660156,1231.60205078125,2781252,"2021-08-31","BJBR"
1231.60205078125,1236.58825683594,1221.62951660156,1226.61572265625,3709706,"2021-09-01","BJBR"
1226.61572265625,1231.60205078125,1216.64331054688,1221.62951660156,5430641,"2021-09-02","BJBR"
1221.62951660156,1236.58825683594,1216.64331054688,1226.61572265625,4238060,"2021-09-03","BJBR"
1226.61572265625,1271.49194335938,1226.61572265625,1266.50573730469,8774742,"2021-09-06","BJBR"
1271.49194335938,1301.40942382812,1266.50573730469,1286.45068359375,10792895,"2021-09-07","BJBR"
1286.45068359375,1296.42321777344,1266.50573730469,1271.49194335938,7390935,"2021-09-08","BJBR"
1276.47814941406,1286.45068359375,1256.533203125,1281.46447753906,3080475,"2021-09-09","BJBR"
1276.47814941406,1291.43688964844,1271.49194335938,1281.46447753906,2249890,"2021-09-10","BJBR"
1281.46447753906,1341.29931640625,1281.46447753906,1331.32690429688,12164669,"2021-09-13","BJBR"
1341.29931640625,1346.28564453125,1326.34057617188,1336.31311035156,6878224,"2021-09-14","BJBR"
1336.31311035156,1341.29931640625,1326.34057617188,1331.32690429688,3117276,"2021-09-15","BJBR"
1341.29931640625,1341.29931640625,1326.34057617188,1336.31311035156,2877316,"2021-09-16","BJBR"
1336.31311035156,1371.216796875,1336.31311035156,1346.28564453125,9553886,"2021-09-17","BJBR"
1346.28564453125,1356.25805664062,1311.38195800781,1336.31311035156,4833398,"2021-09-20","BJBR"
1331.32690429688,1336.31311035156,1306.39562988281,1326.34057617188,2759592,"2021-09-21","BJBR"
1336.31311035156,1346.28564453125,1321.35437011719,1341.29931640625,2158338,"2021-09-22","BJBR"
1341.29931640625,1366.23059082031,1326.34057617188,1366.23059082031,6498279,"2021-09-23","BJBR"
1361.24438476562,1371.216796875,1331.32690429688,1336.31311035156,4528259,"2021-09-24","BJBR"
1356.25805664062,1371.216796875,1336.31311035156,1356.25805664062,2162048,"2021-09-27","BJBR"
1356.25805664062,1356.25805664062,1326.34057617188,1331.32690429688,2973280,"2021-09-28","BJBR"
1341.29931640625,1346.28564453125,1316.3681640625,1336.31311035156,2830688,"2021-09-29","BJBR"
1336.31311035156,1361.24438476562,1336.31311035156,1356.25805664062,2727705,"2021-09-30","BJBR"
1356.25805664062,1426.0654296875,1341.29931640625,1401.13427734375,15208444,"2021-10-01","BJBR"
1401.13427734375,1450.99670410156,1386.17553710938,1446.01049804688,13171139,"2021-10-04","BJBR"
1446.01049804688,1446.01049804688,1416.09301757812,1421.07922363281,5285943,"2021-10-05","BJBR"
1431.0517578125,1470.94165039062,1411.10681152344,1421.07922363281,17081799,"2021-10-06","BJBR"
1396.14807128906,1436.03796386719,1396.14807128906,1406.12048339844,7319739,"2021-10-07","BJBR"
1406.12048339844,1431.0517578125,1406.12048339844,1426.0654296875,3834951,"2021-10-08","BJBR"
1441.02416992188,1441.02416992188,1426.0654296875,1431.0517578125,3159994,"2021-10-11","BJBR"
1431.0517578125,1460.96923828125,1426.0654296875,1455.98291015625,8170079,"2021-10-12","BJBR"
1460.96923828125,1470.94165039062,1446.01049804688,1470.94165039062,9456318,"2021-10-13","BJBR"
1470.94165039062,1515.81787109375,1470.94165039062,1475.92785644531,8592341,"2021-10-14","BJBR"
1480.91418457031,1490.88659667969,1460.96923828125,1475.92785644531,6935783,"2021-10-15","BJBR"
1475.92785644531,1505.84533691406,1470.94165039062,1490.88659667969,9032451,"2021-10-18","BJBR"
1490.88659667969,1500.85913085938,1465.95544433594,1465.95544433594,4519635,"2021-10-19","BJBR"
1465.95544433594,1475.92785644531,1396.14807128906,1396.14807128906,55170396,"2021-10-21","BJBR"
1396.14807128906,1436.03796386719,1396.14807128906,1436.03796386719,5615249,"2021-10-22","BJBR"
1436.03796386719,1441.02416992188,1411.10681152344,1421.07922363281,6188226,"2021-10-25","BJBR"
1431.0517578125,1436.03796386719,1421.07922363281,1426.0654296875,3338886,"2021-10-26","BJBR"
1426.0654296875,1446.01049804688,1416.09301757812,1421.07922363281,5809985,"2021-10-27","BJBR"
1421.07922363281,1426.0654296875,1401.13427734375,1416.09301757812,6312869,"2021-10-28","BJBR"
1421.07922363281,1426.0654296875,1411.10681152344,1421.07922363281,2825674,"2021-10-29","BJBR"
1421.07922363281,1450.99670410156,1421.07922363281,1441.02416992188,5843377,"2021-11-01","BJBR"
1441.02416992188,1455.98291015625,1411.10681152344,1411.10681152344,5447989,"2021-11-02","BJBR"
1426.0654296875,1441.02416992188,1406.12048339844,1416.09301757812,2454954,"2021-11-03","BJBR"
1421.07922363281,1436.03796386719,1416.09301757812,1436.03796386719,1351819,"2021-11-04","BJBR"
1436.03796386719,1436.03796386719,1416.09301757812,1416.09301757812,3275010,"2021-11-05","BJBR"
1426.0654296875,1426.0654296875,1411.10681152344,1416.09301757812,2804416,"2021-11-08","BJBR"
1411.10681152344,1426.0654296875,1411.10681152344,1426.0654296875,1679521,"2021-11-09","BJBR"
1426.0654296875,1426.0654296875,1416.09301757812,1421.07922363281,1981150,"2021-11-10","BJBR"
1426.0654296875,1426.0654296875,1396.14807128906,1401.13427734375,8145511,"2021-11-11","BJBR"
1406.12048339844,1416.09301757812,1401.13427734375,1401.13427734375,2923042,"2021-11-12","BJBR"
1406.12048339844,1406.12048339844,1376.20300292969,1381.18933105469,4916727,"2021-11-15","BJBR"
1376.20300292969,1381.18933105469,1366.23059082031,1381.18933105469,3285940,"2021-11-16","BJBR"
1381.18933105469,1386.17553710938,1371.216796875,1386.17553710938,1890802,"2021-11-17","BJBR"
1396.14807128906,1396.14807128906,1381.18933105469,1396.14807128906,2345553,"2021-11-18","BJBR"
1396.14807128906,1396.14807128906,1386.17553710938,1391.16174316406,2050441,"2021-11-19","BJBR"
1396.14807128906,1421.07922363281,1391.16174316406,1411.10681152344,4989728,"2021-11-22","BJBR"
1411.10681152344,1416.09301757812,1396.14807128906,1411.10681152344,2321788,"2021-11-23","BJBR"
1411.10681152344,1411.10681152344,1391.16174316406,1391.16174316406,3113767,"2021-11-24","BJBR"
1386.17553710938,1421.07922363281,1381.18933105469,1406.12048339844,10880035,"2021-11-25","BJBR"
1406.12048339844,1411.10681152344,1386.17553710938,1391.16174316406,5445282,"2021-11-26","BJBR"
1386.17553710938,1386.17553710938,1341.29931640625,1356.25805664062,9148471,"2021-11-29","BJBR"
1356.25805664062,1371.216796875,1341.29931640625,1356.25805664062,3918381,"2021-11-30","BJBR"
1356.25805664062,1356.25805664062,1326.34057617188,1341.29931640625,3094413,"2021-12-01","BJBR"
1331.32690429688,1356.25805664062,1326.34057617188,1346.28564453125,1869142,"2021-12-02","BJBR"
1346.28564453125,1376.20300292969,1341.29931640625,1371.216796875,3020310,"2021-12-03","BJBR"
1376.20300292969,1411.10681152344,1366.23059082031,1396.14807128906,3279723,"2021-12-06","BJBR"
1391.16174316406,1426.0654296875,1391.16174316406,1411.10681152344,4373633,"2021-12-07","BJBR"
1416.09301757812,1421.07922363281,1401.13427734375,1406.12048339844,1103636,"2021-12-08","BJBR"
1406.12048339844,1416.09301757812,1396.14807128906,1411.10681152344,1081876,"2021-12-09","BJBR"
1406.12048339844,1441.02416992188,1376.20300292969,1436.03796386719,4929061,"2021-12-10","BJBR"
1436.03796386719,1446.01049804688,1426.0654296875,1426.0654296875,1957987,"2021-12-13","BJBR"
1426.0654296875,1426.0654296875,1396.14807128906,1396.14807128906,1969819,"2021-12-14","BJBR"
1396.14807128906,1406.12048339844,1386.17553710938,1396.14807128906,1225973,"2021-12-15","BJBR"
1401.13427734375,1406.12048339844,1366.23059082031,1381.18933105469,3558490,"2021-12-16","BJBR"
1376.20300292969,1396.14807128906,1366.23059082031,1396.14807128906,1367863,"2021-12-17","BJBR"
1396.14807128906,1406.12048339844,1381.18933105469,1381.18933105469,1523792,"2021-12-20","BJBR"
1381.18933105469,1396.14807128906,1366.23059082031,1396.14807128906,2146505,"2021-12-21","BJBR"
1401.13427734375,1411.10681152344,1321.35437011719,1346.28564453125,12533685,"2021-12-22","BJBR"
1346.28564453125,1356.25805664062,1296.42321777344,1336.31311035156,7015502,"2021-12-23","BJBR"
1346.28564453125,1346.28564453125,1326.34057617188,1341.29931640625,803611,"2021-12-24","BJBR"
1341.29931640625,1346.28564453125,1336.31311035156,1346.28564453125,1031036,"2021-12-27","BJBR"
1346.28564453125,1346.28564453125,1326.34057617188,1341.29931640625,2258614,"2021-12-28","BJBR"
1341.29931640625,1356.25805664062,1336.31311035156,1346.28564453125,1131412,"2021-12-29","BJBR"
1346.28564453125,1351.27185058594,1331.32690429688,1331.32690429688,1800654,"2021-12-30","BJBR"
1336.31311035156,1351.27185058594,1331.32690429688,1346.28564453125,881324,"2022-01-03","BJBR"
1346.28564453125,1366.23059082031,1346.28564453125,1356.25805664062,2070597,"2022-01-04","BJBR"
1356.25805664062,1366.23059082031,1346.28564453125,1346.28564453125,1506645,"2022-01-05","BJBR"
1346.28564453125,1361.24438476562,1331.32690429688,1351.27185058594,1708300,"2022-01-06","BJBR"
1351.27185058594,1361.24438476562,1346.28564453125,1356.25805664062,1397745,"2022-01-07","BJBR"
1361.24438476562,1366.23059082031,1341.29931640625,1341.29931640625,2223317,"2022-01-10","BJBR"
1341.29931640625,1351.27185058594,1336.31311035156,1346.28564453125,1097519,"2022-01-11","BJBR"
1346.28564453125,1361.24438476562,1346.28564453125,1351.27185058594,1310706,"2022-01-12","BJBR"
1351.27185058594,1356.25805664062,1341.29931640625,1351.27185058594,742944,"2022-01-13","BJBR"
1351.27185058594,1361.24438476562,1341.29931640625,1346.28564453125,1987167,"2022-01-14","BJBR"
1361.24438476562,1361.24438476562,1341.29931640625,1341.29931640625,1495314,"2022-01-17","BJBR"
1346.28564453125,1351.27185058594,1321.35437011719,1331.32690429688,3019106,"2022-01-18","BJBR"
1331.32690429688,1331.32690429688,1296.42321777344,1296.42321777344,4472706,"2022-01-19","BJBR"
1296.42321777344,1311.38195800781,1271.49194335938,1301.40942382812,1817500,"2022-01-20","BJBR"
1296.42321777344,1321.35437011719,1296.42321777344,1301.40942382812,1782303,"2022-01-21","BJBR"
1306.39562988281,1306.39562988281,1296.42321777344,1306.39562988281,1567011,"2022-01-24","BJBR"
1306.39562988281,1311.38195800781,1286.45068359375,1291.43688964844,2683784,"2022-01-25","BJBR"
1291.43688964844,1306.39562988281,1291.43688964844,1301.40942382812,1196291,"2022-01-26","BJBR"
1301.40942382812,1306.39562988281,1286.45068359375,1291.43688964844,1555379,"2022-01-27","BJBR"
1291.43688964844,1311.38195800781,1286.45068359375,1311.38195800781,1260367,"2022-01-28","BJBR"
1311.38195800781,1321.35437011719,1306.39562988281,1316.3681640625,2080123,"2022-01-31","BJBR"
1321.35437011719,1321.35437011719,1306.39562988281,1311.38195800781,2267338,"2022-02-02","BJBR"
1316.3681640625,1321.35437011719,1311.38195800781,1316.3681640625,1269793,"2022-02-03","BJBR"
1321.35437011719,1356.25805664062,1316.3681640625,1331.32690429688,5447488,"2022-02-04","BJBR"
1336.31311035156,1356.25805664062,1331.32690429688,1351.27185058594,4957038,"2022-02-07","BJBR"
1351.27185058594,1386.17553710938,1351.27185058594,1366.23059082031,6527559,"2022-02-08","BJBR"
1366.23059082031,1391.16174316406,1366.23059082031,1386.17553710938,3864031,"2022-02-09","BJBR"
1386.17553710938,1396.14807128906,1366.23059082031,1376.20300292969,3645329,"2022-02-10","BJBR"
1376.20300292969,1411.10681152344,1366.23059082031,1396.14807128906,5985568,"2022-02-11","BJBR"
1406.12048339844,1416.09301757812,1371.216796875,1376.20300292969,5483888,"2022-02-14","BJBR"
1381.18933105469,1401.13427734375,1376.20300292969,1401.13427734375,3485891,"2022-02-15","BJBR"
1401.13427734375,1416.09301757812,1401.13427734375,1406.12048339844,3462025,"2022-02-16","BJBR"
1406.12048339844,1411.10681152344,1391.16174316406,1401.13427734375,2084735,"2022-02-17","BJBR"
1406.12048339844,1406.12048339844,1386.17553710938,1391.16174316406,2370321,"2022-02-18","BJBR"
1396.14807128906,1411.10681152344,1391.16174316406,1401.13427734375,2699928,"2022-02-21","BJBR"
1411.10681152344,1411.10681152344,1396.14807128906,1401.13427734375,1908751,"2022-02-22","BJBR"
1401.13427734375,1411.10681152344,1396.14807128906,1406.12048339844,8258422,"2022-02-23","BJBR"
1406.12048339844,1426.0654296875,1341.29931640625,1381.18933105469,13603629,"2022-02-24","BJBR"
1386.17553710938,1421.07922363281,1381.18933105469,1391.16174316406,6893867,"2022-02-25","BJBR"
1396.14807128906,1416.09301757812,1391.16174316406,1396.14807128906,4652500,"2022-03-01","BJBR"
1401.13427734375,1411.10681152344,1396.14807128906,1411.10681152344,12066900,"2022-03-02","BJBR"
1415,1415,1395,1400,14336600,"2022-03-04","BJBR"
1400,1405,1375,1375,8273200,"2022-03-07","BJBR"
1375,1395,1370,1395,7543400,"2022-03-08","BJBR"
1395,1400,1365,1380,16272400,"2022-03-09","BJBR"
1380,1400,1370,1385,16693700,"2022-03-10","BJBR"
1385,1415,1380,1405,9131700,"2022-03-11","BJBR"
1405,1455,1405,1420,23052400,"2022-03-14","BJBR"
1425,1440,1395,1410,25395200,"2022-03-15","BJBR"
1415,1425,1405,1410,9712900,"2022-03-16","BJBR"
1415,1420,1400,1410,9713600,"2022-03-17","BJBR"
1410,1450,1400,1450,9744400,"2022-03-18","BJBR"
1435,1445,1370,1415,25603800,"2022-03-21","BJBR"
1415,1435,1390,1435,14055900,"2022-03-22","BJBR"
1445,1450,1430,1445,10835200,"2022-03-23","BJBR"
1445,1480,1445,1475,18033000,"2022-03-24","BJBR"
1495,1510,1455,1480,27179800,"2022-03-25","BJBR"
1480,1530,1480,1530,28104100,"2022-03-28","BJBR"
1535,1560,1515,1545,22256600,"2022-03-29","BJBR"
1545,1560,1500,1525,35079100,"2022-03-30","BJBR"
1525,1535,1510,1525,17510400,"2022-03-31","BJBR"
1525,1535,1515,1520,7630400,"2022-04-01","BJBR"
1530,1545,1510,1530,21992300,"2022-04-04","BJBR"
1535,1535,1505,1520,19082400,"2022-04-05","BJBR"
1520,1530,1510,1520,23926300,"2022-04-06","BJBR"
1520,1525,1485,1515,66282500,"2022-04-07","BJBR"
1415,1460,1410,1440,64077800,"2022-04-08","BJBR"
1450,1450,1420,1420,24314700,"2022-04-11","BJBR"
1435,1435,1405,1410,13727700,"2022-04-12","BJBR"
1420,1435,1410,1410,13030000,"2022-04-13","BJBR"
1410,1440,1405,1435,13707000,"2022-04-14","BJBR"
1450,1455,1430,1450,12824500,"2022-04-18","BJBR"
1450,1460,1425,1430,6705100,"2022-04-19","BJBR"
1440,1450,1430,1440,6704100,"2022-04-20","BJBR"
1450,1455,1445,1445,8162100,"2022-04-21","BJBR"
1450,1475,1445,1455,41781800,"2022-04-22","BJBR"
1440,1480,1435,1460,22729100,"2022-04-25","BJBR"
1470,1480,1450,1465,8942100,"2022-04-26","BJBR"
1465,1470,1460,1460,4617300,"2022-04-27","BJBR"
1460,1480,1455,1475,18383100,"2022-04-28","BJBR"
1470,1475,1425,1435,11748800,"2022-05-09","BJBR"
1435,1435,1405,1435,8101100,"2022-05-10","BJBR"
1435,1450,1430,1430,6514900,"2022-05-11","BJBR"
1435,1450,1410,1415,8884500,"2022-05-12","BJBR"
1420,1445,1410,1425,7002500,"2022-05-13","BJBR"
1435,1470,1425,1455,8091900,"2022-05-17","BJBR"
1460,1470,1445,1455,3201900,"2022-05-18","BJBR"
1455,1455,1435,1455,3458200,"2022-05-19","BJBR"
1465,1465,1450,1460,3110900,"2022-05-20","BJBR"
1460,1465,1440,1445,4709800,"2022-05-23","BJBR"
1465,1465,1440,1460,10347700,"2022-05-24","BJBR"
1460,1465,1435,1445,28105400,"2022-05-25","BJBR"
1450,1460,1440,1460,8789400,"2022-05-27","BJBR"
1460,1460,1440,1445,1990700,"2022-05-30","BJBR"
1450,1465,1445,1460,8737000,"2022-05-31","BJBR"
1465,1470,1445,1455,4944700,"2022-06-02","BJBR"
1455,1470,1440,1455,11285700,"2022-06-03","BJBR"
1455,1465,1445,1450,16428900,"2022-06-06","BJBR"
1460,1465,1450,1465,11905000,"2022-06-07","BJBR"
1465,1475,1450,1475,12256800,"2022-06-08","BJBR"
1475,1475,1455,1460,3064500,"2022-06-09","BJBR"
1455,1460,1440,1440,3597400,"2022-06-10","BJBR"
1435,1445,1410,1410,9898900,"2022-06-13","BJBR"
1405,1440,1405,1440,6069500,"2022-06-14","BJBR"
1435,1440,1410,1420,4928100,"2022-06-15","BJBR"
1440,1440,1415,1415,2239400,"2022-06-16","BJBR"
1420,1425,1390,1390,3631700,"2022-06-17","BJBR"
1395,1400,1370,1375,4051000,"2022-06-20","BJBR"
1375,1395,1365,1390,1937900,"2022-06-21","BJBR"
1395,1400,1385,1395,4223200,"2022-06-22","BJBR"
1400,1405,1380,1385,2647300,"2022-06-23","BJBR"
1385,1395,1385,1395,1679300,"2022-06-24","BJBR"
1395,1395,1380,1380,1511500,"2022-06-27","BJBR"
1380,1395,1360,1395,2153500,"2022-06-28","BJBR"
1395,1395,1375,1375,1939300,"2022-06-29","BJBR"
1375,1380,1370,1375,1496200,"2022-06-30","BJBR"
1375,1375,1350,1355,1622400,"2022-07-01","BJBR"
1355,1360,1320,1340,2154800,"2022-07-04","BJBR"
1340,1355,1340,1345,537600,"2022-07-05","BJBR"
1345,1350,1335,1340,780000,"2022-07-06","BJBR"
1340,1350,1335,1340,365000,"2022-07-07","BJBR"
1340,1355,1335,1340,534400,"2022-07-08","BJBR"
1340,1350,1330,1330,792400,"2022-07-11","BJBR"
1330,1350,1325,1345,674900,"2022-07-12","BJBR"
1345,1350,1340,1345,613000,"2022-07-13","BJBR"
1340,1350,1330,1335,1241800,"2022-07-14","BJBR"
1335,1345,1325,1325,1650100,"2022-07-15","BJBR"
1320,1335,1315,1320,1740300,"2022-07-18","BJBR"
1325,1330,1305,1310,3254300,"2022-07-19","BJBR"
1315,1340,1310,1315,3768900,"2022-07-20","BJBR"
1315,1330,1315,1325,1275800,"2022-07-21","BJBR"
1325,1335,1320,1335,2195400,"2022-07-22","BJBR"
1335,1350,1330,1335,1941800,"2022-07-25","BJBR"
1335,1340,1310,1315,5493200,"2022-07-26","BJBR"
1320,1350,1320,1345,3882200,"2022-07-27","BJBR"
1345,1355,1340,1340,3256500,"2022-07-28","BJBR"
1345,1355,1340,1340,3806400,"2022-07-29","BJBR"
1340,1365,1340,1360,2311700,"2022-08-01","BJBR"
1360,1375,1350,1350,2268200,"2022-08-02","BJBR"
1350,1370,1350,1360,1489200,"2022-08-03","BJBR"
1370,1370,1350,1360,5598200,"2022-08-04","BJBR"
1365,1375,1355,1375,1632800,"2022-08-05","BJBR"
1375,1390,1375,1390,3135000,"2022-08-08","BJBR"
1390,1395,1385,1385,1343700,"2022-08-09","BJBR"
1385,1390,1375,1375,1215000,"2022-08-10","BJBR"
1380,1390,1375,1385,1587800,"2022-08-11","BJBR"
1385,1415,1380,1415,4972200,"2022-08-12","BJBR"
1420,1420,1400,1410,3456700,"2022-08-15","BJBR"
1410,1410,1395,1405,1140300,"2022-08-16","BJBR"
1405,1415,1400,1405,1110000,"2022-08-18","BJBR"
1400,1415,1395,1400,1042400,"2022-08-19","BJBR"
1410,1415,1380,1385,1840100,"2022-08-22","BJBR"
1385,1390,1365,1385,2332500,"2022-08-23","BJBR"
1390,1405,1390,1390,2074600,"2022-08-24","BJBR"
1395,1395,1385,1385,827900,"2022-08-25","BJBR"
1395,1400,1380,1390,2143100,"2022-08-26","BJBR"
1390,1390,1370,1380,1277400,"2022-08-29","BJBR"
1380,1390,1380,1385,759700,"2022-08-30","BJBR"
1385,1390,1380,1390,692300,"2022-08-31","BJBR"
1395,1395,1385,1385,809800,"2022-09-01","BJBR"
1390,1390,1375,1385,3566500,"2022-09-02","BJBR"
1385,1390,1375,1380,4054600,"2022-09-05","BJBR"
1380,1390,1375,1385,2826500,"2022-09-06","BJBR"
1385,1390,1380,1380,2318300,"2022-09-07","BJBR"
1400,1400,1380,1395,1941300,"2022-09-08","BJBR"
1390,1400,1390,1395,598100,"2022-09-09","BJBR"
1395,1405,1390,1390,2648700,"2022-09-12","BJBR"
1390,1405,1385,1395,3100300,"2022-09-13","BJBR"
1395,1405,1385,1390,11196700,"2022-09-14","BJBR"
1390,1420,1390,1410,6110900,"2022-09-15","BJBR"
1410,1435,1395,1405,5278000,"2022-09-16","BJBR"
1405,1410,1395,1410,2520800,"2022-09-19","BJBR"
1410,1415,1400,1405,1560200,"2022-09-20","BJBR"
1405,1405,1390,1400,2125800,"2022-09-21","BJBR"
1400,1405,1385,1390,2650900,"2022-09-22","BJBR"
1395,1400,1380,1385,3887700,"2022-09-23","BJBR"
1385,1400,1375,1375,3131200,"2022-09-26","BJBR"
1375,1380,1370,1370,3932900,"2022-09-27","BJBR"
1375,1375,1355,1365,1672900,"2022-09-28","BJBR"
1365,1370,1355,1355,3382700,"2022-09-29","BJBR"
1355,1385,1350,1355,2391800,"2022-09-30","BJBR"
1350,1370,1350,1355,2377800,"2022-10-03","BJBR"
1360,1370,1355,1360,4332000,"2022-10-04","BJBR"
1365,1370,1355,1355,3919700,"2022-10-05","BJBR"
1355,1370,1350,1350,2937900,"2022-10-06","BJBR"
1350,1360,1350,1360,3951400,"2022-10-07","BJBR"
1365,1365,1355,1360,1863300,"2022-10-10","BJBR"
1360,1365,1355,1355,2152100,"2022-10-11","BJBR"
1360,1360,1345,1345,3331400,"2022-10-12","BJBR"
1345,1365,1345,1350,2461900,"2022-10-13","BJBR"
1350,1360,1350,1350,1125300,"2022-10-14","BJBR"
1350,1360,1345,1350,1315900,"2022-10-17","BJBR"
1350,1360,1345,1355,1320100,"2022-10-18","BJBR"
1355,1355,1345,1345,1159400,"2022-10-19","BJBR"
1345,1360,1310,1360,31695800,"2022-10-20","BJBR"
1355,1370,1340,1360,5805700,"2022-10-21","BJBR"
1360,1375,1350,1375,6290600,"2022-10-24","BJBR"
1370,1375,1355,1375,3608000,"2022-10-25","BJBR"
1370,1375,1360,1375,1493200,"2022-10-26","BJBR"
1370,1380,1365,1375,2091600,"2022-10-27","BJBR"
1375,1380,1365,1370,1384500,"2022-10-28","BJBR"
1370,1380,1365,1375,2574900,"2022-10-31","BJBR"
1375,1400,1375,1390,6587200,"2022-11-01","BJBR"
1390,1400,1385,1390,1612900,"2022-11-02","BJBR"
1390,1395,1380,1390,3460900,"2022-11-03","BJBR"
1385,1390,1380,1385,2263400,"2022-11-04","BJBR"
1385,1390,1375,1380,2910600,"2022-11-07","BJBR"
1380,1390,1375,1385,2162200,"2022-11-08","BJBR"
1385,1390,1375,1375,2673900,"2022-11-09","BJBR"
1375,1380,1355,1360,6566500,"2022-11-10","BJBR"
1360,1375,1360,1365,2369900,"2022-11-11","BJBR"
1365,1375,1365,1370,1304400,"2022-11-14","BJBR"
1370,1375,1355,1360,3065200,"2022-11-15","BJBR"
1360,1370,1360,1360,1104900,"2022-11-16","BJBR"
1360,1365,1355,1360,1803500,"2022-11-17","BJBR"
1365,1365,1355,1360,1865400,"2022-11-18","BJBR"
1360,1370,1360,1365,1476400,"2022-11-21","BJBR"
1365,1370,1360,1365,1842900,"2022-11-22","BJBR"
1365,1370,1360,1360,1554900,"2022-11-23","BJBR"
1360,1365,1355,1360,2732900,"2022-11-24","BJBR"
1370,1370,1350,1360,3261600,"2022-11-25","BJBR"
1360,1365,1350,1360,3934100,"2022-11-28","BJBR"
1360,1360,1350,1355,1185800,"2022-11-29","BJBR"
1355,1365,1355,1360,2808100,"2022-11-30","BJBR"
1360,1380,1360,1370,3838800,"2022-12-01","BJBR"
1370,1380,1365,1370,2215100,"2022-12-02","BJBR"
1370,1375,1360,1360,4513400,"2022-12-05","BJBR"
1360,1360,1340,1340,7959400,"2022-12-06","BJBR"
1340,1350,1330,1335,4418100,"2022-12-07","BJBR"
1345,1360,1315,1340,6013400,"2022-12-08","BJBR"
1340,1350,1325,1340,2167100,"2022-12-09","BJBR"
1340,1350,1330,1350,1026300,"2022-12-12","BJBR"
1350,1355,1345,1345,1337700,"2022-12-13","BJBR"
1350,1360,1345,1350,1361700,"2022-12-14","BJBR"
1350,1355,1345,1345,1329600,"2022-12-15","BJBR"
1345,1350,1340,1350,1069100,"2022-12-16","BJBR"
1345,1355,1335,1340,1631800,"2022-12-19","BJBR"
1340,1345,1335,1345,1599500,"2022-12-20","BJBR"
1345,1345,1335,1340,1058000,"2022-12-21","BJBR"
1340,1350,1340,1340,1223400,"2022-12-22","BJBR"
1340,1350,1340,1340,795100,"2022-12-23","BJBR"
1345,1350,1340,1345,924000,"2022-12-26","BJBR"
1350,1350,1340,1345,2498600,"2022-12-27","BJBR"
1345,1345,1335,1340,1971800,"2022-12-28","BJBR"
1345,1345,1335,1345,840200,"2022-12-29","BJBR"
1345,1350,1340,1345,605800,"2022-12-30","BJBR"
1345,1355,1345,1350,557300,"2023-01-02","BJBR"
1350,1355,1345,1355,940200,"2023-01-03","BJBR"
1355,1355,1350,1350,2433800,"2023-01-04","BJBR"
1350,1350,1335,1340,3152800,"2023-01-05","BJBR"
1340,1345,1330,1345,1748300,"2023-01-06","BJBR"
1345,1350,1335,1345,1329300,"2023-01-09","BJBR"
1345,1350,1335,1335,1603000,"2023-01-10","BJBR"
1335,1340,1325,1335,2123600,"2023-01-11","BJBR"
1335,1350,1335,1350,1897600,"2023-01-12","BJBR"
1350,1350,1340,1345,1030300,"2023-01-13","BJBR"
1345,1355,1340,1355,1556900,"2023-01-16","BJBR"
1355,1355,1340,1340,3157900,"2023-01-17","BJBR"
1350,1350,1335,1340,2909600,"2023-01-18","BJBR"
1340,1355,1340,1350,1302700,"2023-01-19","BJBR"
1350,1355,1350,1355,1120100,"2023-01-20","BJBR"
1355,1360,1345,1350,2765700,"2023-01-24","BJBR"
1350,1355,1350,1350,3099300,"2023-01-25","BJBR"
1355,1355,1345,1350,3099500,"2023-01-26","BJBR"
1355,1360,1345,1350,4670700,"2023-01-27","BJBR"
1350,1370,1350,1360,3626400,"2023-01-30","BJBR"
1360,1370,1360,1365,2975100,"2023-01-31","BJBR"
1365,1385,1365,1370,11008500,"2023-02-01","BJBR"
1370,1395,1365,1395,8542800,"2023-02-02","BJBR"
1390,1400,1365,1370,14487500,"2023-02-03","BJBR"
1370,1380,1370,1380,4170800,"2023-02-06","BJBR"
1380,1390,1375,1390,4222400,"2023-02-07","BJBR"
1390,1400,1380,1390,3523700,"2023-02-08","BJBR"
1390,1395,1380,1390,5036500,"2023-02-09","BJBR"
1390,1390,1380,1390,2846200,"2023-02-10","BJBR"
1390,1400,1385,1395,2977300,"2023-02-13","BJBR"
1410,1410,1385,1390,2963500,"2023-02-14","BJBR"
1390,1395,1385,1390,2889700,"2023-02-15","BJBR"
1390,1395,1385,1390,1937500,"2023-02-16","BJBR"
1390,1395,1385,1395,1316500,"2023-02-17","BJBR"
1400,1410,1390,1390,5427500,"2023-02-20","BJBR"
1390,1400,1385,1390,2882800,"2023-02-21","BJBR"
1390,1400,1380,1390,5352400,"2023-02-22","BJBR"
1385,1395,1385,1395,2676300,"2023-02-23","BJBR"
1395,1400,1385,1390,4162000,"2023-02-24","BJBR"
1390,1390,1370,1380,9347600,"2023-02-27","BJBR"
1380,1380,1320,1320,27235600,"2023-02-28","BJBR"
1325,1355,1325,1350,9435500,"2023-03-01","BJBR"
1350,1365,1340,1355,5675900,"2023-03-02","BJBR"
1355,1365,1355,1360,2576700,"2023-03-03","BJBR"
1360,1370,1355,1355,4201400,"2023-03-06","BJBR"
1355,1365,1345,1350,5395900,"2023-03-07","BJBR"
1350,1350,1335,1340,5353800,"2023-03-08","BJBR"
1345,1355,1345,1350,1820400,"2023-03-09","BJBR"
1350,1350,1340,1340,3753200,"2023-03-10","BJBR"
1340,1345,1330,1345,3456200,"2023-03-13","BJBR"
1345,1355,1330,1330,5278900,"2023-03-14","BJBR"
1330,1340,1320,1320,4720500,"2023-03-15","BJBR"
1320,1320,1280,1280,12819900,"2023-03-16","BJBR"
1290,1315,1280,1310,6495200,"2023-03-17","BJBR"
1310,1325,1305,1310,1313500,"2023-03-20","BJBR"
1315,1330,1310,1330,1142400,"2023-03-21","BJBR"
1330,1345,1325,1335,4011900,"2023-03-24","BJBR"
1360,1360,1340,1350,4598300,"2023-03-27","BJBR"
1355,1360,1340,1350,7397700,"2023-03-28","BJBR"
1355,1375,1345,1375,8766100,"2023-03-29","BJBR"
1370,1380,1365,1370,4923100,"2023-03-30","BJBR"
1370,1375,1350,1360,9204000,"2023-03-31","BJBR"
1360,1385,1355,1375,5959700,"2023-04-03","BJBR"
1375,1395,1375,1380,11422300,"2023-04-04","BJBR"
1380,1390,1375,1380,10062600,"2023-04-05","BJBR"
1385,1390,1380,1385,9493200,"2023-04-06","BJBR"
1385,1395,1380,1380,9233900,"2023-04-10","BJBR"
1380,1385,1370,1370,11721700,"2023-04-11","BJBR"
1375,1380,1365,1370,9971100,"2023-04-12","BJBR"
1375,1380,1370,1380,22801300,"2023-04-13","BJBR"
1285,1290,1285,1285,20667600,"2023-04-14","BJBR"
1285,1285,1255,1255,13059400,"2023-04-17","BJBR"
1270,1270,1255,1265,8790700,"2023-04-18","BJBR"
1265,1280,1250,1255,10667100,"2023-04-26","BJBR"
1260,1265,1250,1265,6712700,"2023-04-27","BJBR"
1265,1265,1245,1255,6597800,"2023-04-28","BJBR"
1250,1250,1210,1220,10970900,"2023-05-02","BJBR"
1220,1220,1210,1210,3601400,"2023-05-03","BJBR"
1215,1215,1200,1215,7099400,"2023-05-04","BJBR"
1215,1220,1205,1205,2409400,"2023-05-05","BJBR"
1220,1230,1205,1220,3737500,"2023-05-08","BJBR"
1220,1220,1210,1210,3488200,"2023-05-09","BJBR"
1220,1220,1210,1215,1941800,"2023-05-10","BJBR"
1215,1220,1210,1210,2933400,"2023-05-11","BJBR"
1220,1220,1210,1215,2160100,"2023-05-12","BJBR"
1215,1220,1205,1210,3491100,"2023-05-15","BJBR"
1210,1215,1200,1200,2854500,"2023-05-16","BJBR"
1200,1215,1200,1205,2652000,"2023-05-17","BJBR"
1210,1210,1165,1175,8092500,"2023-05-19","BJBR"
1175,1180,1175,1180,1683000,"2023-05-22","BJBR"
1195,1195,1170,1190,2424400,"2023-05-23","BJBR"
1190,1195,1185,1190,1586300,"2023-05-24","BJBR"
1190,1195,1180,1190,1708500,"2023-05-25","BJBR"
1190,1195,1180,1180,2506400,"2023-05-26","BJBR"
1190,1195,1170,1175,2041400,"2023-05-29","BJBR"
1175,1185,1170,1175,983400,"2023-05-30","BJBR"
1175,1215,1170,1215,6725300,"2023-05-31","BJBR"
1215,1215,1175,1175,4323400,"2023-06-05","BJBR"
1175,1190,1170,1190,1553200,"2023-06-06","BJBR"
1190,1190,1180,1180,1102200,"2023-06-07","BJBR"
1180,1190,1165,1180,2602800,"2023-06-08","BJBR"
1185,1190,1180,1180,1021000,"2023-06-09","BJBR"
1180,1190,1175,1180,1301800,"2023-06-12","BJBR"
1180,1185,1170,1180,2570200,"2023-06-13","BJBR"
1180,1185,1175,1180,736300,"2023-06-14","BJBR"
1180,1185,1175,1185,884500,"2023-06-15","BJBR"
1185,1185,1175,1180,1746500,"2023-06-16","BJBR"
1180,1180,1175,1180,1588300,"2023-06-19","BJBR"
1180,1180,1175,1180,1209300,"2023-06-20","BJBR"
1180,1180,1175,1180,1289400,"2023-06-21","BJBR"
1180,1185,1175,1175,3575500,"2023-06-22","BJBR"
1175,1185,1170,1170,2087200,"2023-06-23","BJBR"
1175,1180,1170,1180,1836000,"2023-06-26","BJBR"
1180,1185,1175,1180,1705000,"2023-06-27","BJBR"
1180,1180,1170,1180,2921800,"2023-07-03","BJBR"
1180,1185,1175,1185,1360900,"2023-07-04","BJBR"
1185,1195,1180,1185,3351400,"2023-07-05","BJBR"
1185,1190,1180,1180,3221800,"2023-07-06","BJBR"
1180,1185,1180,1185,1326600,"2023-07-07","BJBR"
1185,1195,1180,1185,3249900,"2023-07-10","BJBR"
1195,1195,1180,1185,935100,"2023-07-11","BJBR"
1185,1195,1185,1185,3128200,"2023-07-12","BJBR"
1185,1190,1185,1190,1871900,"2023-07-13","BJBR"
1190,1195,1185,1195,3461900,"2023-07-14","BJBR"
1190,1215,1190,1215,9568500,"2023-07-17","BJBR"
1215,1230,1205,1210,5916800,"2023-07-18","BJBR"
1210,1225,1205,1215,3075500,"2023-07-20","BJBR"
1215,1220,1205,1210,2624200,"2023-07-21","BJBR"
1210,1225,1210,1215,2494900,"2023-07-24","BJBR"
1220,1220,1215,1220,1431600,"2023-07-25","BJBR"
1220,1220,1205,1215,2210900,"2023-07-26","BJBR"
1215,1215,1205,1210,1519100,"2023-07-27","BJBR"
1215,1220,1190,1205,5294000,"2023-07-28","BJBR"
1205,1215,1190,1190,3985500,"2023-07-31","BJBR"
1190,1200,1185,1185,2445000,"2023-08-01","BJBR"
1190,1195,1175,1180,3299100,"2023-08-02","BJBR"
1180,1190,1180,1185,1494900,"2023-08-03","BJBR"
1185,1190,1180,1185,978200,"2023-08-04","BJBR"
1185,1195,1180,1185,1704400,"2023-08-07","BJBR"
1190,1200,1185,1190,1459000,"2023-08-08","BJBR"
1190,1195,1185,1190,2510700,"2023-08-09","BJBR"
1195,1195,1185,1185,1819800,"2023-08-10","BJBR"
1185,1190,1180,1180,1610500,"2023-08-11","BJBR"
1180,1190,1175,1185,2123000,"2023-08-14","BJBR"
1185,1200,1180,1195,3800000,"2023-08-15","BJBR"
1195,1200,1185,1185,823300,"2023-08-16","BJBR"
1185,1190,1180,1180,2804100,"2023-08-18","BJBR"
1180,1185,1170,1175,5208900,"2023-08-21","BJBR"
1175,1180,1170,1180,2119200,"2023-08-22","BJBR"
1180,1185,1175,1175,1371600,"2023-08-23","BJBR"
1175,1185,1175,1175,2161100,"2023-08-24","BJBR"
1175,1185,1175,1180,1141700,"2023-08-25","BJBR"
1180,1185,1175,1175,2309400,"2023-08-28","BJBR"
1175,1190,1175,1185,963700,"2023-08-29","BJBR"
1185,1185,1180,1185,1211900,"2023-08-30","BJBR"
1185,1185,1180,1185,2043800,"2023-08-31","BJBR"
1180,1190,1180,1190,2269800,"2023-09-01","BJBR"
1190,1190,1180,1185,2079200,"2023-09-04","BJBR"
1190,1190,1185,1185,1010500,"2023-09-05","BJBR"
1185,1190,1180,1190,1297900,"2023-09-06","BJBR"
1190,1190,1180,1180,1309600,"2023-09-07","BJBR"
1180,1185,1175,1175,2044400,"2023-09-08","BJBR"
1175,1180,1175,1180,1471300,"2023-09-11","BJBR"
1180,1185,1175,1175,1545000,"2023-09-12","BJBR"
1175,1180,1175,1175,1065000,"2023-09-13","BJBR"
1180,1180,1170,1175,2164600,"2023-09-14","BJBR"
1175,1185,1175,1180,1446400,"2023-09-15","BJBR"
1180,1185,1170,1175,1684800,"2023-09-18","BJBR"
1175,1180,1170,1175,1105600,"2023-09-19","BJBR"
1175,1180,1170,1175,1416900,"2023-09-20","BJBR"
1175,1180,1170,1170,1417000,"2023-09-21","BJBR"
1175,1180,1170,1175,1385200,"2023-09-22","BJBR"
1175,1180,1170,1180,1071300,"2023-09-25","BJBR"
1180,1180,1170,1170,819200,"2023-09-26","BJBR"
1175,1175,1170,1170,1068100,"2023-09-27","BJBR"
1170,1175,1170,1170,1404600,"2023-09-29","BJBR"
1170,1175,1170,1170,796100,"2023-10-02","BJBR"
1175,1175,1165,1165,2188200,"2023-10-03","BJBR"
1165,1170,1150,1155,4024900,"2023-10-04","BJBR"
1165,1165,1150,1150,2401500,"2023-10-05","BJBR"
1150,1155,1145,1150,689900,"2023-10-06","BJBR"
1155,1160,1150,1160,913200,"2023-10-09","BJBR"
1160,1160,1150,1150,651000,"2023-10-10","BJBR"
1150,1165,1150,1150,2174200,"2023-10-11","BJBR"
1150,1160,1150,1155,685800,"2023-10-12","BJBR"
1155,1155,1150,1155,1091500,"2023-10-13","BJBR"
1160,1160,1150,1150,1439700,"2023-10-16","BJBR"
1150,1155,1145,1155,846000,"2023-10-17","BJBR"
1155,1170,1145,1160,1266300,"2023-10-18","BJBR"
1160,1160,1140,1150,2320500,"2023-10-19","BJBR"
1150,1150,1135,1135,2698400,"2023-10-20","BJBR"
1145,1145,1110,1110,5146800,"2023-10-23","BJBR"
1110,1120,1105,1120,1762200,"2023-10-24","BJBR"
1120,1140,1120,1135,2205400,"2023-10-25","BJBR"
1135,1140,1110,1115,2368200,"2023-10-26","BJBR"
1115,1130,1115,1120,889100,"2023-10-27","BJBR"
1120,1135,1115,1130,1592500,"2023-10-30","BJBR"
1130,1135,1125,1135,1450900,"2023-10-31","BJBR"
1135,1135,1110,1115,2237100,"2023-11-01","BJBR"
1115,1130,1115,1125,1160800,"2023-11-02","BJBR"
1130,1130,1120,1125,558200,"2023-11-03","BJBR"
1130,1145,1125,1135,1085900,"2023-11-06","BJBR"
1135,1160,1130,1135,2561800,"2023-11-07","BJBR"
1135,1140,1120,1125,799600,"2023-11-08","BJBR"
1125,1140,1125,1130,525700,"2023-11-09","BJBR"
1130,1135,1125,1130,577300,"2023-11-10","BJBR"
1135,1135,1120,1125,1933800,"2023-11-13","BJBR"
1125,1125,1120,1125,680900,"2023-11-14","BJBR"
1125,1130,1120,1125,1759500,"2023-11-15","BJBR"
1125,1130,1120,1130,254400,"2023-11-16","BJBR"
1130,1130,1115,1120,2458800,"2023-11-17","BJBR"
1125,1130,1115,1115,1811100,"2023-11-20","BJBR"
1115,1125,1110,1125,1682500,"2023-11-21","BJBR"
1120,1130,1115,1120,1110700,"2023-11-22","BJBR"
1120,1125,1115,1120,841600,"2023-11-23","BJBR"
1125,1125,1115,1120,2463600,"2023-11-24","BJBR"
1125,1135,1115,1120,2268900,"2023-11-27","BJBR"
1120,1140,1120,1130,2458100,"2023-11-28","BJBR"
1130,1145,1125,1140,1034100,"2023-11-29","BJBR"
1140,1140,1120,1120,3935500,"2023-11-30","BJBR"
1130,1135,1120,1130,1287100,"2023-12-01","BJBR"
1135,1135,1125,1125,1815400,"2023-12-04","BJBR"
1130,1135,1125,1130,435600,"2023-12-05","BJBR"
1130,1130,1120,1125,1638100,"2023-12-06","BJBR"
1125,1145,1120,1125,1877900,"2023-12-07","BJBR"
1125,1140,1125,1125,1258100,"2023-12-08","BJBR"
1125,1135,1115,1120,1025200,"2023-12-11","BJBR"
1120,1125,1110,1120,1062000,"2023-12-12","BJBR"
1125,1125,1115,1115,573000,"2023-12-13","BJBR"
1120,1125,1115,1115,447800,"2023-12-14","BJBR"
1115,1125,1105,1105,3224600,"2023-12-15","BJBR"
1115,1125,1110,1115,1653400,"2023-12-18","BJBR"
1115,1125,1115,1125,1032100,"2023-12-19","BJBR"
1125,1130,1120,1125,632800,"2023-12-20","BJBR"
1130,1130,1115,1125,658800,"2023-12-21","BJBR"
1125,1130,1120,1125,444700,"2023-12-22","BJBR"
1125,1130,1120,1130,1772000,"2023-12-27","BJBR"
1130,1140,1125,1140,1919500,"2023-12-28","BJBR"
1140,1150,1135,1150,2024700,"2023-12-29","BJBR"
1150,1165,1145,1160,1536300,"2024-01-02","BJBR"
1160,1180,1160,1170,2017100,"2024-01-03","BJBR"
1180,1185,1170,1185,2333100,"2024-01-04","BJBR"
1190,1190,1175,1180,2620500,"2024-01-05","BJBR"
1180,1190,1175,1180,1868200,"2024-01-08","BJBR"
1180,1185,1175,1185,918900,"2024-01-09","BJBR"
1185,1185,1180,1180,847300,"2024-01-10","BJBR"
1180,1195,1180,1190,2084600,"2024-01-11","BJBR"
1190,1205,1190,1205,2261100,"2024-01-12","BJBR"
1205,1210,1190,1195,3060300,"2024-01-15","BJBR"
1195,1200,1190,1195,1430000,"2024-01-16","BJBR"
1200,1200,1185,1185,1926400,"2024-01-17","BJBR"
1185,1195,1185,1190,751300,"2024-01-18","BJBR"
1190,1190,1180,1185,828300,"2024-01-19","BJBR"
1190,1195,1180,1190,1621000,"2024-01-22","BJBR"
1185,1190,1175,1175,1558900,"2024-01-23","BJBR"
1175,1180,1155,1165,2244800,"2024-01-24","BJBR"
1165,1190,1160,1170,1695400,"2024-01-25","BJBR"
1170,1180,1160,1170,958600,"2024-01-26","BJBR"
1170,1180,1170,1175,680600,"2024-01-29","BJBR"
1175,1185,1165,1165,2175500,"2024-01-30","BJBR"
1165,1180,1165,1165,1297700,"2024-01-31","BJBR"
1165,1180,1155,1155,2581900,"2024-02-01","BJBR"
1165,1175,1155,1160,1416400,"2024-02-02","BJBR"
1160,1175,1160,1160,2037400,"2024-02-05","BJBR"
1165,1170,1160,1170,958300,"2024-02-06","BJBR"
1170,1170,1165,1170,1125600,"2024-02-07","BJBR"
1170,1195,1165,1195,5102500,"2024-02-12","BJBR"
1200,1200,1175,1190,3223500,"2024-02-13","BJBR"
1200,1205,1190,1200,3258300,"2024-02-15","BJBR"
1200,1215,1200,1205,1864400,"2024-02-16","BJBR"
1210,1215,1205,1205,1802700,"2024-02-19","BJBR"
1210,1230,1205,1220,4798300,"2024-02-20","BJBR"
1220,1230,1205,1225,2819800,"2024-02-21","BJBR"
1225,1225,1210,1215,1562000,"2024-02-22","BJBR"
1215,1220,1210,1215,2522600,"2024-02-23","BJBR"
1220,1220,1205,1210,2006000,"2024-02-26","BJBR"
1210,1215,1205,1210,1713100,"2024-02-27","BJBR"
1210,1220,1205,1220,1813100,"2024-02-28","BJBR"
1220,1220,1205,1205,2945300,"2024-02-29","BJBR"
1205,1215,1200,1205,1505600,"2024-03-01","BJBR"
1210,1215,1190,1195,3300300,"2024-03-04","BJBR"
1210,1210,1170,1185,3936800,"2024-03-05","BJBR"
1185,1200,1180,1200,1584400,"2024-03-06","BJBR"
1200,1200,1190,1195,1233400,"2024-03-07","BJBR"
1195,1205,1195,1195,1641400,"2024-03-08","BJBR"
1195,1200,1190,1190,2709100,"2024-03-13","BJBR"
1190,1200,1190,1195,1118400,"2024-03-14","BJBR"
1195,1205,1190,1195,2454900,"2024-03-15","BJBR"
1195,1205,1190,1200,1718400,"2024-03-18","BJBR"
1205,1205,1190,1195,2428000,"2024-03-19","BJBR"
1200,1200,1190,1200,2053400,"2024-03-20","BJBR"
1200,1205,1195,1200,2170500,"2024-03-21","BJBR"
1200,1205,1200,1205,2210100,"2024-03-22","BJBR"
1220,1220,1205,1215,3598300,"2024-03-25","BJBR"
1220,1220,1210,1220,2578800,"2024-03-26","BJBR"
1220,1220,1210,1215,2768100,"2024-03-27","BJBR"
1215,1215,1205,1210,2751900,"2024-03-28","BJBR"
1210,1250,1195,1210,3961300,"2024-04-01","BJBR"
1210,1215,1195,1210,5115800,"2024-04-02","BJBR"
1215,1225,1205,1205,4079100,"2024-04-03","BJBR"
1210,1220,1200,1220,4741100,"2024-04-04","BJBR"
1220,1225,1210,1215,2402100,"2024-04-05","BJBR"
1215,1225,1190,1205,9277000,"2024-04-16","BJBR"
1205,1205,1190,1195,8676600,"2024-04-17","BJBR"
1195,1200,1190,1195,11608100,"2024-04-18","BJBR"
1140,1140,1070,1075,12803900,"2024-04-19","BJBR"
1080,1090,1045,1055,4786200,"2024-04-22","BJBR"
1060,1065,1045,1050,3237400,"2024-04-23","BJBR"
1060,1060,1020,1030,5097300,"2024-04-24","BJBR"
1020,1040,1000,1010,7021700,"2024-04-25","BJBR"
1015,1020,995,1005,5822200,"2024-04-26","BJBR"
1010,1030,995,1030,8665200,"2024-04-29","BJBR"
1030,1035,995,1015,15434900,"2024-04-30","BJBR"
1020,1020,1000,1010,7264800,"2024-05-02","BJBR"
1010,1015,1005,1005,3311900,"2024-05-03","BJBR"
1005,1015,1000,1005,2946800,"2024-05-06","BJBR"
1005,1010,1000,1000,4839400,"2024-05-07","BJBR"
1005,1005,980,980,9802600,"2024-05-08","BJBR"
985,1000,980,990,1895700,"2024-05-13","BJBR"
990,1005,990,1000,2496800,"2024-05-14","BJBR"
1000,1000,995,995,1598200,"2024-05-15","BJBR"
1000,1005,995,995,3388100,"2024-05-16","BJBR"
995,1005,995,1000,2218400,"2024-05-17","BJBR"
1010,1010,995,995,2918000,"2024-05-20","BJBR"
1000,1005,990,990,3321900,"2024-05-21","BJBR"
990,995,990,990,1485000,"2024-05-22","BJBR"
995,1000,985,990,2087400,"2024-05-27","BJBR"
990,995,985,985,1259600,"2024-05-28","BJBR"
990,995,980,980,2662800,"2024-05-29","BJBR"
980,985,970,975,1949500,"2024-05-30","BJBR"
975,1010,960,1010,11286000,"2024-05-31","BJBR"
1000,1010,975,990,2686800,"2024-06-03","BJBR"
995,1000,990,990,1275000,"2024-06-04","BJBR"
990,995,985,985,1308000,"2024-06-05","BJBR"
990,995,980,995,987900,"2024-06-06","BJBR"
995,995,985,985,1180900,"2024-06-07","BJBR"
985,995,980,980,2664900,"2024-06-10","BJBR"
985,985,970,970,1815700,"2024-06-11","BJBR"
970,975,955,955,1584800,"2024-06-12","BJBR"
960,970,955,965,620600,"2024-06-13","BJBR"
970,970,955,955,1325000,"2024-06-14","BJBR"
960,960,940,940,2205200,"2024-06-19","BJBR"
945,950,935,950,1559800,"2024-06-20","BJBR"
950,975,950,975,1812800,"2024-06-21","BJBR"
975,975,960,965,974900,"2024-06-24","BJBR"
970,970,950,950,1968300,"2024-06-25","BJBR"
950,965,950,955,730500,"2024-06-26","BJBR"
990,990,955,965,722900,"2024-06-27","BJBR"
965,985,965,970,1849000,"2024-06-28","BJBR"
975,985,975,980,1470700,"2024-07-01","BJBR"
980,985,975,975,1277200,"2024-07-02","BJBR"
980,985,975,985,555900,"2024-07-03","BJBR"
985,995,985,990,1493400,"2024-07-04","BJBR"
990,995,985,985,1264600,"2024-07-05","BJBR"
985,1000,985,995,1312300,"2024-07-08","BJBR"
995,1010,995,1005,3358300,"2024-07-09","BJBR"
1005,1020,1005,1015,2158900,"2024-07-10","BJBR"
1015,1020,1005,1015,802000,"2024-07-11","BJBR"
1015,1030,1005,1025,1417200,"2024-07-12","BJBR"
1015,1030,1015,1015,1465300,"2024-07-15","BJBR"
1015,1030,1005,1005,2806100,"2024-07-16","BJBR"
1020,1030,1005,1015,625000,"2024-07-17","BJBR"
1015,1025,1015,1015,955200,"2024-07-18","BJBR"
1015,1025,1015,1020,571300,"2024-07-19","BJBR"
1020,1025,1020,1025,817700,"2024-07-22","BJBR"
1025,1030,1015,1020,841700,"2024-07-23","BJBR"
1020,1020,1010,1015,717200,"2024-07-24","BJBR"
1015,1015,995,1010,1313400,"2024-07-25","BJBR"
1010,1020,1005,1010,722700,"2024-07-26","BJBR"
1010,1020,1000,1005,2205600,"2024-07-29","BJBR"
1010,1015,1000,1005,1132100,"2024-07-30","BJBR"
1005,1010,990,990,3521800,"2024-07-31","BJBR"
990,1000,990,1000,1250300,"2024-08-01","BJBR"
1000,1000,990,995,1587900,"2024-08-02","BJBR"
995,995,975,975,4721900,"2024-08-05","BJBR"
970,985,970,980,1299500,"2024-08-06","BJBR"
980,990,975,980,903200,"2024-08-07","BJBR"
980,990,970,980,2632500,"2024-08-08","BJBR"
980,990,980,985,986900,"2024-08-09","BJBR"
985,990,985,985,1188200,"2024-08-12","BJBR"
985,1000,985,995,1059100,"2024-08-13","BJBR"
995,1000,990,995,2061700,"2024-08-14","BJBR"
995,1000,990,995,1066500,"2024-08-15","BJBR"
995,1000,990,995,1269300,"2024-08-16","BJBR"
995,1000,990,990,1695200,"2024-08-19","BJBR"
990,1000,990,1000,3126100,"2024-08-20","BJBR"
1000,1015,1000,1000,3486100,"2024-08-21","BJBR"
1000,1005,990,995,2845200,"2024-08-22","BJBR"
995,1005,990,1000,3529000,"2024-08-23","BJBR"
1005,1010,1000,1005,3152200,"2024-08-26","BJBR"
1005,1010,1000,1005,2455800,"2024-08-27","BJBR"
1005,1010,1000,1000,1512900,"2024-08-28","BJBR"
1000,1005,995,1000,1619900,"2024-08-29","BJBR"
1000,1000,995,995,3156700,"2024-08-30","BJBR"
995,1005,995,1000,1984600,"2024-09-02","BJBR"
1000,1005,990,1000,3010000,"2024-09-03","BJBR"
1000,1000,990,1000,674500,"2024-09-04","BJBR"
1000,1000,990,1000,1361500,"2024-09-05","BJBR"
1000,1005,995,1000,2103200,"2024-09-06","BJBR"
1000,1005,995,995,1955000,"2024-09-09","BJBR"
995,1000,995,1000,916400,"2024-09-10","BJBR"
1000,1005,990,995,2014300,"2024-09-11","BJBR"
995,1000,990,995,2568100,"2024-09-12","BJBR"
1000,1000,990,995,4969500,"2024-09-13","BJBR"
995,1000,985,990,7893100,"2024-09-17","BJBR"
990,1000,990,995,2703500,"2024-09-18","BJBR"
995,1005,995,1000,4025100,"2024-09-19","BJBR"
1000,1000,995,995,2755500,"2024-09-20","BJBR"
1000,1000,990,995,6485800,"2024-09-23","BJBR"
995,1000,985,990,12365800,"2024-09-24","BJBR"
990,995,970,980,24931200,"2024-09-25","BJBR"
980,985,975,980,5063800,"2024-09-26","BJBR"
975,980,960,975,11468700,"2024-09-27","BJBR"
985,985,960,965,4904800,"2024-09-30","BJBR"
965,975,965,970,3192900,"2024-10-01","BJBR"
970,975,965,965,1799700,"2024-10-02","BJBR"
970,970,960,965,1747800,"2024-10-03","BJBR"
965,970,965,970,1149100,"2024-10-04","BJBR"
970,975,965,975,1969000,"2024-10-07","BJBR"
975,980,965,980,3229300,"2024-10-08","BJBR"
980,985,975,975,3032600,"2024-10-09","BJBR"
975,980,970,975,1022000,"2024-10-10","BJBR"
980,980,970,975,630200,"2024-10-11","BJBR"
975,980,975,980,725600,"2024-10-14","BJBR"
980,990,975,990,5575400,"2024-10-15","BJBR"
990,990,980,990,1628000,"2024-10-16","BJBR"
990,995,985,985,2568700,"2024-10-17","BJBR"
985,990,980,985,1687500,"2024-10-18","BJBR"
985,990,975,975,2687500,"2024-10-21","BJBR"
980,990,975,990,4864700,"2024-10-22","BJBR"
990,990,980,990,1790800,"2024-10-23","BJBR"
985,990,975,985,1896900,"2024-10-24","BJBR"
985,985,975,980,1912500,"2024-10-25","BJBR"
985,990,965,970,3283500,"2024-10-28","BJBR"
970,975,965,975,2489800,"2024-10-29","BJBR"
975,980,965,975,3505100,"2024-10-30","BJBR"
975,980,965,980,2242400,"2024-10-31","BJBR"
980,980,965,965,3706200,"2024-11-01","BJBR"