"Open","High","Low","Close","Volume","Date","Emiten"
502.967956542969,552.811645507812,493.905487060547,502.967956542969,148722991,"2008-03-12","BTPN"
493.905487060547,498.436706542969,434.999328613281,444.061798095703,23467622,"2008-03-13","BTPN"
444.061798095703,453.124298095703,439.530548095703,444.061798095703,4838628,"2008-03-14","BTPN"
444.061798095703,444.061798095703,434.999328613281,444.061798095703,7161390,"2008-03-17","BTPN"
448.593048095703,448.593048095703,403.280609130859,430.468078613281,206896,"2008-03-18","BTPN"
430.468078613281,430.468078613281,416.874359130859,430.468078613281,863449,"2008-03-19","BTPN"
367.030670166016,407.811859130859,367.030670166016,367.030670166016,245517,"2008-03-24","BTPN"
394.218139648438,416.874359130859,380.624420166016,394.218139648438,857932,"2008-03-25","BTPN"
407.811859130859,416.874359130859,394.218139648438,407.811859130859,551725,"2008-03-26","BTPN"
398.749389648438,398.749389648438,376.093170166016,398.749389648438,331035,"2008-03-27","BTPN"
416.874359130859,416.874359130859,394.218139648438,394.218139648438,113103,"2008-03-28","BTPN"
394.218139648438,398.749389648438,394.218139648438,394.218139648438,289655,"2008-03-31","BTPN"
394.218139648438,398.749389648438,389.686889648438,398.749389648438,1550347,"2008-04-01","BTPN"
394.218139648438,394.218139648438,394.218139648438,394.218139648438,275862,"2008-04-02","BTPN"
394.218139648438,394.218139648438,394.218139648438,394.218139648438,0,"2008-04-03","BTPN"
371.561920166016,371.561920166016,362.499420166016,362.499420166016,377931,"2008-04-04","BTPN"
389.686889648438,389.686889648438,344.374450683594,344.374450683594,623449,"2008-04-07","BTPN"
362.499420166016,362.499420166016,353.436950683594,362.499420166016,286897,"2008-04-08","BTPN"
357.968200683594,362.499420166016,344.374450683594,357.968200683594,278621,"2008-04-09","BTPN"
362.499420166016,362.499420166016,358.874450683594,362.499420166016,2237244,"2008-04-10","BTPN"
367.030670166016,367.030670166016,362.499420166016,367.030670166016,3809661,"2008-04-11","BTPN"
362.499420166016,362.499420166016,362.499420166016,362.499420166016,331035,"2008-04-14","BTPN"
362.499420166016,362.499420166016,362.499420166016,362.499420166016,55172,"2008-04-15","BTPN"
367.030670166016,371.561920166016,367.030670166016,367.030670166016,1765520,"2008-04-16","BTPN"
380.624420166016,425.936828613281,371.561920166016,380.624420166016,3277246,"2008-04-17","BTPN"
398.749389648438,398.749389648438,380.624420166016,398.749389648438,168276,"2008-04-18","BTPN"
394.218139648438,394.218139648438,389.686889648438,394.218139648438,165517,"2008-04-21","BTPN"
398.749389648438,398.749389648438,389.686889648438,398.749389648438,673104,"2008-04-22","BTPN"
398.749389648438,398.749389648438,398.749389648438,398.749389648438,77241,"2008-04-23","BTPN"
389.686889648438,398.749389648438,389.686889648438,389.686889648438,2091037,"2008-04-24","BTPN"
398.749389648438,407.811859130859,389.686889648438,398.749389648438,2220693,"2008-04-25","BTPN"
398.749389648438,398.749389648438,398.749389648438,398.749389648438,13793,"2008-04-28","BTPN"
389.686889648438,412.343109130859,389.686889648438,398.749389648438,2132417,"2008-04-29","BTPN"
389.686889648438,398.749389648438,389.686889648438,398.749389648438,1415174,"2008-04-30","BTPN"
425.936828613281,471.249267578125,425.936828613281,453.124298095703,4353110,"2008-05-05","BTPN"
434.999328613281,462.186767578125,434.999328613281,462.186767578125,1420691,"2008-05-06","BTPN"
462.186767578125,462.186767578125,448.593048095703,462.186767578125,1224829,"2008-05-07","BTPN"
462.186767578125,471.249267578125,462.186767578125,466.718017578125,1790347,"2008-05-08","BTPN"
466.718017578125,466.718017578125,462.186767578125,462.186767578125,220690,"2008-05-09","BTPN"
462.186767578125,466.718017578125,462.186767578125,462.186767578125,4204144,"2008-05-12","BTPN"
462.186767578125,462.186767578125,462.186767578125,462.186767578125,540690,"2008-05-13","BTPN"
453.124298095703,462.186767578125,453.124298095703,462.186767578125,827587,"2008-05-14","BTPN"
462.186767578125,462.186767578125,462.186767578125,462.186767578125,19310,"2008-05-15","BTPN"
462.186767578125,498.436706542969,462.186767578125,498.436706542969,151724,"2008-05-16","BTPN"
489.374237060547,516.561706542969,489.374237060547,516.561706542969,115862,"2008-05-21","BTPN"
489.374237060547,498.436706542969,480.311737060547,493.905487060547,342069,"2008-05-22","BTPN"
480.311737060547,480.311737060547,475.780517578125,475.780517578125,68965,"2008-05-23","BTPN"
471.249267578125,471.249267578125,471.249267578125,471.249267578125,2758,"2008-05-26","BTPN"
471.249267578125,471.249267578125,471.249267578125,471.249267578125,0,"2008-05-27","BTPN"
471.249267578125,480.311737060547,453.124298095703,453.124298095703,57931,"2008-05-28","BTPN"
480.311737060547,516.561706542969,457.655548095703,489.374237060547,284138,"2008-05-29","BTPN"
489.374237060547,498.436706542969,457.655548095703,498.436706542969,154483,"2008-05-30","BTPN"
493.905487060547,493.905487060547,489.374237060547,493.905487060547,286897,"2008-06-02","BTPN"
493.905487060547,493.905487060547,493.905487060547,493.905487060547,0,"2008-06-03","BTPN"
484.842987060547,484.842987060547,457.655548095703,484.842987060547,140689,"2008-06-04","BTPN"
484.842987060547,484.842987060547,484.842987060547,484.842987060547,0,"2008-06-05","BTPN"
471.249267578125,471.249267578125,471.249267578125,471.249267578125,68965,"2008-06-06","BTPN"
471.249267578125,471.249267578125,471.249267578125,471.249267578125,0,"2008-06-09","BTPN"
453.124298095703,462.186767578125,453.124298095703,462.186767578125,15417955,"2008-06-10","BTPN"
453.124298095703,453.124298095703,444.061798095703,453.124298095703,855173,"2008-06-11","BTPN"
453.124298095703,453.124298095703,453.124298095703,453.124298095703,0,"2008-06-12","BTPN"
453.124298095703,453.124298095703,453.124298095703,453.124298095703,0,"2008-06-13","BTPN"
453.124298095703,453.124298095703,453.124298095703,453.124298095703,16551,"2008-06-16","BTPN"
439.530548095703,453.124298095703,439.530548095703,439.530548095703,55172,"2008-06-17","BTPN"
448.593048095703,453.124298095703,444.061798095703,448.593048095703,2355865,"2008-06-18","BTPN"
448.593048095703,453.124298095703,448.593048095703,448.593048095703,2493797,"2008-06-19","BTPN"
453.124298095703,498.436706542969,453.124298095703,498.436706542969,830346,"2008-06-20","BTPN"
498.436706542969,498.436706542969,498.436706542969,498.436706542969,0,"2008-06-23","BTPN"
444.061798095703,444.061798095703,444.061798095703,444.061798095703,2758,"2008-06-24","BTPN"
444.061798095703,444.061798095703,444.061798095703,444.061798095703,2758,"2008-06-25","BTPN"
448.593048095703,448.593048095703,444.061798095703,448.593048095703,1997244,"2008-06-26","BTPN"
444.061798095703,444.061798095703,439.530548095703,444.061798095703,5133801,"2008-06-27","BTPN"
444.061798095703,444.061798095703,444.061798095703,444.061798095703,8551737,"2008-06-30","BTPN"
439.530548095703,439.530548095703,434.999328613281,439.530548095703,689656,"2008-07-01","BTPN"
439.530548095703,439.530548095703,439.530548095703,439.530548095703,0,"2008-07-02","BTPN"
434.999328613281,434.999328613281,434.999328613281,434.999328613281,171034,"2008-07-03","BTPN"
439.530548095703,439.530548095703,439.530548095703,439.530548095703,2758,"2008-07-04","BTPN"
439.530548095703,439.530548095703,439.530548095703,439.530548095703,35862,"2008-07-07","BTPN"
439.530548095703,439.530548095703,439.530548095703,439.530548095703,0,"2008-07-08","BTPN"
480.311737060547,498.436706542969,453.124298095703,453.124298095703,1928278,"2008-07-09","BTPN"
439.530548095703,444.061798095703,439.530548095703,439.530548095703,176552,"2008-07-10","BTPN"
439.530548095703,439.530548095703,439.530548095703,439.530548095703,0,"2008-07-11","BTPN"
434.999328613281,434.999328613281,434.999328613281,434.999328613281,135172,"2008-07-14","BTPN"
434.999328613281,434.999328613281,434.999328613281,434.999328613281,419311,"2008-07-15","BTPN"
434.999328613281,434.999328613281,434.999328613281,434.999328613281,0,"2008-07-16","BTPN"
434.999328613281,434.999328613281,434.999328613281,434.999328613281,0,"2008-07-17","BTPN"
398.749389648438,398.749389648438,398.749389648438,398.749389648438,275862,"2008-07-18","BTPN"
398.749389648438,398.749389648438,398.749389648438,398.749389648438,2758,"2008-07-21","BTPN"
398.749389648438,398.749389648438,398.749389648438,398.749389648438,0,"2008-07-22","BTPN"
403.280609130859,403.280609130859,403.280609130859,403.280609130859,5517,"2008-07-23","BTPN"
403.280609130859,403.280609130859,403.280609130859,403.280609130859,0,"2008-07-24","BTPN"
403.280609130859,403.280609130859,403.280609130859,403.280609130859,0,"2008-07-25","BTPN"
407.811859130859,407.811859130859,407.811859130859,407.811859130859,11034,"2008-07-28","BTPN"
407.811859130859,407.811859130859,407.811859130859,407.811859130859,0,"2008-07-29","BTPN"
407.811859130859,407.811859130859,407.811859130859,407.811859130859,0,"2008-07-31","BTPN"
416.874359130859,434.999328613281,416.874359130859,416.874359130859,85517,"2008-08-01","BTPN"
407.811859130859,416.874359130859,407.811859130859,407.811859130859,595863,"2008-08-04","BTPN"
412.343109130859,412.343109130859,412.343109130859,412.343109130859,80000,"2008-08-05","BTPN"
412.343109130859,412.343109130859,412.343109130859,412.343109130859,110345,"2008-08-06","BTPN"
407.811859130859,407.811859130859,407.811859130859,407.811859130859,5517,"2008-08-07","BTPN"
407.811859130859,407.811859130859,407.811859130859,407.811859130859,82758,"2008-08-08","BTPN"
407.811859130859,407.811859130859,407.811859130859,407.811859130859,5517,"2008-08-11","BTPN"
407.811859130859,407.811859130859,407.811859130859,407.811859130859,5517,"2008-08-12","BTPN"
407.811859130859,407.811859130859,407.811859130859,407.811859130859,55172,"2008-08-13","BTPN"
407.811859130859,407.811859130859,407.811859130859,407.811859130859,0,"2008-08-14","BTPN"
367.030670166016,439.530548095703,367.030670166016,439.530548095703,143448,"2008-08-15","BTPN"
371.561920166016,371.561920166016,371.561920166016,371.561920166016,5517,"2008-08-19","BTPN"
371.561920166016,371.561920166016,371.561920166016,371.561920166016,0,"2008-08-20","BTPN"
439.530548095703,439.530548095703,439.530548095703,439.530548095703,137931,"2008-08-21","BTPN"
439.530548095703,439.530548095703,439.530548095703,439.530548095703,0,"2008-08-22","BTPN"
439.530548095703,439.530548095703,439.530548095703,439.530548095703,0,"2008-08-25","BTPN"
439.530548095703,439.530548095703,439.530548095703,439.530548095703,0,"2008-08-26","BTPN"
439.530548095703,439.530548095703,439.530548095703,439.530548095703,0,"2008-08-27","BTPN"
380.624420166016,385.155639648438,376.093170166016,380.624420166016,41379,"2008-08-28","BTPN"
380.624420166016,416.874359130859,380.624420166016,416.874359130859,44138,"2008-08-29","BTPN"
380.624420166016,385.155639648438,380.624420166016,380.624420166016,27586,"2008-09-01","BTPN"
412.343109130859,412.343109130859,412.343109130859,412.343109130859,11034,"2008-09-02","BTPN"
412.343109130859,412.343109130859,412.343109130859,412.343109130859,0,"2008-09-03","BTPN"
416.874359130859,416.874359130859,416.874359130859,416.874359130859,11034,"2008-09-04","BTPN"
416.874359130859,416.874359130859,416.874359130859,416.874359130859,0,"2008-09-05","BTPN"
416.874359130859,416.874359130859,416.874359130859,416.874359130859,0,"2008-09-08","BTPN"
362.499420166016,362.499420166016,362.499420166016,362.499420166016,27586,"2008-09-09","BTPN"
362.499420166016,362.499420166016,362.499420166016,362.499420166016,0,"2008-09-10","BTPN"
362.499420166016,362.499420166016,362.499420166016,362.499420166016,13793,"2008-09-11","BTPN"
362.499420166016,362.499420166016,362.499420166016,362.499420166016,0,"2008-09-12","BTPN"
362.499420166016,362.499420166016,362.499420166016,362.499420166016,0,"2008-09-15","BTPN"
326.249481201172,367.030670166016,326.249481201172,367.030670166016,41379,"2008-09-16","BTPN"
353.436950683594,362.499420166016,353.436950683594,353.436950683594,77241,"2008-09-17","BTPN"
353.436950683594,353.436950683594,353.436950683594,353.436950683594,0,"2008-09-18","BTPN"
353.436950683594,353.436950683594,353.436950683594,353.436950683594,0,"2008-09-19","BTPN"
353.436950683594,353.436950683594,353.436950683594,353.436950683594,0,"2008-09-22","BTPN"
353.436950683594,353.436950683594,353.436950683594,353.436950683594,0,"2008-09-23","BTPN"
362.499420166016,362.499420166016,362.499420166016,362.499420166016,2816556,"2008-09-24","BTPN"
326.249481201172,362.499420166016,326.249481201172,362.499420166016,16551,"2008-09-25","BTPN"
362.499420166016,362.499420166016,362.499420166016,362.499420166016,0,"2008-09-26","BTPN"
271.874572753906,407.811859130859,271.874572753906,407.811859130859,8275,"2008-10-06","BTPN"
407.811859130859,407.811859130859,407.811859130859,407.811859130859,0,"2008-10-07","BTPN"
407.811859130859,407.811859130859,407.811859130859,407.811859130859,0,"2008-10-08","BTPN"
407.811859130859,407.811859130859,407.811859130859,407.811859130859,0,"2008-10-09","BTPN"
407.811859130859,407.811859130859,407.811859130859,407.811859130859,0,"2008-10-10","BTPN"
367.030670166016,367.030670166016,367.030670166016,367.030670166016,11034,"2008-10-13","BTPN"
367.030670166016,367.030670166016,367.030670166016,367.030670166016,0,"2008-10-14","BTPN"
362.499420166016,362.499420166016,362.499420166016,362.499420166016,11034,"2008-10-15","BTPN"
362.499420166016,362.499420166016,362.499420166016,362.499420166016,0,"2008-10-16","BTPN"
362.499420166016,362.499420166016,362.499420166016,362.499420166016,0,"2008-10-17","BTPN"
362.499420166016,362.499420166016,362.499420166016,362.499420166016,0,"2008-10-20","BTPN"
344.374450683594,344.374450683594,344.374450683594,344.374450683594,2758,"2008-10-21","BTPN"
344.374450683594,344.374450683594,344.374450683594,344.374450683594,0,"2008-10-22","BTPN"
344.374450683594,344.374450683594,344.374450683594,344.374450683594,0,"2008-10-23","BTPN"
344.374450683594,344.374450683594,344.374450683594,344.374450683594,0,"2008-10-24","BTPN"
324.436981201172,324.436981201172,309.93701171875,324.436981201172,306207,"2008-10-27","BTPN"
317.18701171875,317.18701171875,317.18701171875,317.18701171875,2758,"2008-10-28","BTPN"
317.18701171875,317.18701171875,317.18701171875,317.18701171875,27586,"2008-10-29","BTPN"
288.187042236328,288.187042236328,286.374542236328,288.187042236328,27586,"2008-10-30","BTPN"
288.187042236328,288.187042236328,288.187042236328,288.187042236328,0,"2008-10-31","BTPN"
289.999542236328,311.74951171875,286.374542236328,311.74951171875,55172,"2008-11-03","BTPN"
291.812042236328,293.624542236328,282.749572753906,291.812042236328,413793,"2008-11-04","BTPN"
311.74951171875,311.74951171875,289.999542236328,289.999542236328,137931,"2008-11-05","BTPN"
289.999542236328,289.999542236328,289.999542236328,289.999542236328,0,"2008-11-06","BTPN"
289.999542236328,289.999542236328,289.999542236328,289.999542236328,0,"2008-11-07","BTPN"
289.999542236328,289.999542236328,289.999542236328,289.999542236328,0,"2008-11-10","BTPN"
289.999542236328,289.999542236328,289.999542236328,289.999542236328,0,"2008-11-11","BTPN"
288.187042236328,288.187042236328,288.187042236328,288.187042236328,27586,"2008-11-12","BTPN"
260.999603271484,260.999603271484,260.999603271484,260.999603271484,27586,"2008-11-13","BTPN"
260.999603271484,260.999603271484,260.999603271484,260.999603271484,0,"2008-11-14","BTPN"
260.999603271484,260.999603271484,260.999603271484,260.999603271484,0,"2008-11-17","BTPN"
260.999603271484,260.999603271484,260.999603271484,260.999603271484,0,"2008-11-18","BTPN"
235.624633789062,235.624633789062,235.624633789062,235.624633789062,27586,"2008-11-19","BTPN"
217.499664306641,217.499664306641,217.499664306641,217.499664306641,27586,"2008-11-20","BTPN"
217.499664306641,217.499664306641,217.499664306641,217.499664306641,0,"2008-11-21","BTPN"
217.499664306641,217.499664306641,217.499664306641,217.499664306641,0,"2008-11-24","BTPN"
217.499664306641,217.499664306641,199.374694824219,199.374694824219,609656,"2008-11-25","BTPN"
199.374694824219,199.374694824219,199.374694824219,199.374694824219,275862,"2008-11-26","BTPN"
199.374694824219,199.374694824219,199.374694824219,199.374694824219,2173796,"2008-11-27","BTPN"
201.18717956543,201.18717956543,197.562194824219,199.374694824219,3784833,"2008-11-28","BTPN"
199.374694824219,199.374694824219,199.374694824219,199.374694824219,0,"2008-12-01","BTPN"
199.374694824219,199.374694824219,199.374694824219,199.374694824219,27586,"2008-12-02","BTPN"
199.374694824219,199.374694824219,199.374694824219,199.374694824219,565518,"2008-12-03","BTPN"
208.43717956543,217.499664306641,208.43717956543,208.43717956543,289655,"2008-12-04","BTPN"
210.249664306641,210.249664306641,210.249664306641,210.249664306641,24827,"2008-12-05","BTPN"
210.249664306641,210.249664306641,210.249664306641,210.249664306641,0,"2008-12-09","BTPN"
210.249664306641,210.249664306641,210.249664306641,210.249664306641,0,"2008-12-10","BTPN"
217.499664306641,217.499664306641,217.499664306641,217.499664306641,13793,"2008-12-11","BTPN"
217.499664306641,217.499664306641,217.499664306641,217.499664306641,0,"2008-12-12","BTPN"
217.499664306641,217.499664306641,217.499664306641,217.499664306641,510345,"2008-12-15","BTPN"
217.499664306641,217.499664306641,217.499664306641,217.499664306641,13793,"2008-12-16","BTPN"
217.499664306641,219.312164306641,217.499664306641,217.499664306641,1958623,"2008-12-17","BTPN"
217.499664306641,217.499664306641,217.499664306641,217.499664306641,1379312,"2008-12-18","BTPN"
217.499664306641,217.499664306641,217.499664306641,217.499664306641,0,"2008-12-19","BTPN"
217.499664306641,217.499664306641,217.499664306641,217.499664306641,1384829,"2008-12-22","BTPN"
217.499664306641,217.499664306641,217.499664306641,217.499664306641,2206900,"2008-12-23","BTPN"
217.499664306641,217.499664306641,217.499664306641,217.499664306641,0,"2008-12-24","BTPN"
217.499664306641,217.499664306641,217.499664306641,217.499664306641,0,"2008-12-30","BTPN"
217.499664306641,217.499664306641,217.499664306641,217.499664306641,0,"2008-12-31","BTPN"
217.499664306641,217.499664306641,217.499664306641,217.499664306641,137931,"2009-01-05","BTPN"
217.499664306641,217.499664306641,217.499664306641,217.499664306641,63448,"2009-01-06","BTPN"
217.499664306641,217.499664306641,217.499664306641,217.499664306641,300690,"2009-01-07","BTPN"
217.499664306641,217.499664306641,217.499664306641,217.499664306641,0,"2009-01-08","BTPN"
217.499664306641,217.499664306641,217.499664306641,217.499664306641,5517,"2009-01-09","BTPN"
217.499664306641,226.562149047852,217.499664306641,217.499664306641,662070,"2009-01-12","BTPN"
217.499664306641,217.499664306641,217.499664306641,217.499664306641,0,"2009-01-13","BTPN"
217.499664306641,217.499664306641,217.499664306641,217.499664306641,0,"2009-01-14","BTPN"
215.687164306641,215.687164306641,215.687164306641,215.687164306641,137931,"2009-01-15","BTPN"
215.687164306641,215.687164306641,215.687164306641,215.687164306641,0,"2009-01-16","BTPN"
215.687164306641,215.687164306641,215.687164306641,215.687164306641,0,"2009-01-19","BTPN"
212.062164306641,213.874664306641,212.062164306641,212.062164306641,295172,"2009-01-20","BTPN"
212.062164306641,212.062164306641,212.062164306641,212.062164306641,551725,"2009-01-21","BTPN"
212.062164306641,212.062164306641,212.062164306641,212.062164306641,0,"2009-01-22","BTPN"
208.43717956543,210.249664306641,208.43717956543,208.43717956543,744828,"2009-01-23","BTPN"
208.43717956543,208.43717956543,206.62467956543,208.43717956543,1379312,"2009-01-27","BTPN"
208.43717956543,208.43717956543,208.43717956543,208.43717956543,1222070,"2009-01-28","BTPN"
206.62467956543,208.43717956543,206.62467956543,206.62467956543,1122760,"2009-01-29","BTPN"
206.62467956543,208.43717956543,206.62467956543,206.62467956543,1668968,"2009-01-30","BTPN"
199.374694824219,199.374694824219,199.374694824219,199.374694824219,347586,"2009-02-02","BTPN"
199.374694824219,199.374694824219,199.374694824219,199.374694824219,0,"2009-02-03","BTPN"
199.374694824219,199.374694824219,199.374694824219,199.374694824219,0,"2009-02-04","BTPN"
199.374694824219,199.374694824219,199.374694824219,199.374694824219,565518,"2009-02-05","BTPN"
199.374694824219,199.374694824219,199.374694824219,199.374694824219,137931,"2009-02-06","BTPN"
199.374694824219,199.374694824219,199.374694824219,199.374694824219,0,"2009-02-09","BTPN"
199.374694824219,199.374694824219,199.374694824219,199.374694824219,0,"2009-02-10","BTPN"
199.374694824219,199.374694824219,199.374694824219,199.374694824219,0,"2009-02-11","BTPN"
199.374694824219,199.374694824219,199.374694824219,199.374694824219,0,"2009-02-12","BTPN"
199.374694824219,199.374694824219,199.374694824219,199.374694824219,0,"2009-02-13","BTPN"
181.249710083008,208.43717956543,181.249710083008,208.43717956543,24827,"2009-02-16","BTPN"
208.43717956543,208.43717956543,208.43717956543,208.43717956543,0,"2009-02-17","BTPN"
204.81217956543,208.43717956543,204.81217956543,204.81217956543,2124141,"2009-02-18","BTPN"
204.81217956543,204.81217956543,204.81217956543,204.81217956543,0,"2009-02-19","BTPN"
204.81217956543,204.81217956543,204.81217956543,204.81217956543,0,"2009-02-20","BTPN"
199.374694824219,204.81217956543,199.374694824219,199.374694824219,827587,"2009-02-23","BTPN"
199.374694824219,199.374694824219,199.374694824219,199.374694824219,2455176,"2009-02-24","BTPN"
199.374694824219,199.374694824219,199.374694824219,199.374694824219,0,"2009-02-25","BTPN"
199.374694824219,199.374694824219,199.374694824219,199.374694824219,303448,"2009-02-26","BTPN"
199.374694824219,199.374694824219,199.374694824219,199.374694824219,27586,"2009-02-27","BTPN"
199.374694824219,199.374694824219,199.374694824219,199.374694824219,0,"2009-03-02","BTPN"
199.374694824219,199.374694824219,199.374694824219,199.374694824219,0,"2009-03-03","BTPN"
199.374694824219,199.374694824219,199.374694824219,199.374694824219,0,"2009-03-04","BTPN"
199.374694824219,199.374694824219,199.374694824219,199.374694824219,0,"2009-03-05","BTPN"
199.374694824219,199.374694824219,199.374694824219,199.374694824219,0,"2009-03-06","BTPN"
199.374694824219,199.374694824219,199.374694824219,199.374694824219,0,"2009-03-10","BTPN"
199.374694824219,199.374694824219,199.374694824219,199.374694824219,0,"2009-03-11","BTPN"
199.374694824219,199.374694824219,199.374694824219,199.374694824219,0,"2009-03-12","BTPN"
199.374694824219,199.374694824219,199.374694824219,199.374694824219,2758,"2009-03-13","BTPN"
199.374694824219,199.374694824219,199.374694824219,199.374694824219,0,"2009-03-16","BTPN"
199.374694824219,199.374694824219,199.374694824219,199.374694824219,0,"2009-03-17","BTPN"
199.374694824219,199.374694824219,199.374694824219,199.374694824219,0,"2009-03-18","BTPN"
199.374694824219,208.43717956543,199.374694824219,199.374694824219,1120001,"2009-03-19","BTPN"
199.374694824219,199.374694824219,199.374694824219,199.374694824219,201379,"2009-03-20","BTPN"
208.43717956543,208.43717956543,208.43717956543,208.43717956543,13793,"2009-03-23","BTPN"
217.499664306641,239.249618530273,217.499664306641,239.249618530273,1980692,"2009-03-24","BTPN"
226.562149047852,239.249618530273,226.562149047852,239.249618530273,1931037,"2009-03-25","BTPN"
239.249618530273,239.249618530273,239.249618530273,239.249618530273,2206900,"2009-03-27","BTPN"
244.687118530273,244.687118530273,237.437133789062,244.687118530273,3801385,"2009-03-30","BTPN"
241.062118530273,244.687118530273,241.062118530273,241.062118530273,364138,"2009-03-31","BTPN"
239.249618530273,239.249618530273,239.249618530273,239.249618530273,2758,"2009-04-01","BTPN"
241.062118530273,253.749603271484,241.062118530273,253.749603271484,485518,"2009-04-02","BTPN"
250.124603271484,253.749603271484,241.062118530273,250.124603271484,2951728,"2009-04-03","BTPN"
251.937103271484,253.749603271484,246.499618530273,251.937103271484,2537935,"2009-04-06","BTPN"
250.124603271484,253.749603271484,246.499618530273,250.124603271484,2924142,"2009-04-07","BTPN"
255.562103271484,257.374603271484,250.124603271484,255.562103271484,3944833,"2009-04-08","BTPN"
255.562103271484,255.562103271484,255.562103271484,255.562103271484,0,"2009-04-09","BTPN"
262.812103271484,262.812103271484,253.749603271484,262.812103271484,1746209,"2009-04-13","BTPN"
280.937072753906,280.937072753906,262.812103271484,280.937072753906,1564140,"2009-04-14","BTPN"
289.999542236328,299.062042236328,280.937072753906,289.999542236328,303448,"2009-04-15","BTPN"
289.999542236328,308.12451171875,289.999542236328,308.12451171875,504828,"2009-04-16","BTPN"
293.624542236328,295.437042236328,289.999542236328,289.999542236328,204138,"2009-04-17","BTPN"
280.937072753906,299.062042236328,280.937072753906,280.937072753906,209655,"2009-04-20","BTPN"
289.999542236328,299.062042236328,270.062072753906,271.874572753906,617932,"2009-04-22","BTPN"
270.062072753906,289.999542236328,270.062072753906,289.999542236328,223448,"2009-04-23","BTPN"
300.874542236328,300.874542236328,289.999542236328,300.874542236328,350345,"2009-04-24","BTPN"
306.31201171875,306.31201171875,297.249542236328,306.31201171875,206896,"2009-04-27","BTPN"
295.437042236328,295.437042236328,295.437042236328,295.437042236328,4e+05,"2009-04-28","BTPN"
304.49951171875,304.49951171875,295.437042236328,304.49951171875,126896,"2009-04-29","BTPN"
308.12451171875,308.12451171875,304.49951171875,308.12451171875,55172,"2009-04-30","BTPN"
308.12451171875,308.12451171875,308.12451171875,308.12451171875,0,"2009-05-01","BTPN"
308.12451171875,309.93701171875,289.999542236328,308.12451171875,706208,"2009-05-04","BTPN"
317.18701171875,317.18701171875,308.12451171875,317.18701171875,121379,"2009-05-05","BTPN"
299.062042236328,315.37451171875,291.812042236328,315.37451171875,331035,"2009-05-06","BTPN"
302.687042236328,302.687042236328,302.687042236328,302.687042236328,416552,"2009-05-07","BTPN"
302.687042236328,302.687042236328,302.687042236328,302.687042236328,0,"2009-05-08","BTPN"
306.31201171875,308.12451171875,306.31201171875,306.31201171875,888277,"2009-05-11","BTPN"
308.12451171875,308.12451171875,308.12451171875,308.12451171875,827587,"2009-05-12","BTPN"
308.12451171875,308.12451171875,308.12451171875,308.12451171875,303448,"2009-05-13","BTPN"
289.999542236328,291.812042236328,289.999542236328,289.999542236328,295172,"2009-05-14","BTPN"
289.999542236328,293.624542236328,289.999542236328,289.999542236328,537931,"2009-05-15","BTPN"
291.812042236328,291.812042236328,289.999542236328,291.812042236328,2855176,"2009-05-18","BTPN"
304.49951171875,306.31201171875,291.812042236328,304.49951171875,2248279,"2009-05-19","BTPN"
300.874542236328,304.49951171875,300.874542236328,300.874542236328,496552,"2009-05-20","BTPN"
300.874542236328,300.874542236328,300.874542236328,300.874542236328,0,"2009-05-21","BTPN"
300.874542236328,300.874542236328,300.874542236328,300.874542236328,0,"2009-05-22","BTPN"
300.874542236328,300.874542236328,300.874542236328,300.874542236328,0,"2009-05-25","BTPN"
300.874542236328,300.874542236328,300.874542236328,300.874542236328,0,"2009-05-26","BTPN"
291.812042236328,291.812042236328,291.812042236328,291.812042236328,71724,"2009-05-27","BTPN"
291.812042236328,291.812042236328,291.812042236328,291.812042236328,2758,"2009-05-28","BTPN"
304.49951171875,304.49951171875,304.49951171875,304.49951171875,998622,"2009-05-29","BTPN"
304.49951171875,306.31201171875,304.49951171875,304.49951171875,689656,"2009-06-01","BTPN"
308.12451171875,317.18701171875,308.12451171875,308.12451171875,1114484,"2009-06-02","BTPN"
308.12451171875,324.436981201172,308.12451171875,324.436981201172,1555864,"2009-06-03","BTPN"
326.249481201172,326.249481201172,322.624481201172,326.249481201172,2813797,"2009-06-04","BTPN"
311.74951171875,311.74951171875,311.74951171875,311.74951171875,339310,"2009-06-05","BTPN"
280.937072753906,280.937072753906,280.937072753906,280.937072753906,55172,"2009-06-08","BTPN"
344.374450683594,344.374450683594,317.18701171875,317.18701171875,1125519,"2009-06-09","BTPN"
308.12451171875,308.12451171875,300.874542236328,308.12451171875,405517,"2009-06-10","BTPN"
308.12451171875,308.12451171875,308.12451171875,308.12451171875,17605544,"2009-06-11","BTPN"
308.12451171875,308.12451171875,308.12451171875,308.12451171875,17605544,"2009-06-12","BTPN"
308.12451171875,308.12451171875,308.12451171875,308.12451171875,2758,"2009-06-15","BTPN"
308.12451171875,308.12451171875,308.12451171875,308.12451171875,2758,"2009-06-16","BTPN"
308.12451171875,308.12451171875,308.12451171875,308.12451171875,27586,"2009-06-17","BTPN"
317.18701171875,326.249481201172,317.18701171875,317.18701171875,328276,"2009-06-18","BTPN"
326.249481201172,326.249481201172,317.18701171875,326.249481201172,55172,"2009-06-19","BTPN"
326.249481201172,326.249481201172,308.12451171875,308.12451171875,49655,"2009-06-22","BTPN"
308.12451171875,308.12451171875,308.12451171875,308.12451171875,5517,"2009-06-23","BTPN"
308.12451171875,317.18701171875,308.12451171875,308.12451171875,102069,"2009-06-24","BTPN"
311.74951171875,317.18701171875,311.74951171875,311.74951171875,80000,"2009-06-25","BTPN"
311.74951171875,311.74951171875,311.74951171875,311.74951171875,57931,"2009-06-26","BTPN"
311.74951171875,311.74951171875,311.74951171875,311.74951171875,57931,"2009-06-29","BTPN"
311.74951171875,317.18701171875,308.12451171875,311.74951171875,151724,"2009-06-30","BTPN"
308.12451171875,308.12451171875,308.12451171875,308.12451171875,13793,"2009-07-01","BTPN"
308.12451171875,308.12451171875,308.12451171875,308.12451171875,0,"2009-07-02","BTPN"
320.81201171875,320.81201171875,320.81201171875,320.81201171875,35862,"2009-07-03","BTPN"
320.81201171875,320.81201171875,320.81201171875,320.81201171875,35862,"2009-07-06","BTPN"
320.81201171875,320.81201171875,320.81201171875,320.81201171875,35862,"2009-07-07","BTPN"
320.81201171875,320.81201171875,320.81201171875,320.81201171875,0,"2009-07-08","BTPN"
320.81201171875,320.81201171875,320.81201171875,320.81201171875,35862,"2009-07-09","BTPN"
320.81201171875,320.81201171875,320.81201171875,320.81201171875,0,"2009-07-10","BTPN"
308.12451171875,308.12451171875,308.12451171875,308.12451171875,71724,"2009-07-13","BTPN"
308.12451171875,308.12451171875,308.12451171875,308.12451171875,16551,"2009-07-14","BTPN"
308.12451171875,308.12451171875,308.12451171875,308.12451171875,16551,"2009-07-15","BTPN"
308.12451171875,308.12451171875,308.12451171875,308.12451171875,30344,"2009-07-16","BTPN"
308.12451171875,308.12451171875,308.12451171875,308.12451171875,30344,"2009-07-17","BTPN"
308.12451171875,308.12451171875,308.12451171875,308.12451171875,0,"2009-07-20","BTPN"
308.12451171875,308.12451171875,308.12451171875,308.12451171875,1395864,"2009-07-21","BTPN"
308.12451171875,317.18701171875,308.12451171875,308.12451171875,485518,"2009-07-22","BTPN"
315.37451171875,344.374450683594,304.49951171875,340.749481201172,2107589,"2009-07-23","BTPN"
344.374450683594,344.374450683594,344.374450683594,344.374450683594,4129661,"2009-07-24","BTPN"
344.374450683594,362.499420166016,344.374450683594,344.374450683594,2976556,"2009-07-27","BTPN"
344.374450683594,344.374450683594,342.561950683594,344.374450683594,822070,"2009-07-28","BTPN"
360.686950683594,389.686889648438,353.436950683594,389.686889648438,2703452,"2009-07-29","BTPN"
371.561920166016,398.749389648438,371.561920166016,398.749389648438,524138,"2009-07-30","BTPN"
403.280609130859,407.811859130859,398.749389648438,403.280609130859,932415,"2009-07-31","BTPN"
407.811859130859,407.811859130859,398.749389648438,407.811859130859,1641381,"2009-08-03","BTPN"
407.811859130859,407.811859130859,403.280609130859,407.811859130859,1412416,"2009-08-04","BTPN"
407.811859130859,407.811859130859,398.749389648438,407.811859130859,1420691,"2009-08-05","BTPN"
398.749389648438,407.811859130859,398.749389648438,398.749389648438,4480007,"2009-08-06","BTPN"
398.749389648438,398.749389648438,398.749389648438,398.749389648438,4480007,"2009-08-07","BTPN"
434.999328613281,453.124298095703,407.811859130859,434.999328613281,13939332,"2009-08-10","BTPN"
448.593048095703,453.124298095703,434.999328613281,448.593048095703,1398622,"2009-08-11","BTPN"
444.061798095703,448.593048095703,434.999328613281,448.593048095703,6874493,"2009-08-12","BTPN"
444.061798095703,453.124298095703,439.530548095703,444.061798095703,2019313,"2009-08-13","BTPN"
434.999328613281,434.999328613281,430.468078613281,434.999328613281,714483,"2009-08-14","BTPN"
439.530548095703,439.530548095703,434.999328613281,439.530548095703,5177939,"2009-08-18","BTPN"
439.530548095703,444.061798095703,434.999328613281,439.530548095703,5092421,"2009-08-19","BTPN"
444.061798095703,453.124298095703,434.999328613281,444.061798095703,5335180,"2009-08-20","BTPN"
439.530548095703,444.061798095703,434.999328613281,439.530548095703,2896556,"2009-08-21","BTPN"
453.124298095703,453.124298095703,444.061798095703,453.124298095703,5282766,"2009-08-24","BTPN"
453.124298095703,457.655548095703,448.593048095703,453.124298095703,1707588,"2009-08-25","BTPN"
462.186767578125,462.186767578125,453.124298095703,462.186767578125,2868970,"2009-08-26","BTPN"
462.186767578125,462.186767578125,457.655548095703,462.186767578125,1062070,"2009-08-27","BTPN"
475.780517578125,475.780517578125,462.186767578125,475.780517578125,3784833,"2009-08-28","BTPN"
475.780517578125,516.561706542969,475.780517578125,507.499206542969,6132423,"2009-08-31","BTPN"
512.030456542969,543.749145507812,512.030456542969,512.030456542969,5660698,"2009-09-01","BTPN"
525.624206542969,525.624206542969,489.374237060547,525.624206542969,5200008,"2009-09-02","BTPN"
507.499206542969,525.624206542969,507.499206542969,507.499206542969,173793,"2009-09-03","BTPN"
516.561706542969,516.561706542969,498.436706542969,516.561706542969,24827,"2009-09-04","BTPN"
516.561706542969,516.561706542969,516.561706542969,516.561706542969,24827,"2009-09-07","BTPN"
516.561706542969,516.561706542969,516.561706542969,516.561706542969,5517,"2009-09-08","BTPN"
512.030456542969,512.030456542969,498.436706542969,512.030456542969,8275,"2009-09-09","BTPN"
516.561706542969,525.624206542969,493.905487060547,516.561706542969,435862,"2009-09-10","BTPN"
525.624206542969,525.624206542969,516.561706542969,525.624206542969,1453795,"2009-09-11","BTPN"
525.624206542969,525.624206542969,525.624206542969,525.624206542969,5517,"2009-09-14","BTPN"
525.624206542969,525.624206542969,525.624206542969,525.624206542969,3586212,"2009-09-15","BTPN"
530.155395507812,530.155395507812,525.624206542969,530.155395507812,3205522,"2009-09-16","BTPN"
530.155395507812,530.155395507812,525.624206542969,530.155395507812,2344831,"2009-09-17","BTPN"
539.217895507812,543.749145507812,534.686645507812,539.217895507812,3078625,"2009-09-24","BTPN"
539.217895507812,539.217895507812,539.217895507812,539.217895507812,1442760,"2009-09-25","BTPN"
543.749145507812,543.749145507812,530.155395507812,543.749145507812,816553,"2009-09-28","BTPN"
543.749145507812,652.498962402344,543.749145507812,602.655334472656,9462083,"2009-09-29","BTPN"
602.655334472656,611.7177734375,598.124084472656,602.655334472656,4940697,"2009-09-30","BTPN"
616.2490234375,616.2490234375,593.592834472656,616.2490234375,6193113,"2009-10-01","BTPN"
602.655334472656,607.1865234375,593.592834472656,602.655334472656,2962763,"2009-10-02","BTPN"
607.1865234375,652.498962402344,607.1865234375,643.4365234375,6990355,"2009-10-05","BTPN"
661.561462402344,661.561462402344,647.967712402344,661.561462402344,13313124,"2009-10-06","BTPN"
666.092712402344,670.623962402344,657.030212402344,666.092712402344,3914488,"2009-10-07","BTPN"
643.4365234375,666.092712402344,634.3740234375,643.4365234375,1244139,"2009-10-08","BTPN"
634.3740234375,634.3740234375,598.124084472656,634.3740234375,1288277,"2009-10-09","BTPN"
638.9052734375,638.9052734375,611.7177734375,638.9052734375,449655,"2009-10-12","BTPN"
661.561462402344,661.561462402344,634.3740234375,661.561462402344,8146219,"2009-10-13","BTPN"
652.498962402344,661.561462402344,634.3740234375,652.498962402344,857932,"2009-10-14","BTPN"
657.030212402344,666.092712402344,647.967712402344,657.030212402344,187586,"2009-10-15","BTPN"
647.967712402344,647.967712402344,616.2490234375,647.967712402344,1006898,"2009-10-16","BTPN"
647.967712402344,652.498962402344,647.967712402344,647.967712402344,267586,"2009-10-19","BTPN"
638.9052734375,652.498962402344,638.9052734375,638.9052734375,744828,"2009-10-20","BTPN"
652.498962402344,652.498962402344,643.4365234375,652.498962402344,220690,"2009-10-21","BTPN"
629.8427734375,634.3740234375,616.2490234375,629.8427734375,515862,"2009-10-22","BTPN"
647.967712402344,647.967712402344,647.967712402344,647.967712402344,8275,"2009-10-23","BTPN"
634.3740234375,675.155212402344,634.3740234375,634.3740234375,2758625,"2009-10-26","BTPN"
634.3740234375,634.3740234375,625.3115234375,634.3740234375,121379,"2009-10-27","BTPN"
607.1865234375,620.7802734375,579.999084472656,607.1865234375,146207,"2009-10-28","BTPN"
598.124084472656,598.124084472656,579.999084472656,598.124084472656,146207,"2009-10-29","BTPN"
579.999084472656,598.124084472656,579.999084472656,579.999084472656,571035,"2009-10-30","BTPN"
552.811645507812,579.999084472656,552.811645507812,552.811645507812,405517,"2009-11-02","BTPN"
561.874145507812,598.124084472656,561.874145507812,598.124084472656,292414,"2009-11-03","BTPN"
611.7177734375,611.7177734375,611.7177734375,611.7177734375,2758,"2009-11-04","BTPN"
611.7177734375,611.7177734375,611.7177734375,611.7177734375,2758,"2009-11-05","BTPN"
611.7177734375,611.7177734375,611.7177734375,611.7177734375,2758,"2009-11-06","BTPN"
584.530334472656,584.530334472656,579.999084472656,584.530334472656,2259313,"2009-11-09","BTPN"
584.530334472656,584.530334472656,557.342895507812,584.530334472656,1914485,"2009-11-10","BTPN"
579.999084472656,602.655334472656,579.999084472656,579.999084472656,1291036,"2009-11-11","BTPN"
579.999084472656,579.999084472656,570.936584472656,579.999084472656,3575178,"2009-11-12","BTPN"
589.061584472656,598.124084472656,579.999084472656,589.061584472656,1729657,"2009-11-13","BTPN"
616.2490234375,616.2490234375,589.061584472656,616.2490234375,1177932,"2009-11-16","BTPN"
611.7177734375,616.2490234375,593.592834472656,611.7177734375,4129661,"2009-11-17","BTPN"
611.7177734375,611.7177734375,607.1865234375,611.7177734375,1724140,"2009-11-18","BTPN"
611.7177734375,611.7177734375,598.124084472656,611.7177734375,2642762,"2009-11-19","BTPN"
611.7177734375,611.7177734375,607.1865234375,611.7177734375,496552,"2009-11-20","BTPN"
611.7177734375,611.7177734375,602.655334472656,611.7177734375,800001,"2009-11-23","BTPN"
602.655334472656,602.655334472656,598.124084472656,602.655334472656,606897,"2009-11-24","BTPN"
607.1865234375,607.1865234375,598.124084472656,607.1865234375,1288277,"2009-11-25","BTPN"
579.999084472656,607.1865234375,579.999084472656,579.999084472656,546207,"2009-11-26","BTPN"
589.061584472656,589.061584472656,589.061584472656,589.061584472656,179310,"2009-11-30","BTPN"
607.1865234375,607.1865234375,598.124084472656,607.1865234375,1280002,"2009-12-01","BTPN"
602.655334472656,611.7177734375,598.124084472656,611.7177734375,1944830,"2009-12-02","BTPN"
611.7177734375,611.7177734375,598.124084472656,607.1865234375,1555864,"2009-12-03","BTPN"
598.124084472656,607.1865234375,589.061584472656,607.1865234375,148965,"2009-12-04","BTPN"
607.1865234375,611.7177734375,607.1865234375,611.7177734375,819311,"2009-12-07","BTPN"
611.7177734375,616.2490234375,607.1865234375,611.7177734375,5657939,"2009-12-08","BTPN"
611.7177734375,652.498962402344,607.1865234375,652.498962402344,3828971,"2009-12-09","BTPN"
652.498962402344,697.811401367188,652.498962402344,697.811401367188,11453811,"2009-12-10","BTPN"
679.686462402344,702.342651367188,679.686462402344,679.686462402344,4504834,"2009-12-11","BTPN"
675.155212402344,688.748901367188,675.155212402344,675.155212402344,529656,"2009-12-14","BTPN"
675.155212402344,675.155212402344,675.155212402344,675.155212402344,529656,"2009-12-15","BTPN"
679.686462402344,679.686462402344,670.623962402344,679.686462402344,355862,"2009-12-16","BTPN"
679.686462402344,688.748901367188,598.124084472656,679.686462402344,4565524,"2009-12-17","BTPN"
679.686462402344,679.686462402344,661.561462402344,679.686462402344,386207,"2009-12-21","BTPN"
693.280151367188,693.280151367188,652.498962402344,693.280151367188,209655,"2009-12-22","BTPN"
688.748901367188,693.280151367188,661.561462402344,688.748901367188,193103,"2009-12-23","BTPN"
693.280151367188,693.280151367188,688.748901367188,693.280151367188,115862,"2009-12-28","BTPN"
675.155212402344,679.686462402344,670.623962402344,675.155212402344,165517,"2009-12-29","BTPN"
706.873901367188,706.873901367188,675.155212402344,706.873901367188,822070,"2009-12-30","BTPN"
697.811401367188,697.811401367188,679.686462402344,697.811401367188,3067591,"2010-01-04","BTPN"
697.811401367188,697.811401367188,679.686462402344,697.811401367188,3263453,"2010-01-05","BTPN"
702.342651367188,702.342651367188,688.748901367188,702.342651367188,1506209,"2010-01-06","BTPN"
697.811401367188,697.811401367188,688.748901367188,697.811401367188,984829,"2010-01-07","BTPN"
720.467651367188,720.467651367188,702.342651367188,720.467651367188,3958626,"2010-01-08","BTPN"
724.998840332031,724.998840332031,720.467651367188,724.998840332031,1812416,"2010-01-11","BTPN"
720.467651367188,724.998840332031,706.873901367188,720.467651367188,2582073,"2010-01-12","BTPN"
715.936401367188,720.467651367188,711.405151367188,715.936401367188,2496555,"2010-01-13","BTPN"
734.061340332031,734.061340332031,711.405151367188,734.061340332031,2943452,"2010-01-14","BTPN"
743.123840332031,747.655090332031,734.061340332031,743.123840332031,314483,"2010-01-15","BTPN"
743.123840332031,815.623718261719,734.061340332031,788.436279296875,5467594,"2010-01-18","BTPN"
792.967529296875,833.748718261719,792.967529296875,833.748718261719,3131039,"2010-01-19","BTPN"
865.467407226562,888.123596191406,833.748718261719,865.467407226562,6951735,"2010-01-20","BTPN"
865.467407226562,978.748474121094,865.467407226562,978.748474121094,8557254,"2010-01-21","BTPN"
924.37353515625,1014.99841308594,924.37353515625,987.810974121094,1553105,"2010-01-22","BTPN"
933.43603515625,987.810974121094,924.37353515625,933.43603515625,2314486,"2010-01-25","BTPN"
933.43603515625,951.56103515625,933.43603515625,951.56103515625,1186208,"2010-01-26","BTPN"
960.623474121094,978.748474121094,942.49853515625,960.623474121094,4761386,"2010-01-27","BTPN"
987.810974121094,987.810974121094,969.685974121094,987.810974121094,662070,"2010-01-28","BTPN"
978.748474121094,978.748474121094,960.623474121094,978.748474121094,1222070,"2010-01-29","BTPN"
1005.93591308594,1005.93591308594,960.623474121094,1005.93591308594,681380,"2010-02-01","BTPN"
996.873413085938,1005.93591308594,996.873413085938,996.873413085938,104827,"2010-02-02","BTPN"
987.810974121094,996.873413085938,987.810974121094,987.810974121094,336552,"2010-02-03","BTPN"
1005.93591308594,1005.93591308594,978.748474121094,1005.93591308594,1597243,"2010-02-04","BTPN"
969.685974121094,978.748474121094,969.685974121094,969.685974121094,68965,"2010-02-05","BTPN"
996.873413085938,996.873413085938,960.623474121094,996.873413085938,242759,"2010-02-08","BTPN"
987.810974121094,987.810974121094,969.685974121094,987.810974121094,628966,"2010-02-09","BTPN"
1005.93591308594,1005.93591308594,969.685974121094,1005.93591308594,1280002,"2010-02-10","BTPN"
1005.93591308594,1014.99841308594,1005.93591308594,1005.93591308594,201379,"2010-02-11","BTPN"
1014.99841308594,1014.99841308594,996.873413085938,1014.99841308594,565518,"2010-02-12","BTPN"
1005.93591308594,1014.99841308594,996.873413085938,1005.93591308594,292414,"2010-02-15","BTPN"
1014.99841308594,1014.99841308594,996.873413085938,1014.99841308594,195862,"2010-02-16","BTPN"
1033.12341308594,1033.12341308594,1014.99841308594,1033.12341308594,1004139,"2010-02-17","BTPN"
1069.37329101562,1078.43579101562,1033.12341308594,1069.37329101562,830346,"2010-02-18","BTPN"
1114.68579101562,1141.87316894531,1087.49829101562,1114.68579101562,2386210,"2010-02-19","BTPN"
1132.81066894531,1141.87316894531,1114.68579101562,1132.81066894531,460690,"2010-02-22","BTPN"
1141.87316894531,1150.93566894531,1123.74829101562,1141.87316894531,2234486,"2010-02-23","BTPN"
1132.81066894531,1141.87316894531,1087.49829101562,1132.81066894531,1782071,"2010-02-24","BTPN"
1178.12316894531,1178.12316894531,1105.62329101562,1178.12316894531,1285519,"2010-02-25","BTPN"
1223.435546875,1232.498046875,1178.12316894531,1223.435546875,1977934,"2010-03-01","BTPN"
1223.435546875,1250.623046875,1214.373046875,1223.435546875,1310346,"2010-03-02","BTPN"
1205.31066894531,1223.435546875,1196.24816894531,1205.31066894531,797242,"2010-03-03","BTPN"
1205.31066894531,1205.31066894531,1150.93566894531,1205.31066894531,1406898,"2010-03-04","BTPN"
1196.24816894531,1205.31066894531,1187.18566894531,1196.24816894531,1710347,"2010-03-05","BTPN"
1178.12316894531,1196.24816894531,1141.87316894531,1178.12316894531,2637245,"2010-03-08","BTPN"
1159.99816894531,1178.12316894531,1141.87316894531,1159.99816894531,1172415,"2010-03-09","BTPN"
1169.06066894531,1169.06066894531,1159.99816894531,1169.06066894531,604138,"2010-03-10","BTPN"
1159.99816894531,1178.12316894531,1159.99816894531,1159.99816894531,510345,"2010-03-11","BTPN"
1159.99816894531,1159.99816894531,1150.93566894531,1159.99816894531,361379,"2010-03-12","BTPN"
1150.93566894531,1159.99816894531,1150.93566894531,1150.93566894531,140689,"2010-03-15","BTPN"
1141.87316894531,1159.99816894531,1141.87316894531,1141.87316894531,921380,"2010-03-17","BTPN"
1141.87316894531,1159.99816894531,1132.81066894531,1141.87316894531,946208,"2010-03-18","BTPN"
1150.93566894531,1150.93566894531,1132.81066894531,1150.93566894531,532414,"2010-03-19","BTPN"
1123.74829101562,1141.87316894531,1087.49829101562,1123.74829101562,4137937,"2010-03-22","BTPN"
1105.62329101562,1150.93566894531,1105.62329101562,1105.62329101562,2943452,"2010-03-23","BTPN"
1232.498046875,1232.498046875,1114.68579101562,1232.498046875,15837266,"2010-03-24","BTPN"
1268.748046875,1304.99792480469,1223.435546875,1268.748046875,8474496,"2010-03-25","BTPN"
1268.748046875,1304.99792480469,1250.623046875,1268.748046875,402759,"2010-03-26","BTPN"
1259.685546875,1268.748046875,1241.560546875,1259.685546875,468966,"2010-03-29","BTPN"
1304.99792480469,1314.06042480469,1250.623046875,1304.99792480469,3680005,"2010-03-30","BTPN"
1431.87280273438,1431.87280273438,1314.06042480469,1431.87280273438,6306216,"2010-03-31","BTPN"
1413.74780273438,1486.24768066406,1404.68530273438,1413.74780273438,1136553,"2010-04-01","BTPN"
1413.74780273438,1422.81030273438,1395.62280273438,1413.74780273438,433104,"2010-04-05","BTPN"
1413.74780273438,1431.87280273438,1404.68530273438,1413.74780273438,714483,"2010-04-06","BTPN"
1413.74780273438,1422.81030273438,1395.62280273438,1413.74780273438,1056553,"2010-04-07","BTPN"
1395.62280273438,1395.62280273438,1377.49780273438,1395.62280273438,96551,"2010-04-08","BTPN"
1395.62280273438,1413.74780273438,1377.49780273438,1395.62280273438,259310,"2010-04-09","BTPN"
1377.49780273438,1431.87280273438,1377.49780273438,1377.49780273438,805518,"2010-04-12","BTPN"
1386.56030273438,1395.62280273438,1377.49780273438,1386.56030273438,744828,"2010-04-13","BTPN"
1359.37292480469,1404.68530273438,1359.37292480469,1359.37292480469,1445519,"2010-04-14","BTPN"
1359.37292480469,1395.62280273438,1323.12292480469,1359.37292480469,562759,"2010-04-15","BTPN"
1350.31042480469,1359.37292480469,1350.31042480469,1350.31042480469,173793,"2010-04-16","BTPN"
1323.12292480469,1350.31042480469,1304.99792480469,1323.12292480469,91034,"2010-04-19","BTPN"
1341.24792480469,1359.37292480469,1323.12292480469,1341.24792480469,783449,"2010-04-20","BTPN"
1422.81030273438,1422.81030273438,1341.24792480469,1422.81030273438,1343450,"2010-04-21","BTPN"
1413.74780273438,1449.99768066406,1395.62280273438,1413.74780273438,2717245,"2010-04-22","BTPN"
1422.81030273438,1449.99768066406,1395.62280273438,1422.81030273438,695173,"2010-04-23","BTPN"
1404.68530273438,1404.68530273438,1395.62280273438,1404.68530273438,146207,"2010-04-26","BTPN"
1395.62280273438,1395.62280273438,1386.56030273438,1395.62280273438,231724,"2010-04-27","BTPN"
1395.62280273438,1395.62280273438,1368.43530273438,1395.62280273438,880001,"2010-04-28","BTPN"
1395.62280273438,1404.68530273438,1395.62280273438,1395.62280273438,1834485,"2010-04-29","BTPN"
1468.12268066406,1486.24768066406,1386.56030273438,1468.12268066406,1897934,"2010-04-30","BTPN"
1413.74780273438,1459.06018066406,1413.74780273438,1413.74780273438,347586,"2010-05-03","BTPN"
1395.62280273438,1431.87280273438,1395.62280273438,1395.62280273438,689656,"2010-05-04","BTPN"
1377.49780273438,1413.74780273438,1359.37292480469,1377.49780273438,750346,"2010-05-05","BTPN"
1341.24792480469,1368.43530273438,1323.12292480469,1341.24792480469,907587,"2010-05-06","BTPN"
1341.24792480469,1341.24792480469,1304.99792480469,1341.24792480469,714483,"2010-05-07","BTPN"
1341.24792480469,1341.24792480469,1341.24792480469,1341.24792480469,0,"2010-05-10","BTPN"
1304.99792480469,1323.12292480469,1304.99792480469,1304.99792480469,802759,"2010-05-11","BTPN"
1314.06042480469,1323.12292480469,1314.06042480469,1314.06042480469,375173,"2010-05-12","BTPN"
1304.99792480469,1314.06042480469,1304.99792480469,1304.99792480469,733794,"2010-05-14","BTPN"
1268.748046875,1286.873046875,1268.748046875,1268.748046875,714483,"2010-05-17","BTPN"
1323.12292480469,1332.18542480469,1268.748046875,1323.12292480469,794484,"2010-05-18","BTPN"
1286.873046875,1377.49780273438,1286.873046875,1286.873046875,430345,"2010-05-19","BTPN"
1250.623046875,1286.873046875,1250.623046875,1250.623046875,253793,"2010-05-20","BTPN"
1232.498046875,1241.560546875,1196.24816894531,1232.498046875,1691037,"2010-05-21","BTPN"
1214.373046875,1250.623046875,1214.373046875,1214.373046875,651035,"2010-05-24","BTPN"
1105.62329101562,1196.24816894531,1105.62329101562,1105.62329101562,3026211,"2010-05-25","BTPN"
1323.12292480469,1323.12292480469,1141.87316894531,1323.12292480469,2016554,"2010-05-26","BTPN"
1359.37292480469,1377.49780273438,1323.12292480469,1359.37292480469,1575174,"2010-05-27","BTPN"
1404.68530273438,1422.81030273438,1368.43530273438,1404.68530273438,5346215,"2010-05-31","BTPN"
1359.37292480469,1404.68530273438,1350.31042480469,1359.37292480469,259310,"2010-06-01","BTPN"
1359.37292480469,1359.37292480469,1359.37292480469,1359.37292480469,2758,"2010-06-02","BTPN"
1377.49780273438,1377.49780273438,1359.37292480469,1377.49780273438,60689,"2010-06-03","BTPN"
1368.43530273438,1368.43530273438,1359.37292480469,1368.43530273438,168276,"2010-06-04","BTPN"
1341.24792480469,1359.37292480469,1341.24792480469,1341.24792480469,104827,"2010-06-07","BTPN"
1341.24792480469,1341.24792480469,1341.24792480469,1341.24792480469,383448,"2010-06-08","BTPN"
1341.24792480469,1341.24792480469,1341.24792480469,1341.24792480469,383448,"2010-06-09","BTPN"
1413.74780273438,1413.74780273438,1368.43530273438,1413.74780273438,1335174,"2010-06-10","BTPN"
1422.81030273438,1422.81030273438,1404.68530273438,1422.81030273438,1268967,"2010-06-11","BTPN"
1449.99768066406,1449.99768066406,1422.81030273438,1449.99768066406,1191726,"2010-06-14","BTPN"
1459.06018066406,1459.06018066406,1440.93530273438,1459.06018066406,300690,"2010-06-15","BTPN"
1495.31018066406,1495.31018066406,1468.12268066406,1495.31018066406,766897,"2010-06-16","BTPN"
1504.37268066406,1504.37268066406,1495.31018066406,1504.37268066406,438621,"2010-06-17","BTPN"
1495.31018066406,1504.37268066406,1495.31018066406,1495.31018066406,129655,"2010-06-18","BTPN"
1522.49768066406,1522.49768066406,1495.31018066406,1522.49768066406,422069,"2010-06-21","BTPN"
1504.37268066406,1522.49768066406,1504.37268066406,1504.37268066406,256552,"2010-06-22","BTPN"
1504.37268066406,1504.37268066406,1486.24768066406,1504.37268066406,457931,"2010-06-23","BTPN"
1513.43518066406,1513.43518066406,1504.37268066406,1513.43518066406,231724,"2010-06-24","BTPN"
1531.56005859375,1531.56005859375,1513.43518066406,1531.56005859375,256552,"2010-06-25","BTPN"
1540.62255859375,1558.74755859375,1531.56005859375,1540.62255859375,460690,"2010-06-28","BTPN"
1513.43518066406,1549.68505859375,1513.43518066406,1513.43518066406,358621,"2010-06-29","BTPN"
1495.31018066406,1504.37268066406,1495.31018066406,1495.31018066406,595863,"2010-06-30","BTPN"
1468.12268066406,1486.24768066406,1459.06018066406,1468.12268066406,543449,"2010-07-01","BTPN"
1459.06018066406,1468.12268066406,1459.06018066406,1459.06018066406,275862,"2010-07-02","BTPN"
1486.24768066406,1486.24768066406,1486.24768066406,1486.24768066406,5517,"2010-07-05","BTPN"
1486.24768066406,1486.24768066406,1486.24768066406,1486.24768066406,2758,"2010-07-06","BTPN"
1540.62255859375,1549.68505859375,1486.24768066406,1540.62255859375,477242,"2010-07-07","BTPN"
1540.62255859375,1549.68505859375,1540.62255859375,1540.62255859375,165517,"2010-07-08","BTPN"
1540.62255859375,1549.68505859375,1486.24768066406,1540.62255859375,121379,"2010-07-09","BTPN"
1558.74755859375,1558.74755859375,1540.62255859375,1558.74755859375,146207,"2010-07-12","BTPN"
1522.49768066406,1540.62255859375,1513.43518066406,1522.49768066406,466207,"2010-07-13","BTPN"
1540.62255859375,1558.74755859375,1531.56005859375,1540.62255859375,1420691,"2010-07-14","BTPN"
1567.81005859375,1594.99755859375,1540.62255859375,1567.81005859375,2386210,"2010-07-15","BTPN"
1558.74755859375,1567.81005859375,1558.74755859375,1558.74755859375,57931,"2010-07-16","BTPN"
1558.74755859375,1558.74755859375,1549.68505859375,1558.74755859375,430345,"2010-07-19","BTPN"
1558.74755859375,1558.74755859375,1558.74755859375,1558.74755859375,430345,"2010-07-20","BTPN"
1540.62255859375,1585.93505859375,1540.62255859375,1540.62255859375,554483,"2010-07-21","BTPN"
1522.49768066406,1540.62255859375,1522.49768066406,1522.49768066406,446897,"2010-07-22","BTPN"
1522.49768066406,1540.62255859375,1522.49768066406,1522.49768066406,485518,"2010-07-23","BTPN"
1540.62255859375,1549.68505859375,1522.49768066406,1540.62255859375,1205519,"2010-07-26","BTPN"
1540.62255859375,1549.68505859375,1540.62255859375,1540.62255859375,1020691,"2010-07-27","BTPN"
1540.62255859375,1549.68505859375,1540.62255859375,1540.62255859375,617932,"2010-07-28","BTPN"
1540.62255859375,1558.74755859375,1540.62255859375,1540.62255859375,493793,"2010-07-29","BTPN"
1549.68505859375,1549.68505859375,1540.62255859375,1549.68505859375,463449,"2010-07-30","BTPN"
1567.81005859375,1567.81005859375,1549.68505859375,1567.81005859375,612414,"2010-08-02","BTPN"
1567.81005859375,1567.81005859375,1558.74755859375,1567.81005859375,1122760,"2010-08-03","BTPN"
1558.74755859375,1558.74755859375,1558.74755859375,1558.74755859375,645518,"2010-08-04","BTPN"
1567.81005859375,1576.87255859375,1558.74755859375,1567.81005859375,1365519,"2010-08-05","BTPN"
1576.87255859375,1576.87255859375,1558.74755859375,1576.87255859375,474483,"2010-08-06","BTPN"
1585.93505859375,1594.99755859375,1576.87255859375,1585.93505859375,402759,"2010-08-09","BTPN"
1613.12243652344,1613.12243652344,1594.99755859375,1613.12243652344,667587,"2010-08-10","BTPN"
1631.24743652344,1631.24743652344,1613.12243652344,1631.24743652344,262069,"2010-08-11","BTPN"
1649.37243652344,1649.37243652344,1594.99755859375,1649.37243652344,471724,"2010-08-12","BTPN"
1884.9970703125,1884.9970703125,1694.68481445312,1884.9970703125,1017932,"2010-08-13","BTPN"
2129.68408203125,2174.99658203125,1866.8720703125,2129.68408203125,990346,"2010-08-16","BTPN"
2029.99682617188,2129.68408203125,2029.99682617188,2029.99682617188,706208,"2010-08-18","BTPN"
2029.99682617188,2029.99682617188,2029.99682617188,2029.99682617188,706208,"2010-08-19","BTPN"
1993.74682617188,1993.74682617188,1812.49719238281,1993.74682617188,146207,"2010-08-20","BTPN"
2011.87182617188,2011.87182617188,2011.87182617188,2011.87182617188,2758,"2010-08-23","BTPN"
1848.7470703125,2011.87182617188,1848.7470703125,1848.7470703125,27586,"2010-08-24","BTPN"
2011.87182617188,2011.87182617188,1866.8720703125,2011.87182617188,132414,"2010-08-25","BTPN"
1921.24694824219,2011.87182617188,1921.24694824219,1921.24694824219,8275,"2010-08-26","BTPN"
1903.1220703125,2011.87182617188,1866.8720703125,1903.1220703125,289655,"2010-08-27","BTPN"
1848.7470703125,1884.9970703125,1848.7470703125,1848.7470703125,99310,"2010-08-30","BTPN"
1875.9345703125,1875.9345703125,1866.8720703125,1875.9345703125,278621,"2010-08-31","BTPN"
1848.7470703125,1903.1220703125,1848.7470703125,1848.7470703125,85517,"2010-09-01","BTPN"
1848.7470703125,1903.1220703125,1830.62219238281,1848.7470703125,637242,"2010-09-02","BTPN"
1848.7470703125,1848.7470703125,1839.6845703125,1848.7470703125,289655,"2010-09-03","BTPN"
1921.24694824219,1939.37194824219,1848.7470703125,1921.24694824219,96551,"2010-09-06","BTPN"
1884.9970703125,1884.9970703125,1866.8720703125,1884.9970703125,115862,"2010-09-07","BTPN"
1884.9970703125,1884.9970703125,1884.9970703125,1884.9970703125,0,"2010-09-15","BTPN"
1848.7470703125,1875.9345703125,1848.7470703125,1848.7470703125,524138,"2010-09-16","BTPN"
1866.8720703125,1884.9970703125,1866.8720703125,1866.8720703125,264828,"2010-09-17","BTPN"
1848.7470703125,1866.8720703125,1839.6845703125,1848.7470703125,358621,"2010-09-20","BTPN"
1839.6845703125,1857.8095703125,1839.6845703125,1839.6845703125,281379,"2010-09-21","BTPN"
1839.6845703125,1848.7470703125,1839.6845703125,1839.6845703125,82758,"2010-09-22","BTPN"
1848.7470703125,1884.9970703125,1848.7470703125,1848.7470703125,772415,"2010-09-23","BTPN"
1830.62219238281,1875.9345703125,1821.55969238281,1830.62219238281,358621,"2010-09-24","BTPN"
1857.8095703125,1866.8720703125,1830.62219238281,1857.8095703125,560000,"2010-09-27","BTPN"
1939.37194824219,1939.37194824219,1866.8720703125,1939.37194824219,413793,"2010-09-28","BTPN"
1957.49694824219,1966.55944824219,1930.30944824219,1957.49694824219,303448,"2010-09-29","BTPN"
2211.24658203125,2347.18383789062,1975.62194824219,2211.24658203125,2259313,"2010-09-30","BTPN"
2120.62158203125,2220.30908203125,2084.37182617188,2120.62158203125,275862,"2010-10-01","BTPN"
2138.74658203125,2174.99658203125,2129.68408203125,2138.74658203125,146207,"2010-10-04","BTPN"
2156.87158203125,2156.87158203125,2048.12182617188,2156.87158203125,262069,"2010-10-05","BTPN"
2147.80908203125,2156.87158203125,2093.43432617188,2147.80908203125,151724,"2010-10-06","BTPN"
2084.37182617188,2093.43432617188,2057.18432617188,2084.37182617188,204138,"2010-10-07","BTPN"
2066.24682617188,2066.24682617188,2048.12182617188,2066.24682617188,35862,"2010-10-08","BTPN"
2066.24682617188,2066.24682617188,2066.24682617188,2066.24682617188,11034,"2010-10-11","BTPN"
2066.24682617188,2075.30932617188,2066.24682617188,2066.24682617188,60689,"2010-10-12","BTPN"
2147.80908203125,2147.80908203125,2075.30932617188,2147.80908203125,22069,"2010-10-13","BTPN"
2102.49682617188,2102.49682617188,2084.37182617188,2102.49682617188,82758,"2010-10-14","BTPN"
2102.49682617188,2138.74658203125,2102.49682617188,2102.49682617188,44138,"2010-10-15","BTPN"
2048.12182617188,2075.30932617188,2020.93432617188,2048.12182617188,99310,"2010-10-18","BTPN"
2120.62158203125,2265.62133789062,2048.12182617188,2120.62158203125,1417933,"2010-10-19","BTPN"
2066.24682617188,2102.49682617188,2066.24682617188,2066.24682617188,253793,"2010-10-20","BTPN"
2048.12182617188,2066.24682617188,2011.87182617188,2048.12182617188,841380,"2010-10-21","BTPN"
2029.99682617188,2048.12182617188,2011.87182617188,2029.99682617188,510345,"2010-10-22","BTPN"
2066.24682617188,2066.24682617188,2029.99682617188,2066.24682617188,99310,"2010-10-25","BTPN"
2292.80883789062,2301.87133789062,2066.24682617188,2292.80883789062,3263453,"2010-10-26","BTPN"
2292.80883789062,2356.24633789062,2265.62133789062,2292.80883789062,1873106,"2010-10-27","BTPN"
2356.24633789062,2410.62133789062,2301.87133789062,2356.24633789062,1302071,"2010-10-28","BTPN"
2356.24633789062,2383.43383789062,2319.99633789062,2356.24633789062,1001380,"2010-10-29","BTPN"
2691.55834960938,2773.12060546875,2410.62133789062,2691.55834960938,1536554,"2010-11-01","BTPN"
2609.99584960938,2700.62084960938,2609.99584960938,2609.99584960938,121379,"2010-11-02","BTPN"
2609.99584960938,2664.37084960938,2609.99584960938,2609.99584960938,1241381,"2010-11-03","BTPN"
2537.49609375,2591.87084960938,2537.49609375,2537.49609375,121379,"2010-11-04","BTPN"
2646.24584960938,2682.49584960938,2546.55859375,2646.24584960938,2769659,"2010-11-05","BTPN"
2591.87084960938,2609.99584960938,2591.87084960938,2591.87084960938,82758,"2010-11-08","BTPN"
2591.87084960938,2600.93334960938,2537.49609375,2591.87084960938,212414,"2010-11-09","BTPN"
2582.80834960938,2582.80834960938,2537.49609375,2582.80834960938,248276,"2010-11-10","BTPN"
2718.74584960938,2809.37060546875,2546.55859375,2718.74584960938,3906213,"2010-11-11","BTPN"
2773.12060546875,2773.12060546875,2700.62084960938,2773.12060546875,857932,"2010-11-12","BTPN"
2782.18310546875,2863.74560546875,2736.87060546875,2782.18310546875,1646899,"2010-11-15","BTPN"
2718.74584960938,2791.24560546875,2700.62084960938,2718.74584960938,463449,"2010-11-16","BTPN"
2736.87060546875,2736.87060546875,2664.37084960938,2736.87060546875,990346,"2010-11-18","BTPN"
2736.87060546875,2736.87060546875,2700.62084960938,2736.87060546875,1142070,"2010-11-19","BTPN"
2736.87060546875,2736.87060546875,2709.68334960938,2736.87060546875,764139,"2010-11-22","BTPN"
2682.49584960938,2718.74584960938,2673.43334960938,2682.49584960938,827587,"2010-11-23","BTPN"
2646.24584960938,2664.37084960938,2646.24584960938,2646.24584960938,554483,"2010-11-24","BTPN"
2691.55834960938,2754.99560546875,2691.55834960938,2691.55834960938,896553,"2010-11-25","BTPN"
2682.49584960938,2709.68334960938,2682.49584960938,2682.49584960938,41379,"2010-11-26","BTPN"
2673.43334960938,2682.49584960938,2673.43334960938,2673.43334960938,162758,"2010-11-29","BTPN"
2709.68334960938,2718.74584960938,2682.49584960938,2709.68334960938,49655,"2010-11-30","BTPN"
2773.12060546875,2791.24560546875,2700.62084960938,2773.12060546875,678621,"2010-12-01","BTPN"
2899.99536132812,3081.2451171875,2845.62060546875,2899.99536132812,951725,"2010-12-02","BTPN"
2940,3000,2880,2940,612500,"2010-12-03","BTPN"
2980,3120,2960,2980,432500,"2010-12-06","BTPN"
2980,3040,2980,2980,195000,"2010-12-08","BTPN"
3030,3030,2950,3030,70000,"2010-12-09","BTPN"
2980,3000,2900,2980,312500,"2010-12-10","BTPN"
2800,2970,2800,2800,732500,"2010-12-13","BTPN"
2780,2820,2760,2780,460000,"2010-12-14","BTPN"
2760,2780,2740,2760,565000,"2010-12-15","BTPN"
2740,2760,2700,2740,282500,"2010-12-16","BTPN"
2740,2760,2700,2740,277500,"2010-12-17","BTPN"
2660,2720,2660,2660,130000,"2010-12-20","BTPN"
2600,2680,2600,2600,365000,"2010-12-21","BTPN"
2640,2680,2620,2640,3e+05,"2010-12-22","BTPN"
2620,2640,2620,2620,107500,"2010-12-23","BTPN"
2620,2640,2610,2620,167500,"2010-12-27","BTPN"
2630,2650,2620,2630,495000,"2010-12-28","BTPN"
2630,2630,2620,2630,1252500,"2010-12-29","BTPN"
2640,2640,2630,2640,565000,"2010-12-30","BTPN"
2640,2650,2640,2640,187500,"2011-01-03","BTPN"
2650,2680,2640,2650,412500,"2011-01-04","BTPN"
2790,2790,2660,2790,250000,"2011-01-05","BTPN"
2820,2860,2780,2820,265000,"2011-01-06","BTPN"
2780,2820,2710,2780,150000,"2011-01-07","BTPN"
2740,2740,2700,2740,2e+05,"2011-01-10","BTPN"
2630,2710,2620,2630,285000,"2011-01-11","BTPN"
2680,2700,2630,2680,147500,"2011-01-12","BTPN"
2670,2670,2620,2670,10000,"2011-01-13","BTPN"
2670,2670,2640,2670,402500,"2011-01-14","BTPN"
2670,2670,2640,2670,135000,"2011-01-17","BTPN"
2670,2670,2670,2670,135000,"2011-01-18","BTPN"
2660,2670,2660,2660,102500,"2011-01-19","BTPN"
2620,2660,2620,2620,150000,"2011-01-20","BTPN"
2600,2620,2580,2600,707500,"2011-01-21","BTPN"
2600,2600,2580,2600,665000,"2011-01-24","BTPN"
2600,2620,2580,2600,367500,"2011-01-25","BTPN"
2580,2600,2580,2580,47500,"2011-01-26","BTPN"
2580,2590,2560,2580,117500,"2011-01-27","BTPN"
2560,2560,2560,2560,130000,"2011-01-28","BTPN"
2560,2560,2560,2560,50000,"2011-01-31","BTPN"
2560,2560,2560,2560,95000,"2011-02-01","BTPN"
2560,2560,2560,2560,32500,"2011-02-02","BTPN"
2600,2600,2600,2600,5000,"2011-02-04","BTPN"
2560,2600,2560,2560,272500,"2011-02-07","BTPN"
2520,2540,2520,2520,10000,"2011-02-08","BTPN"
2520,2520,2520,2520,10000,"2011-02-09","BTPN"
2510,2510,2510,2510,17500,"2011-02-10","BTPN"
2510,2510,2500,2510,7500,"2011-02-11","BTPN"
2510,2510,2510,2510,7500,"2011-02-14","BTPN"
2520,2550,2420,2520,97500,"2011-02-16","BTPN"
2540,2540,2540,2540,7500,"2011-02-17","BTPN"
2580,2580,2580,2580,7500,"2011-02-18","BTPN"
2550,2570,2540,2550,155000,"2011-02-21","BTPN"
2550,2550,2550,2550,27500,"2011-02-22","BTPN"
2550,2550,2550,2550,50000,"2011-02-23","BTPN"
2450,2550,2430,2450,55000,"2011-02-24","BTPN"
2390,2450,2390,2390,420000,"2011-02-25","BTPN"
2360,2400,2350,2360,357500,"2011-02-28","BTPN"
2390,2400,2390,2390,37500,"2011-03-01","BTPN"
2290,2300,2260,2290,180000,"2011-03-02","BTPN"
2240,2290,2240,2240,222500,"2011-03-03","BTPN"
2270,2270,2260,2270,77500,"2011-03-04","BTPN"
2250,2280,2250,2250,42500,"2011-03-07","BTPN"
2280,2340,2280,2280,67500,"2011-03-08","BTPN"
2290,2290,2240,2290,62500,"2011-03-09","BTPN"
2270,2270,2270,2270,42500,"2011-03-10","BTPN"
2240,2250,2240,2240,125000,"2011-03-11","BTPN"
2250,2250,2240,2250,6e+05,"2011-03-14","BTPN"
2200,2200,2200,2200,50000,"2011-03-15","BTPN"
2200,2200,2200,2200,125000,"2011-03-16","BTPN"
2200,2200,2200,2200,50000,"2011-03-17","BTPN"
2200,2200,2200,2200,12500,"2011-03-18","BTPN"
2160,2160,2160,2160,12500,"2011-03-21","BTPN"
2160,2180,2150,2150,887500,"2011-03-22","BTPN"
2160,2160,2160,2160,15,"2011-03-23","BTPN"
2350,2350,2180,2350,15,"2011-03-24","BTPN"
2330,2350,2300,2330,3162500,"2011-03-25","BTPN"
2500,2900,2350,2500,3,"2011-03-28","BTPN"
2550,2650,2500,2550,2603500,"2011-03-29","BTPN"
2525,2600,2500,2525,1726000,"2011-03-30","BTPN"
2500,2550,2450,2500,732500,"2011-03-31","BTPN"
2450,2475,2400,2450,653500,"2011-04-01","BTPN"
2500,2525,2475,2500,330000,"2011-04-04","BTPN"
2450,2550,2450,2450,353000,"2011-04-05","BTPN"
2425,2475,2425,2425,290000,"2011-04-06","BTPN"
2425,2450,2400,2425,636500,"2011-04-07","BTPN"
2425,2450,2400,2425,412500,"2011-04-08","BTPN"
2450,2500,2400,2450,1309500,"2011-04-11","BTPN"
2425,2475,2425,2425,198000,"2011-04-12","BTPN"
2450,2450,2400,2450,90000,"2011-04-13","BTPN"
2475,2475,2425,2475,171500,"2011-04-14","BTPN"
2450,2475,2425,2450,572000,"2011-04-15","BTPN"
2425,2425,2425,2425,95000,"2011-04-18","BTPN"
2400,2425,2400,2400,59000,"2011-04-19","BTPN"
2375,2425,2375,2375,593000,"2011-04-20","BTPN"
2375,2425,2375,2375,265500,"2011-04-21","BTPN"
2400,2400,2375,2400,155500,"2011-04-25","BTPN"
2400,2425,2375,2400,644000,"2011-04-26","BTPN"
2600,2650,2425,2600,3,"2011-04-27","BTPN"
3050,3050,2625,3050,11116500,"2011-04-28","BTPN"
2975,3100,2925,2975,1956500,"2011-04-29","BTPN"
2975,3000,2925,2975,521500,"2011-05-02","BTPN"
2825,2950,2825,2825,1244500,"2011-05-03","BTPN"
2800,2825,2775,2800,1622000,"2011-05-04","BTPN"
2950,2975,2800,2950,1714500,"2011-05-05","BTPN"
2950,2950,2900,2950,233000,"2011-05-06","BTPN"
2875,2900,2850,2875,530000,"2011-05-09","BTPN"
2875,2900,2850,2875,419500,"2011-05-10","BTPN"
2875,2900,2850,2875,220000,"2011-05-11","BTPN"
2925,2925,2850,2925,431500,"2011-05-12","BTPN"
2900,2925,2900,2900,193500,"2011-05-13","BTPN"
2875,2900,2875,2875,353000,"2011-05-16","BTPN"
2925,2975,2875,2925,275500,"2011-05-18","BTPN"
3000,3050,2925,3000,1636500,"2011-05-19","BTPN"
3000,3025,3000,3000,524500,"2011-05-20","BTPN"
2875,3000,2875,2875,859500,"2011-05-23","BTPN"
3000,3025,2900,3000,1424000,"2011-05-24","BTPN"
3000,3025,2975,3000,660500,"2011-05-25","BTPN"
3100,3100,3000,3100,1210000,"2011-05-26","BTPN"
3175,3250,3075,3175,1339500,"2011-05-27","BTPN"
3150,3225,3125,3150,459500,"2011-05-30","BTPN"
3125,3175,3125,3125,312000,"2011-05-31","BTPN"
3125,3175,3125,3125,459500,"2011-06-01","BTPN"
3100,3125,3100,3100,171000,"2011-06-03","BTPN"
3100,3100,3075,3100,261000,"2011-06-06","BTPN"
3075,3075,3050,3075,138500,"2011-06-07","BTPN"
3050,3100,3050,3050,558500,"2011-06-08","BTPN"
3050,3075,3025,3050,126000,"2011-06-09","BTPN"
3025,3050,3025,3025,243000,"2011-06-10","BTPN"
3000,3025,3000,3000,98000,"2011-06-13","BTPN"
3025,3050,3025,3025,144000,"2011-06-14","BTPN"
3025,3050,3025,3025,434000,"2011-06-15","BTPN"
3000,3025,3000,3000,239000,"2011-06-16","BTPN"
3000,3025,3000,3000,87000,"2011-06-17","BTPN"
2950,3025,2950,2950,124500,"2011-06-20","BTPN"
3000,3025,2950,3000,361500,"2011-06-21","BTPN"
3075,3075,3025,3075,108500,"2011-06-22","BTPN"
3100,3100,3075,3100,106000,"2011-06-23","BTPN"
3150,3200,3100,3150,306000,"2011-06-24","BTPN"
3175,3175,3000,3175,191500,"2011-06-27","BTPN"
3175,3175,3100,3175,162000,"2011-06-28","BTPN"
3250,3275,3175,3250,569500,"2011-06-30","BTPN"
3250,3350,3250,3250,714500,"2011-07-01","BTPN"
3250,3250,3250,3250,0,"2011-07-04","BTPN"
3175,3200,3125,3175,492000,"2011-07-05","BTPN"
3275,3300,3225,3275,681000,"2011-07-06","BTPN"
3275,3300,3275,3275,186500,"2011-07-07","BTPN"
3400,3475,3300,3400,916500,"2011-07-08","BTPN"
3375,3450,3350,3375,604000,"2011-07-11","BTPN"
3300,3375,3300,3300,661000,"2011-07-12","BTPN"
3450,3450,3325,3450,617500,"2011-07-13","BTPN"
3550,3575,3450,3550,880500,"2011-07-14","BTPN"
3575,3625,3575,3575,382000,"2011-07-15","BTPN"
3625,3625,3550,3625,555500,"2011-07-18","BTPN"
3675,3725,3625,3675,3896000,"2011-07-19","BTPN"
3775,3825,3700,3775,2076500,"2011-07-20","BTPN"
3800,3825,3750,3800,1060000,"2011-07-21","BTPN"
3775,3850,3775,3775,1173500,"2011-07-22","BTPN"
3750,3775,3675,3750,947000,"2011-07-25","BTPN"
3700,3775,3700,3700,484500,"2011-07-26","BTPN"
3775,3800,3700,3775,364000,"2011-07-27","BTPN"
3800,3800,3675,3800,610500,"2011-07-28","BTPN"
3800,3850,3725,3800,551000,"2011-07-29","BTPN"
3850,3900,3800,3850,762000,"2011-08-01","BTPN"
3925,3950,3850,3925,668000,"2011-08-02","BTPN"
3900,3925,3825,3900,889500,"2011-08-03","BTPN"
4000,4000,3900,4000,661000,"2011-08-04","BTPN"
3950,3950,3600,3950,2286000,"2011-08-05","BTPN"
3800,3850,3650,3800,1576000,"2011-08-08","BTPN"
3775,3850,3550,3775,2265500,"2011-08-09","BTPN"
3775,3925,3725,3775,2015500,"2011-08-10","BTPN"
3800,3800,3675,3800,1135500,"2011-08-11","BTPN"
3750,3825,3750,3750,510500,"2011-08-12","BTPN"
3825,3825,3750,3825,1113500,"2011-08-15","BTPN"
3825,3875,3800,3825,358500,"2011-08-16","BTPN"
3850,3875,3850,3850,513000,"2011-08-18","BTPN"
3675,3825,3675,3675,796000,"2011-08-19","BTPN"
3775,3775,3675,3775,855500,"2011-08-22","BTPN"
3850,3875,3775,3850,792500,"2011-08-23","BTPN"
3875,3900,3850,3875,673500,"2011-08-24","BTPN"
3875,3900,3850,3875,462500,"2011-08-25","BTPN"
3775,3875,3775,3775,609500,"2011-08-26","BTPN"
3775,3825,3750,3775,766000,"2011-09-05","BTPN"
3775,3775,3725,3775,271000,"2011-09-06","BTPN"
3775,3800,3775,3775,322000,"2011-09-07","BTPN"
3875,3875,3800,3875,381000,"2011-09-08","BTPN"
3800,3875,3800,3800,221500,"2011-09-09","BTPN"
3725,3775,3725,3725,252500,"2011-09-12","BTPN"
3725,3750,3650,3725,382000,"2011-09-13","BTPN"
3700,3700,3625,3700,324500,"2011-09-14","BTPN"
3750,3750,3700,3750,171000,"2011-09-15","BTPN"
3750,3750,3700,3750,52000,"2011-09-16","BTPN"
3750,3750,3625,3750,175500,"2011-09-19","BTPN"
3725,3725,3575,3725,433500,"2011-09-20","BTPN"
3725,3750,3675,3725,26000,"2011-09-21","BTPN"
3300,3650,3000,3300,619000,"2011-09-22","BTPN"
3350,3400,3100,3350,580500,"2011-09-23","BTPN"
3100,3325,2950,3100,684500,"2011-09-26","BTPN"
3100,3200,3050,3100,3987500,"2011-09-27","BTPN"
3125,3225,3075,3125,574500,"2011-09-28","BTPN"
3300,3400,3150,3300,2832000,"2011-09-29","BTPN"
3325,3375,3275,3325,435000,"2011-09-30","BTPN"
3200,3225,3150,3200,1142500,"2011-10-03","BTPN"
3200,3325,3100,3200,803500,"2011-10-04","BTPN"
3225,3275,3200,3225,1330000,"2011-10-05","BTPN"
3500,3550,3300,3500,373000,"2011-10-06","BTPN"
3600,3625,3500,3600,1833500,"2011-10-07","BTPN"
3600,3625,3600,3600,1354000,"2011-10-10","BTPN"
3700,3750,3675,3700,215500,"2011-10-11","BTPN"
3750,3750,3700,3750,295500,"2011-10-12","BTPN"
3750,3775,3725,3750,689000,"2011-10-13","BTPN"
3700,3725,3700,3700,368500,"2011-10-14","BTPN"
3800,3950,3750,3800,270000,"2011-10-17","BTPN"
3800,3825,3600,3800,205500,"2011-10-18","BTPN"
3850,3850,3775,3850,1362500,"2011-10-19","BTPN"
3700,3825,3675,3700,229000,"2011-10-20","BTPN"
3675,3700,3650,3675,188500,"2011-10-21","BTPN"
3700,3725,3675,3700,218500,"2011-10-24","BTPN"
3725,3750,3650,3725,259500,"2011-10-25","BTPN"
3800,3800,3700,3800,59500,"2011-10-26","BTPN"
3800,3800,3750,3800,1029500,"2011-10-27","BTPN"
3825,3850,3750,3825,747500,"2011-10-28","BTPN"
3750,3775,3675,3750,292500,"2011-10-31","BTPN"
3675,3750,3675,3675,203000,"2011-11-01","BTPN"
3700,3725,3675,3700,259000,"2011-11-02","BTPN"
3650,3675,3650,3650,295500,"2011-11-03","BTPN"
3725,3725,3675,3725,502500,"2011-11-04","BTPN"
3675,3700,3650,3675,216500,"2011-11-07","BTPN"
3675,3675,3675,3675,216500,"2011-11-08","BTPN"
3675,3700,3675,3675,259000,"2011-11-09","BTPN"
3650,3675,3550,3650,149500,"2011-11-10","BTPN"
3625,3650,3625,3625,7500,"2011-11-11","BTPN"
3625,3700,3625,3625,236500,"2011-11-14","BTPN"
3600,3600,3600,3600,105500,"2011-11-15","BTPN"
3525,3575,3525,3525,669500,"2011-11-16","BTPN"
3550,3550,3475,3550,123500,"2011-11-17","BTPN"
3525,3525,3500,3525,43500,"2011-11-18","BTPN"
3500,3525,3475,3500,176500,"2011-11-21","BTPN"
3575,3575,3350,3575,755500,"2011-11-22","BTPN"
3450,3500,3450,3450,48000,"2011-11-23","BTPN"
3350,3450,3325,3350,311000,"2011-11-24","BTPN"
3350,3350,3325,3350,66000,"2011-11-25","BTPN"
3425,3425,3200,3425,848000,"2011-11-28","BTPN"
3375,3400,3300,3375,565000,"2011-11-29","BTPN"
3400,3475,3350,3400,450000,"2011-11-30","BTPN"
3400,3400,3400,3400,0,"2011-12-01","BTPN"
3325,3375,3325,3325,288000,"2011-12-02","BTPN"
3400,3425,3325,3400,807500,"2011-12-05","BTPN"
3400,3425,3375,3400,138000,"2011-12-06","BTPN"
3375,3375,3375,3375,61500,"2011-12-07","BTPN"
3300,3450,3300,3300,107500,"2011-12-08","BTPN"
3225,3300,3175,3225,381500,"2011-12-09","BTPN"
3300,3350,3250,3300,337000,"2011-12-12","BTPN"
3275,3300,3200,3275,87500,"2011-12-13","BTPN"
3225,3300,3150,3225,345500,"2011-12-14","BTPN"
3225,3250,3125,3225,213000,"2011-12-15","BTPN"
3300,3350,3225,3300,558000,"2011-12-16","BTPN"
3300,3300,3300,3300,0,"2011-12-19","BTPN"
3325,3400,3300,3325,75500,"2011-12-20","BTPN"
3300,3350,3300,3300,102000,"2011-12-21","BTPN"
3375,3375,3225,3375,70500,"2011-12-22","BTPN"
3250,3300,3175,3250,699000,"2011-12-23","BTPN"
3150,3300,3125,3150,692000,"2011-12-27","BTPN"
3200,3200,3100,3200,204500,"2011-12-28","BTPN"
3200,3200,3125,3200,208500,"2011-12-29","BTPN"
3400,3400,3100,3400,4013500,"2011-12-30","BTPN"
3300,3350,3200,3300,556000,"2012-01-02","BTPN"
3250,3350,3225,3250,252500,"2012-01-03","BTPN"
3200,3300,3150,3200,1205000,"2012-01-04","BTPN"
3150,3200,3100,3150,2630000,"2012-01-05","BTPN"
3150,3150,3125,3150,1197500,"2012-01-06","BTPN"
3175,3175,3125,3175,566000,"2012-01-09","BTPN"
3175,3175,3150,3175,510500,"2012-01-10","BTPN"
3175,3175,3150,3175,434500,"2012-01-11","BTPN"
3225,3250,3175,3225,885500,"2012-01-12","BTPN"
3250,3250,3200,3250,3,"2012-01-13","BTPN"
3175,3225,3175,3175,229000,"2012-01-16","BTPN"
3200,3225,3175,3200,474500,"2012-01-17","BTPN"
3175,3250,3150,3175,688500,"2012-01-18","BTPN"
3200,3225,3175,3200,971500,"2012-01-19","BTPN"
3225,3225,3175,3225,381000,"2012-01-20","BTPN"
3200,3250,3200,3200,132500,"2012-01-24","BTPN"
3200,3225,3200,3200,1170000,"2012-01-25","BTPN"
3200,3200,3175,3200,798000,"2012-01-26","BTPN"
3375,3375,3200,3375,2432000,"2012-01-27","BTPN"
3325,3375,3300,3325,558500,"2012-01-30","BTPN"
3550,3550,3375,3550,1466000,"2012-01-31","BTPN"
3550,3650,3550,3550,518000,"2012-02-01","BTPN"
3550,3550,3450,3550,83000,"2012-02-02","BTPN"
3450,3550,3450,3450,1058000,"2012-02-03","BTPN"
3400,3475,3375,3400,126000,"2012-02-06","BTPN"
3375,3400,3325,3375,22500,"2012-02-07","BTPN"
3475,3475,3375,3475,169500,"2012-02-08","BTPN"
3425,3475,3425,3425,53000,"2012-02-09","BTPN"
3300,3375,3275,3300,342500,"2012-02-10","BTPN"
3400,3400,3325,3400,53500,"2012-02-13","BTPN"
3400,3425,3375,3400,68000,"2012-02-14","BTPN"
3350,3400,3325,3350,34500,"2012-02-15","BTPN"
3425,3450,3300,3425,824000,"2012-02-16","BTPN"
3450,3450,3425,3450,330500,"2012-02-17","BTPN"
3400,3450,3325,3400,598500,"2012-02-20","BTPN"
3400,3500,3400,3400,178500,"2012-02-21","BTPN"
3375,3425,3375,3375,85000,"2012-02-22","BTPN"
3325,3375,3325,3325,163500,"2012-02-23","BTPN"
3375,3400,3300,3375,1043500,"2012-02-24","BTPN"
3350,3375,3325,3350,70500,"2012-02-27","BTPN"
3300,3400,3300,3300,1171000,"2012-02-28","BTPN"
3350,3400,3350,3350,794000,"2012-02-29","BTPN"
3375,3400,3375,3375,197000,"2012-03-01","BTPN"
3550,3550,3425,3550,947000,"2012-03-02","BTPN"
3500,3600,3500,3500,326000,"2012-03-05","BTPN"
3500,3525,3450,3500,187000,"2012-03-06","BTPN"
3525,3525,3475,3525,149500,"2012-03-07","BTPN"
3525,3550,3525,3525,80000,"2012-03-08","BTPN"
3525,3525,3475,3525,2,"2012-03-09","BTPN"
3550,3575,3550,3550,70000,"2012-03-12","BTPN"
3575,3575,3550,3575,53000,"2012-03-13","BTPN"
3625,3625,3575,3625,236500,"2012-03-14","BTPN"
3600,3650,3600,3600,445500,"2012-03-15","BTPN"
3625,3625,3600,3625,119000,"2012-03-16","BTPN"
3600,3625,3600,3600,94000,"2012-03-19","BTPN"
3600,3625,3600,3600,384000,"2012-03-20","BTPN"
3600,3625,3600,3600,134000,"2012-03-21","BTPN"
3625,3625,3600,3625,52000,"2012-03-22","BTPN"
3500,3600,3500,3500,4813500,"2012-03-26","BTPN"
3525,3525,3475,3525,88000,"2012-03-27","BTPN"
3525,3550,3525,3525,65000,"2012-03-28","BTPN"
3575,3575,3500,3575,331000,"2012-03-29","BTPN"
3600,3600,3550,3600,160000,"2012-03-30","BTPN"
3650,3650,3600,3650,317500,"2012-04-02","BTPN"
3650,3650,3650,3650,0,"2012-04-03","BTPN"
3650,3650,3500,3650,702500,"2012-04-04","BTPN"
3650,3650,3575,3650,140500,"2012-04-05","BTPN"
3575,3650,3575,3575,34000,"2012-04-09","BTPN"
3650,3700,3600,3650,299500,"2012-04-10","BTPN"
3575,3575,3575,3575,5000,"2012-04-11","BTPN"
3575,3650,3575,3575,58000,"2012-04-12","BTPN"
3575,3625,3575,3575,30500,"2012-04-13","BTPN"
3575,3600,3500,3575,95000,"2012-04-16","BTPN"
3550,3550,3550,3550,1000,"2012-04-17","BTPN"
3550,3550,3525,3550,44000,"2012-04-18","BTPN"
3650,3650,3525,3650,292000,"2012-04-19","BTPN"
3625,3625,3550,3625,59500,"2012-04-20","BTPN"
3575,3600,3575,3575,240500,"2012-04-23","BTPN"
3575,3575,3550,3575,221000,"2012-04-24","BTPN"
3550,3575,3525,3550,90000,"2012-04-25","BTPN"
3650,3750,3575,3650,899500,"2012-04-26","BTPN"
3600,3700,3600,3600,299500,"2012-04-27","BTPN"
3550,3575,3500,3550,145500,"2012-04-30","BTPN"
3575,3575,3525,3575,241000,"2012-05-01","BTPN"
3575,3575,3525,3575,3,"2012-05-02","BTPN"
3625,3625,3525,3625,133500,"2012-05-03","BTPN"
3550,3600,3550,3550,12000,"2012-05-04","BTPN"
3575,3575,3475,3575,188500,"2012-05-07","BTPN"
3675,3700,3575,3675,707000,"2012-05-08","BTPN"
3625,3675,3575,3625,187500,"2012-05-09","BTPN"
3650,3650,3600,3650,611000,"2012-05-10","BTPN"
3700,3700,3625,3700,539000,"2012-05-11","BTPN"
3725,3775,3700,3725,639000,"2012-05-14","BTPN"
3700,3750,3650,3700,372500,"2012-05-15","BTPN"
3675,3675,3650,3675,128500,"2012-05-16","BTPN"
3750,3750,3625,3750,358000,"2012-05-21","BTPN"
3750,3800,3750,3750,631000,"2012-05-22","BTPN"
3775,3775,3625,3775,224500,"2012-05-23","BTPN"
3725,3725,3600,3725,412500,"2012-05-24","BTPN"
3700,3700,3550,3700,448500,"2012-05-25","BTPN"
3725,3725,3600,3725,187000,"2012-05-28","BTPN"
3725,3725,3700,3725,193000,"2012-05-29","BTPN"
3700,3725,3700,3700,425500,"2012-05-30","BTPN"
3775,3775,3600,3775,384000,"2012-05-31","BTPN"
3775,3775,3675,3775,317500,"2012-06-01","BTPN"
3650,3775,3650,3650,305500,"2012-06-04","BTPN"
3700,3700,3650,3700,90500,"2012-06-05","BTPN"
3750,3750,3675,3750,226000,"2012-06-06","BTPN"
3700,3725,3650,3700,185000,"2012-06-07","BTPN"
3725,3725,3625,3725,325500,"2012-06-08","BTPN"
3800,3800,3675,3800,89000,"2012-06-11","BTPN"
3750,3775,3675,3750,66500,"2012-06-12","BTPN"
3725,3725,3650,3725,101000,"2012-06-13","BTPN"
3675,3725,3650,3675,132000,"2012-06-14","BTPN"
3700,3700,3650,3700,32500,"2012-06-15","BTPN"
3700,3725,3650,3700,13000,"2012-06-18","BTPN"
3725,3725,3700,3725,148500,"2012-06-19","BTPN"
3700,3700,3675,3700,10500,"2012-06-20","BTPN"
3725,3725,3700,3725,39000,"2012-06-21","BTPN"
3800,3800,3700,3800,106500,"2012-06-22","BTPN"
3800,3800,3700,3800,182500,"2012-06-25","BTPN"
3800,3975,3775,3875,349500,"2012-06-26","BTPN"
3875,3900,3800,3900,98000,"2012-06-27","BTPN"
3900,3925,3800,3925,102000,"2012-06-28","BTPN"
3925,4000,3875,4000,2e+05,"2012-06-29","BTPN"
3950,4000,3875,3950,255500,"2012-07-02","BTPN"
3975,3975,3925,3975,14000,"2012-07-03","BTPN"
3900,3950,3875,3900,315000,"2012-07-04","BTPN"
3875,3900,3875,3875,171000,"2012-07-05","BTPN"
3850,3875,3825,3850,1548000,"2012-07-06","BTPN"
3850,3875,3825,3850,2693000,"2012-07-09","BTPN"
3875,3875,3850,3875,52000,"2012-07-10","BTPN"
3900,3900,3900,3900,4500,"2012-07-11","BTPN"
3900,3900,3850,3900,52000,"2012-07-12","BTPN"
3900,3900,3875,3900,50000,"2012-07-13","BTPN"
3900,3950,3900,3900,175500,"2012-07-16","BTPN"
3950,3950,3875,3950,43000,"2012-07-17","BTPN"
4125,4200,3975,4125,2508500,"2012-07-18","BTPN"
4200,4200,4150,4200,366500,"2012-07-19","BTPN"
4175,4200,4125,4175,126500,"2012-07-20","BTPN"
4150,4150,4075,4150,230500,"2012-07-23","BTPN"
4100,4150,4100,4100,376500,"2012-07-24","BTPN"
4150,4150,4100,4150,119000,"2012-07-25","BTPN"
4100,4125,4100,4100,69500,"2012-07-26","BTPN"
4150,4175,4125,4150,107500,"2012-07-27","BTPN"
4175,4175,4100,4175,206500,"2012-07-30","BTPN"
4200,4250,4125,4200,913000,"2012-07-31","BTPN"
4350,4375,4225,4350,1124000,"2012-08-01","BTPN"
4350,4425,4325,4350,1815000,"2012-08-02","BTPN"
4350,4350,4325,4350,872500,"2012-08-03","BTPN"
4500,4500,4400,4500,331000,"2012-08-06","BTPN"
4525,4550,4475,4525,592000,"2012-08-07","BTPN"
4425,4500,4400,4425,1004500,"2012-08-08","BTPN"
4525,4525,4475,4525,167500,"2012-08-09","BTPN"
4500,4500,4425,4500,149000,"2012-08-10","BTPN"
4500,4525,4450,4500,501500,"2012-08-13","BTPN"
4500,4525,4500,4500,438500,"2012-08-14","BTPN"
4525,4525,4475,4525,33500,"2012-08-15","BTPN"
4825,4825,4550,4825,522500,"2012-08-16","BTPN"
4975,4975,4675,4975,242500,"2012-08-23","BTPN"
4950,4950,4925,4950,1e+05,"2012-08-24","BTPN"
4900,4900,4900,4900,4500,"2012-08-27","BTPN"
4850,4900,4800,4850,155500,"2012-08-28","BTPN"
4725,4825,4725,4725,15500,"2012-08-29","BTPN"
4700,4700,4525,4700,731000,"2012-08-30","BTPN"
4825,4850,4650,4825,189000,"2012-08-31","BTPN"
4875,4900,4725,4875,121500,"2012-09-03","BTPN"
4925,4950,4875,4925,110000,"2012-09-04","BTPN"
4875,4900,4875,4875,111000,"2012-09-05","BTPN"
4950,4950,4825,4950,25500,"2012-09-06","BTPN"
5250,5250,4950,5250,450000,"2012-09-07","BTPN"
5150,5250,4975,5150,683500,"2012-09-10","BTPN"
5050,5050,5000,5050,81500,"2012-09-11","BTPN"
5000,5200,5000,5000,162500,"2012-09-12","BTPN"
5050,5050,5000,5050,24500,"2012-09-13","BTPN"
5250,5250,5050,5250,208500,"2012-09-14","BTPN"
5150,5300,5150,5150,154500,"2012-09-17","BTPN"
5100,5150,5050,5100,196000,"2012-09-18","BTPN"
5050,5100,5050,5050,52000,"2012-09-19","BTPN"
4975,5050,4975,4975,159500,"2012-09-20","BTPN"
5000,5000,4975,5000,55500,"2012-09-21","BTPN"
4900,5000,4875,4900,307500,"2012-09-24","BTPN"
4950,5000,4850,4950,462500,"2012-09-25","BTPN"
4975,5000,4950,4975,352000,"2012-09-26","BTPN"
5200,5200,5000,5200,528000,"2012-09-27","BTPN"
5250,5250,5050,5250,380000,"2012-09-28","BTPN"
5100,5150,5050,5100,610000,"2012-10-01","BTPN"
5200,5200,5150,5200,200500,"2012-10-02","BTPN"
5150,5250,5150,5150,567000,"2012-10-03","BTPN"
5200,5200,5150,5200,177500,"2012-10-04","BTPN"
5200,5200,5050,5200,322000,"2012-10-05","BTPN"
5100,5150,5000,5100,128000,"2012-10-08","BTPN"
5050,5100,5050,5050,19500,"2012-10-09","BTPN"
5100,5100,5100,5100,266000,"2012-10-10","BTPN"
5100,5100,5050,5100,118000,"2012-10-11","BTPN"
5100,5100,5100,5100,6500,"2012-10-12","BTPN"
5050,5100,5000,5050,377500,"2012-10-15","BTPN"
5050,5100,5000,5050,488000,"2012-10-16","BTPN"
5050,5100,5000,5050,674000,"2012-10-17","BTPN"
5050,5200,5050,5050,424000,"2012-10-18","BTPN"
5050,5100,5050,5050,125500,"2012-10-19","BTPN"
5100,5100,5000,5100,168000,"2012-10-22","BTPN"
5100,5100,5050,5100,85500,"2012-10-23","BTPN"
5000,5050,5000,5000,231500,"2012-10-24","BTPN"
5050,5050,5000,5050,138500,"2012-10-25","BTPN"
5050,5050,5050,5050,103000,"2012-10-29","BTPN"
5050,5050,5050,5050,149000,"2012-10-30","BTPN"
5300,5300,5000,5300,234500,"2012-10-31","BTPN"
5150,5300,5100,5150,151000,"2012-11-01","BTPN"
5100,5200,5000,5100,506000,"2012-11-02","BTPN"
5150,5150,5050,5150,752500,"2012-11-05","BTPN"
5150,5150,5000,5150,436000,"2012-11-06","BTPN"
5050,5100,5050,5050,17500,"2012-11-07","BTPN"
5050,5050,5050,5050,451500,"2012-11-08","BTPN"
5150,5150,5050,5150,644000,"2012-11-09","BTPN"
5150,5150,5150,5150,143500,"2012-11-12","BTPN"
5100,5250,5050,5100,226500,"2012-11-13","BTPN"
5100,5100,5000,5100,220000,"2012-11-14","BTPN"
5050,5100,5050,5050,90500,"2012-11-19","BTPN"
5050,5100,5050,5050,105500,"2012-11-20","BTPN"
5100,5200,5050,5100,234000,"2012-11-21","BTPN"
5200,5200,5100,5200,89000,"2012-11-22","BTPN"
5200,5200,5150,5200,111000,"2012-11-23","BTPN"
5200,5250,5200,5200,128500,"2012-11-26","BTPN"
5200,5200,5200,5200,82000,"2012-11-27","BTPN"
5200,5200,5200,5200,39000,"2012-11-28","BTPN"
5200,5200,5150,5200,74500,"2012-11-29","BTPN"
5200,5200,5050,5200,83000,"2012-11-30","BTPN"
5100,5200,5100,5100,13000,"2012-12-03","BTPN"
5200,5200,5100,5200,21000,"2012-12-04","BTPN"
5200,5200,5200,5200,118000,"2012-12-05","BTPN"
5200,5200,5200,5200,1275000,"2012-12-06","BTPN"
5150,5200,5150,5150,48000,"2012-12-07","BTPN"
5250,5250,5050,5250,80000,"2012-12-10","BTPN"
5200,5200,5200,5200,38000,"2012-12-11","BTPN"
5100,5250,5100,5100,129500,"2012-12-12","BTPN"
4925,5100,4925,4925,337000,"2012-12-13","BTPN"
5000,5100,4925,5000,279000,"2012-12-14","BTPN"
5100,5100,5050,5100,739000,"2012-12-17","BTPN"
5000,5100,5000,5000,559000,"2012-12-18","BTPN"
5000,5000,4975,5000,275000,"2012-12-19","BTPN"
5150,5150,5000,5150,190500,"2012-12-20","BTPN"
5150,5150,5100,5150,66500,"2012-12-21","BTPN"
5050,5150,5050,5050,3,"2012-12-26","BTPN"
5050,5050,5050,5050,66500,"2012-12-27","BTPN"
5250,5250,5050,5250,124500,"2012-12-28","BTPN"
5200,5250,5200,5200,171000,"2013-01-02","BTPN"
5350,5450,5200,5350,1315500,"2013-01-03","BTPN"
5400,5450,5250,5400,631500,"2013-01-04","BTPN"
5300,5350,5250,5300,313500,"2013-01-07","BTPN"
5250,5300,5250,5250,260000,"2013-01-08","BTPN"
5300,5350,5300,5300,219500,"2013-01-09","BTPN"
5400,5400,5300,5400,322500,"2013-01-10","BTPN"
5300,5500,5300,5300,873000,"2013-01-11","BTPN"
5300,5300,5300,5300,275000,"2013-01-14","BTPN"
5300,5300,5300,5300,618500,"2013-01-15","BTPN"
5350,5400,5300,5350,14000,"2013-01-16","BTPN"
5350,5350,5350,5350,14000,"2013-01-17","BTPN"
5250,5350,5200,5250,101000,"2013-01-18","BTPN"
5250,5250,5150,5250,268000,"2013-01-21","BTPN"
5250,5250,5250,5250,0,"2013-01-22","BTPN"
5200,5200,5150,5200,13500,"2013-01-23","BTPN"
5150,5200,5150,5150,72500,"2013-01-25","BTPN"
5050,5200,5050,5050,69500,"2013-01-28","BTPN"
5200,5200,5100,5200,580000,"2013-01-29","BTPN"
5100,5200,5100,5100,932500,"2013-01-30","BTPN"
4950,5100,4900,4950,1335500,"2013-01-31","BTPN"
4975,5050,4950,4975,1957000,"2013-02-01","BTPN"
4800,5000,4775,4800,2478500,"2013-02-04","BTPN"
4725,4825,4625,4725,1482000,"2013-02-05","BTPN"
4825,4825,4700,4825,1398500,"2013-02-06","BTPN"
4750,4800,4750,4750,97000,"2013-02-07","BTPN"
4675,4800,4675,4675,557000,"2013-02-08","BTPN"
4675,4725,4675,4675,1210000,"2013-02-11","BTPN"
4650,4700,4650,4650,1286500,"2013-02-12","BTPN"
4650,4675,4625,4650,246500,"2013-02-13","BTPN"
4725,4750,4650,4725,887000,"2013-02-14","BTPN"
4800,5050,4725,4800,3088000,"2013-02-15","BTPN"
4800,4900,4800,4800,299000,"2013-02-18","BTPN"
4900,4975,4850,4900,1198500,"2013-02-19","BTPN"
4900,4975,4900,4900,765500,"2013-02-20","BTPN"
4875,4900,4850,4875,221000,"2013-02-21","BTPN"
4800,4900,4800,4800,3,"2013-02-22","BTPN"
4825,4875,4800,4825,173500,"2013-02-25","BTPN"
4750,4800,4625,4750,2302000,"2013-02-26","BTPN"
4700,4750,4700,4700,339000,"2013-02-27","BTPN"
4700,4750,4675,4700,760000,"2013-02-28","BTPN"
4675,4750,4650,4675,780500,"2013-03-01","BTPN"
4675,4675,4675,4675,0,"2013-03-04","BTPN"
4600,4750,4600,4600,762000,"2013-03-05","BTPN"
4650,4675,4600,4650,686500,"2013-03-06","BTPN"
4825,4950,4700,4825,2460500,"2013-03-07","BTPN"
4925,5050,4900,4925,3500000,"2013-03-08","BTPN"
4900,4950,4875,4900,718500,"2013-03-11","BTPN"
4975,4975,4900,4975,2242500,"2013-03-13","BTPN"
5100,5200,4975,5100,3516500,"2013-03-14","BTPN"
5100,5200,5050,5100,2028000,"2013-03-15","BTPN"
4875,5150,4875,4875,1571000,"2013-03-18","BTPN"
5050,5050,4875,5050,2278000,"2013-03-19","BTPN"
5050,5050,4950,5050,1109500,"2013-03-20","BTPN"
5150,5150,4975,5150,2446500,"2013-03-21","BTPN"
5150,5200,5050,5150,1148000,"2013-03-22","BTPN"
5300,5300,5100,5300,1161500,"2013-03-25","BTPN"
5100,5250,5100,5100,1050500,"2013-03-26","BTPN"
5300,5300,5100,5300,1412500,"2013-03-27","BTPN"
5300,5400,5200,5300,1242000,"2013-03-28","BTPN"
5350,5400,5250,5350,765500,"2013-04-01","BTPN"
5250,5300,4975,5250,182500,"2013-04-02","BTPN"
5150,5400,5150,5150,3,"2013-04-03","BTPN"
5200,5200,5150,5200,86500,"2013-04-04","BTPN"
5200,5200,5150,5200,81500,"2013-04-05","BTPN"
5150,5200,4975,5150,569000,"2013-04-08","BTPN"
5100,5200,5100,5100,57000,"2013-04-09","BTPN"
5100,5150,5050,5100,312000,"2013-04-10","BTPN"
5100,5100,5000,5100,164000,"2013-04-11","BTPN"
5050,5100,5050,5050,102500,"2013-04-12","BTPN"
5250,5250,5000,5250,326000,"2013-04-15","BTPN"
5300,5300,5150,5300,315000,"2013-04-16","BTPN"
5350,5350,5250,5350,312500,"2013-04-17","BTPN"
5250,5350,5200,5250,246000,"2013-04-18","BTPN"
5100,5300,5100,5100,368000,"2013-04-19","BTPN"
5100,5100,4975,5050,856000,"2013-04-22","BTPN"
5050,5050,5050,5050,0,"2013-04-23","BTPN"
4950,5250,4950,5050,1534500,"2013-04-24","BTPN"
5150,5150,5000,5100,746500,"2013-04-25","BTPN"
5100,5100,5000,5000,342500,"2013-04-26","BTPN"
5050,5600,5050,5200,4171000,"2013-04-29","BTPN"
5250,5350,5200,5300,1133000,"2013-04-30","BTPN"
5350,5550,5350,5450,1706500,"2013-05-01","BTPN"
5450,5800,5450,5600,6111500,"2013-05-02","BTPN"
5600,5700,5550,5650,1500500,"2013-05-03","BTPN"
5650,5950,5650,5950,3,"2013-05-06","BTPN"
6000,6000,5800,5800,2380500,"2013-05-07","BTPN"
5800,6000,5600,5700,2901500,"2013-05-08","BTPN"
5850,6050,5800,5800,6472000,"2013-05-10","BTPN"
5800,5900,5400,5450,3,"2013-05-13","BTPN"
5400,5500,5200,5200,2819500,"2013-05-14","BTPN"
5250,5500,5100,5450,4603000,"2013-05-15","BTPN"
5450,5450,5300,5400,1507000,"2013-05-16","BTPN"
5350,5350,5250,5250,531000,"2013-05-17","BTPN"
5250,5400,5200,5250,972500,"2013-05-20","BTPN"
5250,5300,5200,5250,420500,"2013-05-21","BTPN"
5250,5300,5200,5300,280500,"2013-05-22","BTPN"
5300,5300,5100,5200,1235000,"2013-05-23","BTPN"
5200,5250,5150,5150,393000,"2013-05-24","BTPN"
5150,5150,4850,4850,3,"2013-05-27","BTPN"
4875,5000,4675,4675,4794500,"2013-05-28","BTPN"
4750,4900,4650,4775,4971500,"2013-05-29","BTPN"
4750,4800,4700,4775,1412500,"2013-05-30","BTPN"
4775,5100,4775,4900,4666500,"2013-05-31","BTPN"
4900,4900,4775,4775,1747000,"2013-06-03","BTPN"
4775,5000,4775,5000,1509500,"2013-06-04","BTPN"
5000,5000,4775,4825,1567500,"2013-06-05","BTPN"
4800,4850,4725,4825,1491000,"2013-06-07","BTPN"
4850,4975,4825,4950,2260000,"2013-06-10","BTPN"
4950,4975,4750,4900,2903000,"2013-06-11","BTPN"
4800,5100,4725,4950,2787500,"2013-06-12","BTPN"
5050,5050,4825,4850,963000,"2013-06-13","BTPN"
4875,4875,4800,4850,1017000,"2013-06-14","BTPN"
4850,5000,4825,5000,518500,"2013-06-17","BTPN"
4975,5000,4900,4975,703500,"2013-06-18","BTPN"
4950,4950,4850,4875,167500,"2013-06-19","BTPN"
4800,4800,4675,4700,927000,"2013-06-20","BTPN"
4625,4900,4400,4500,1321000,"2013-06-21","BTPN"
4500,4575,4250,4250,3,"2013-06-24","BTPN"
4300,4325,3900,4050,3,"2013-06-25","BTPN"
4125,4200,4025,4100,2477500,"2013-06-26","BTPN"
4150,4250,4100,4100,791500,"2013-06-27","BTPN"
4125,4175,4125,4150,558000,"2013-06-28","BTPN"
4150,4175,4075,4100,502500,"2013-07-01","BTPN"
4150,4150,4050,4050,498000,"2013-07-02","BTPN"
4075,4075,4000,4050,11008000,"2013-07-03","BTPN"
4075,4125,4050,4125,265000,"2013-07-04","BTPN"
4150,4175,4050,4150,67000,"2013-07-05","BTPN"
4075,4125,4025,4125,237500,"2013-07-08","BTPN"
4125,4125,3900,4050,156500,"2013-07-09","BTPN"
4050,4150,4050,4125,362000,"2013-07-10","BTPN"
4125,4350,4125,4325,305000,"2013-07-11","BTPN"
4350,4400,4325,4350,507000,"2013-07-12","BTPN"
4300,4350,4275,4300,110500,"2013-07-15","BTPN"
4275,4300,4250,4300,425000,"2013-07-16","BTPN"
4350,4500,4350,4375,246000,"2013-07-17","BTPN"
4475,4475,4400,4425,250000,"2013-07-18","BTPN"
4400,4500,4400,4500,241500,"2013-07-19","BTPN"
4500,4525,4475,4525,37500,"2013-07-22","BTPN"
4550,4575,4500,4575,139500,"2013-07-23","BTPN"
4575,4675,4575,4650,331000,"2013-07-24","BTPN"
4650,4675,4550,4625,148500,"2013-07-25","BTPN"
4500,4500,4400,4475,516000,"2013-07-26","BTPN"
4400,4450,4400,4400,26000,"2013-07-29","BTPN"
4400,4400,4375,4400,45500,"2013-07-30","BTPN"
4375,4375,4325,4350,20500,"2013-07-31","BTPN"
4350,4400,4300,4400,194000,"2013-08-01","BTPN"
4350,4500,4325,4475,462500,"2013-08-02","BTPN"
4450,4450,4200,4300,109000,"2013-08-12","BTPN"
4300,4300,4250,4300,314500,"2013-08-13","BTPN"
4350,4350,4275,4275,130000,"2013-08-14","BTPN"
4275,4275,4250,4250,372500,"2013-08-15","BTPN"
4250,4250,4200,4200,115000,"2013-08-16","BTPN"
4100,4100,3950,4000,497000,"2013-08-19","BTPN"
4000,4000,3775,3950,810000,"2013-08-20","BTPN"
3950,3950,3850,3850,312500,"2013-08-21","BTPN"
3800,3925,3750,3925,516000,"2013-08-22","BTPN"
3925,3925,3850,3900,82500,"2013-08-23","BTPN"
3900,3950,3850,3850,549000,"2013-08-26","BTPN"
3800,3800,3750,3800,1081000,"2013-08-27","BTPN"
3700,3825,3600,3800,721000,"2013-08-28","BTPN"
3800,3900,3800,3850,441000,"2013-08-29","BTPN"
3875,3950,3875,3900,70500,"2013-08-30","BTPN"
3900,3900,3850,3900,213000,"2013-09-02","BTPN"
3850,3900,3850,3900,153500,"2013-09-03","BTPN"
3850,3875,3825,3875,215000,"2013-09-04","BTPN"
3850,3900,3850,3850,284500,"2013-09-05","BTPN"
3825,3900,3800,3900,171000,"2013-09-06","BTPN"
3950,3950,3900,3925,42000,"2013-09-09","BTPN"
3950,4125,3950,4000,725000,"2013-09-10","BTPN"
4000,4025,3975,4000,56500,"2013-09-11","BTPN"
4000,4050,4000,4025,24000,"2013-09-12","BTPN"
3925,4000,3925,4000,26500,"2013-09-13","BTPN"
4025,4050,4000,4050,86500,"2013-09-16","BTPN"
4050,4050,4000,4025,13000,"2013-09-17","BTPN"
4025,4050,4025,4025,22500,"2013-09-18","BTPN"
4075,4400,4050,4350,555500,"2013-09-19","BTPN"
4300,4300,4100,4100,339500,"2013-09-20","BTPN"
4050,4150,4050,4150,80000,"2013-09-23","BTPN"
4150,4150,4050,4050,88000,"2013-09-24","BTPN"
4050,4075,4000,4000,170000,"2013-09-25","BTPN"
4050,4050,3975,4000,1e+05,"2013-09-26","BTPN"
4000,4025,3975,3975,23500,"2013-09-27","BTPN"
3925,3975,3925,3975,51500,"2013-09-30","BTPN"
3975,4000,3950,3950,34000,"2013-10-01","BTPN"
4000,4000,3950,3950,57500,"2013-10-02","BTPN"
3975,4050,3975,3975,31000,"2013-10-03","BTPN"
4000,4025,4000,4000,102500,"2013-10-04","BTPN"
4025,4025,3950,4000,34000,"2013-10-07","BTPN"
4000,4025,4000,4000,203000,"2013-10-08","BTPN"
4000,4025,4000,4000,94000,"2013-10-09","BTPN"
4000,4025,4000,4025,140500,"2013-10-10","BTPN"
4050,4125,4000,4000,82000,"2013-10-11","BTPN"
4050,4100,3950,3950,128000,"2013-10-16","BTPN"
4000,4150,4000,4000,139000,"2013-10-17","BTPN"
4150,4250,4150,4250,99500,"2013-10-18","BTPN"
4300,4300,4250,4250,137500,"2013-10-21","BTPN"
4250,4250,4200,4200,69500,"2013-10-22","BTPN"
4200,4225,4200,4225,44500,"2013-10-23","BTPN"
4200,4225,4125,4225,27000,"2013-10-24","BTPN"
4225,4225,4100,4100,161000,"2013-10-25","BTPN"
4100,4350,4100,4350,388000,"2013-10-28","BTPN"
4350,4425,4300,4400,445000,"2013-10-29","BTPN"
4400,4400,4375,4375,111500,"2013-10-30","BTPN"
4375,4375,4350,4375,192000,"2013-10-31","BTPN"
4375,4375,4300,4350,69500,"2013-11-01","BTPN"
4350,4400,4325,4400,67500,"2013-11-04","BTPN"
4325,4325,4325,4325,18000,"2013-11-06","BTPN"
4325,4350,4325,4350,36500,"2013-11-07","BTPN"
4350,4350,4200,4250,90500,"2013-11-08","BTPN"
4250,4325,4250,4325,106500,"2013-11-11","BTPN"
4325,4325,4175,4200,97500,"2013-11-12","BTPN"
4175,4275,4175,4200,470000,"2013-11-13","BTPN"
4225,4225,4225,4225,30000,"2013-11-14","BTPN"
4225,4225,4200,4200,363500,"2013-11-15","BTPN"
4200,4250,4200,4250,7000,"2013-11-18","BTPN"
4200,4275,4200,4275,165000,"2013-11-19","BTPN"
4300,4300,4275,4275,656000,"2013-11-20","BTPN"
4150,4275,4150,4200,56000,"2013-11-21","BTPN"
4200,4200,4175,4200,247000,"2013-11-22","BTPN"
4200,4300,4200,4275,1064500,"2013-11-25","BTPN"
4200,4200,4200,4200,4000,"2013-11-26","BTPN"
4175,4175,4150,4175,33000,"2013-11-27","BTPN"
4175,4225,4150,4225,114500,"2013-11-28","BTPN"
4175,4175,4150,4150,13500,"2013-11-29","BTPN"
4175,4200,4000,4025,674000,"2013-12-02","BTPN"
3975,4025,3975,4000,128000,"2013-12-03","BTPN"
3950,4000,3800,3800,391500,"2013-12-04","BTPN"
3925,3925,3800,3800,105000,"2013-12-05","BTPN"
3825,3825,3800,3800,20500,"2013-12-06","BTPN"
3850,3875,3850,3850,381000,"2013-12-09","BTPN"
3850,3975,3850,3975,161000,"2013-12-10","BTPN"
3975,3975,3975,3975,24000,"2013-12-11","BTPN"
3975,3975,3975,3975,1500,"2013-12-12","BTPN"
3975,3975,3900,3900,50000,"2013-12-13","BTPN"
3900,3950,3875,3950,449000,"2013-12-16","BTPN"
3950,4025,3925,4025,267000,"2013-12-17","BTPN"
4000,4025,4000,4025,20000,"2013-12-18","BTPN"
4025,4025,4000,4000,9000,"2013-12-19","BTPN"
3975,4150,3925,4150,203000,"2013-12-20","BTPN"
4200,4275,4175,4250,438500,"2013-12-23","BTPN"
4250,4275,4250,4275,24500,"2013-12-24","BTPN"
4275,4325,4275,4325,254000,"2013-12-27","BTPN"
4300,4350,4300,4300,131500,"2013-12-30","BTPN"
4250,4300,4250,4300,60000,"2014-01-02","BTPN"
4275,4400,4275,4400,503000,"2014-01-03","BTPN"
4400,4400,4370,4400,115300,"2014-01-06","BTPN"
4380,4400,4380,4400,219700,"2014-01-07","BTPN"
4380,4400,4380,4400,36000,"2014-01-08","BTPN"
4400,4400,4390,4400,91300,"2014-01-09","BTPN"
4400,4440,4400,4425,37600,"2014-01-10","BTPN"
4430,4475,4425,4450,258400,"2014-01-13","BTPN"
4500,4600,4450,4450,66500,"2014-01-15","BTPN"
4450,4500,4450,4450,12600,"2014-01-16","BTPN"
4450,4550,4450,4500,109300,"2014-01-17","BTPN"
4500,4525,4500,4500,53800,"2014-01-20","BTPN"
4525,4600,4520,4520,44900,"2014-01-21","BTPN"
4500,4520,4495,4520,105200,"2014-01-22","BTPN"
4550,4550,4500,4500,70300,"2014-01-23","BTPN"
4525,4525,4500,4525,111300,"2014-01-24","BTPN"
4375,4500,4350,4500,26000,"2014-01-27","BTPN"
4500,4590,4500,4560,41700,"2014-01-28","BTPN"
4525,4600,4525,4600,33000,"2014-01-29","BTPN"
4600,4600,4500,4525,106800,"2014-01-30","BTPN"
4500,4600,4400,4500,530500,"2014-02-03","BTPN"
4500,4500,4500,4500,0,"2014-02-04","BTPN"
4540,4640,4500,4500,353000,"2014-02-05","BTPN"
4500,4500,4450,4500,244000,"2014-02-06","BTPN"
4475,4620,4475,4510,92700,"2014-02-07","BTPN"
4610,4610,4500,4500,23200,"2014-02-10","BTPN"
4500,4500,4500,4500,9000,"2014-02-11","BTPN"
4500,4500,4500,4500,13900,"2014-02-12","BTPN"
4500,4550,4500,4540,55000,"2014-02-13","BTPN"
4570,4570,4500,4520,470300,"2014-02-14","BTPN"
4520,4520,4460,4500,146400,"2014-02-17","BTPN"
4460,4510,4460,4460,218000,"2014-02-18","BTPN"
4460,4460,4370,4370,29900,"2014-02-19","BTPN"
4370,4370,4265,4270,68900,"2014-02-20","BTPN"
4260,4275,4240,4265,294200,"2014-02-21","BTPN"
4265,4305,4265,4295,228100,"2014-02-24","BTPN"
4305,4360,4305,4350,134100,"2014-02-25","BTPN"
4360,4395,4135,4135,211200,"2014-02-26","BTPN"
4220,4255,4195,4220,125700,"2014-02-27","BTPN"
4220,4235,4210,4225,206300,"2014-02-28","BTPN"
4225,4230,4200,4230,65100,"2014-03-03","BTPN"
4230,4300,4210,4295,147400,"2014-03-04","BTPN"
4295,4295,4270,4285,14800,"2014-03-05","BTPN"
4285,4295,4280,4295,33600,"2014-03-06","BTPN"
4300,4300,4255,4285,236700,"2014-03-07","BTPN"
4285,4360,4285,4310,580300,"2014-03-10","BTPN"
4350,4510,4350,4500,742500,"2014-03-11","BTPN"
4500,4500,4400,4425,85700,"2014-03-12","BTPN"
4490,4490,4450,4490,236900,"2014-03-13","BTPN"
4455,4890,4455,4850,2160000,"2014-03-14","BTPN"
4875,5100,4850,4930,1004700,"2014-03-17","BTPN"
4980,5000,4875,4885,1129300,"2014-03-18","BTPN"
4900,4900,4580,4700,590600,"2014-03-19","BTPN"
4700,4700,4500,4500,230700,"2014-03-20","BTPN"
4600,4600,4395,4420,93600,"2014-03-21","BTPN"
4430,4430,4375,4400,169700,"2014-03-24","BTPN"
4400,4400,4335,4335,170300,"2014-03-25","BTPN"
4340,4340,4265,4280,493500,"2014-03-26","BTPN"
4275,4275,4235,4250,182300,"2014-03-27","BTPN"
4250,4300,4250,4290,551500,"2014-03-28","BTPN"
4280,4450,4280,4400,985700,"2014-04-01","BTPN"
4450,4470,4400,4425,321200,"2014-04-02","BTPN"
4460,4460,4420,4425,614100,"2014-04-03","BTPN"
4425,4425,4305,4320,223900,"2014-04-04","BTPN"
4320,4320,4200,4200,1408300,"2014-04-07","BTPN"
4210,4230,4200,4200,231900,"2014-04-08","BTPN"
4200,4200,4200,4200,0,"2014-04-09","BTPN"
4200,4235,4050,4050,792400,"2014-04-10","BTPN"
4000,4115,4000,4100,206500,"2014-04-11","BTPN"
4120,4150,4100,4100,188500,"2014-04-14","BTPN"
4155,4155,4020,4020,283300,"2014-04-15","BTPN"
4040,4095,4015,4020,275200,"2014-04-16","BTPN"
4050,4175,4025,4030,407200,"2014-04-17","BTPN"
4035,4070,4030,4035,97600,"2014-04-21","BTPN"
4060,4200,4060,4160,397300,"2014-04-22","BTPN"
4160,4195,4060,4060,165800,"2014-04-23","BTPN"
4055,4095,4050,4070,189900,"2014-04-24","BTPN"
4090,4160,4070,4125,302300,"2014-04-25","BTPN"
4120,4125,4045,4055,251100,"2014-04-28","BTPN"
4100,4100,4050,4060,33700,"2014-04-29","BTPN"
4100,4100,4050,4075,72600,"2014-04-30","BTPN"
4100,4250,4080,4160,563400,"2014-05-02","BTPN"
4165,4200,4165,4170,464800,"2014-05-05","BTPN"
4180,4195,4150,4155,234800,"2014-05-06","BTPN"
4115,4160,4100,4150,119400,"2014-05-07","BTPN"
4110,4155,4100,4100,203900,"2014-05-08","BTPN"
4105,4165,4105,4140,35800,"2014-05-09","BTPN"
4140,4170,4085,4140,61300,"2014-05-12","BTPN"
4150,4150,4140,4140,283100,"2014-05-13","BTPN"
4145,4150,4140,4140,497000,"2014-05-14","BTPN"
4160,4160,4140,4145,205600,"2014-05-16","BTPN"
4025,4145,4025,4025,404900,"2014-05-19","BTPN"
4030,4065,4000,4030,529400,"2014-05-20","BTPN"
4040,4065,4000,4040,149100,"2014-05-21","BTPN"
4030,4050,4020,4030,254200,"2014-05-22","BTPN"
4050,4090,4040,4050,142400,"2014-05-23","BTPN"
4055,4055,4050,4055,43900,"2014-05-26","BTPN"
4085,4100,4050,4085,353500,"2014-05-28","BTPN"
4090,4100,4055,4090,415000,"2014-05-30","BTPN"
4225,4230,4075,4225,430100,"2014-06-02","BTPN"
4215,4225,4180,4215,154700,"2014-06-03","BTPN"
4200,4200,4200,4200,602600,"2014-06-04","BTPN"
4200,4200,4200,4200,231100,"2014-06-05","BTPN"
4200,4220,4200,4200,239100,"2014-06-06","BTPN"
4200,4230,4200,4200,374400,"2014-06-09","BTPN"
4225,4225,4190,4225,144600,"2014-06-10","BTPN"
4200,4220,4200,4200,51800,"2014-06-11","BTPN"
4230,4260,4200,4230,415900,"2014-06-12","BTPN"
4230,4250,4220,4230,277000,"2014-06-13","BTPN"
4225,4225,4215,4225,71700,"2014-06-16","BTPN"
4225,4225,4220,4225,70900,"2014-06-17","BTPN"
4225,4225,4220,4225,102200,"2014-06-18","BTPN"
4220,4220,4215,4220,323500,"2014-06-19","BTPN"
4225,4225,4215,4225,22400,"2014-06-20","BTPN"
4235,4235,4215,4235,44800,"2014-06-23","BTPN"
4235,4250,4235,4235,172000,"2014-06-24","BTPN"
4245,4250,4225,4245,107500,"2014-06-25","BTPN"
4245,4250,4235,4245,22000,"2014-06-26","BTPN"
4245,4250,4235,4245,353500,"2014-06-27","BTPN"
4250,4255,4250,4250,45300,"2014-06-30","BTPN"
4250,4250,4240,4250,73900,"2014-07-01","BTPN"
4240,4250,4240,4240,116900,"2014-07-02","BTPN"
4250,4250,4230,4250,103500,"2014-07-03","BTPN"
4300,4310,4250,4300,35400,"2014-07-04","BTPN"
4270,4290,4180,4270,43600,"2014-07-07","BTPN"
4195,4300,4140,4195,355100,"2014-07-08","BTPN"
4195,4195,4195,4195,0,"2014-07-09","BTPN"
4050,4200,4050,4050,333600,"2014-07-10","BTPN"
4040,4100,4035,4040,562300,"2014-07-11","BTPN"
4060,4090,4025,4060,30800,"2014-07-14","BTPN"
4050,4100,4050,4050,38100,"2014-07-15","BTPN"
4130,4140,4085,4130,470000,"2014-07-16","BTPN"
4125,4155,4125,4125,118200,"2014-07-17","BTPN"
4160,4190,4100,4160,287600,"2014-07-18","BTPN"
4160,4200,4150,4160,202300,"2014-07-21","BTPN"
4160,4160,4150,4160,113400,"2014-07-22","BTPN"
4160,4185,4160,4160,135900,"2014-07-23","BTPN"
4160,4165,4160,4160,36200,"2014-07-24","BTPN"
4150,4160,4150,4150,45600,"2014-07-25","BTPN"
4100,4100,4050,4100,30300,"2014-08-04","BTPN"
4090,4100,4070,4090,17500,"2014-08-05","BTPN"
4110,4110,4090,4110,316900,"2014-08-06","BTPN"
4130,4150,4125,4130,37200,"2014-08-07","BTPN"
4125,4125,4100,4125,3300,"2014-08-08","BTPN"
4125,4125,4120,4125,17300,"2014-08-11","BTPN"
4205,4210,4150,4205,200900,"2014-08-12","BTPN"
4200,4210,4200,4200,25800,"2014-08-13","BTPN"
4160,4200,4155,4160,200700,"2014-08-14","BTPN"
4130,4210,4130,4130,400,"2014-08-15","BTPN"
4195,4195,4085,4195,16200,"2014-08-18","BTPN"
4200,4205,4175,4200,301900,"2014-08-19","BTPN"
4200,4200,4200,4200,100,"2014-08-20","BTPN"
4215,4215,4135,4215,294300,"2014-08-21","BTPN"
4225,4225,4210,4225,882200,"2014-08-22","BTPN"
4250,4250,4225,4250,227300,"2014-08-25","BTPN"
4250,4250,4200,4250,244300,"2014-08-26","BTPN"
4260,4260,4150,4260,58200,"2014-08-27","BTPN"
4270,4280,4190,4270,469100,"2014-08-28","BTPN"
4260,4270,4260,4260,22600,"2014-08-29","BTPN"
4240,4250,4240,4240,23200,"2014-09-01","BTPN"
4300,4350,4240,4300,92900,"2014-09-02","BTPN"
4330,4395,4300,4330,332000,"2014-09-03","BTPN"
4340,4340,4330,4340,47700,"2014-09-04","BTPN"
4340,4375,4340,4340,74200,"2014-09-05","BTPN"
4360,4370,4340,4360,92100,"2014-09-08","BTPN"
4360,4365,4360,4360,484600,"2014-09-09","BTPN"
4395,4395,4225,4395,295900,"2014-09-10","BTPN"
4395,4400,4350,4395,104600,"2014-09-11","BTPN"
4545,4545,4380,4545,213600,"2014-09-12","BTPN"
4500,4540,4460,4500,109300,"2014-09-15","BTPN"
4480,4490,4480,4480,52700,"2014-09-16","BTPN"
4525,4545,4480,4525,241200,"2014-09-17","BTPN"
4525,4545,4525,4525,672600,"2014-09-18","BTPN"
4555,4555,4525,4555,179400,"2014-09-19","BTPN"
4555,4560,4550,4555,88900,"2014-09-22","BTPN"
4600,4615,4505,4600,270200,"2014-09-23","BTPN"
4600,4600,4600,4600,35500,"2014-09-24","BTPN"
4640,4640,4600,4640,120900,"2014-09-25","BTPN"
4600,4620,4600,4600,39900,"2014-09-26","BTPN"
4600,4650,4580,4600,215200,"2014-09-29","BTPN"
4600,4605,4580,4600,855600,"2014-09-30","BTPN"
4600,4615,4585,4600,9000,"2014-10-01","BTPN"
4525,4555,4445,4525,321800,"2014-10-02","BTPN"
4485,4500,4440,4485,38700,"2014-10-03","BTPN"
4480,4480,4440,4480,114400,"2014-10-06","BTPN"
4480,4480,4480,4480,18500,"2014-10-07","BTPN"
4450,4475,4450,4450,68700,"2014-10-08","BTPN"
4470,4470,4470,4470,15700,"2014-10-09","BTPN"
4470,4470,4470,4470,14000,"2014-10-10","BTPN"
4400,4470,4400,4400,12300,"2014-10-13","BTPN"
4400,4400,4375,4400,42200,"2014-10-14","BTPN"
4500,4500,4400,4500,45800,"2014-10-15","BTPN"
4450,4500,4450,4450,65200,"2014-10-16","BTPN"
4450,4460,4450,4450,59800,"2014-10-17","BTPN"
4460,4465,4450,4460,91000,"2014-10-20","BTPN"
4460,4460,4450,4460,126200,"2014-10-21","BTPN"
4460,4460,4430,4460,2900,"2014-10-22","BTPN"
4460,4470,4460,4460,221200,"2014-10-23","BTPN"
4455,4460,4440,4455,515200,"2014-10-24","BTPN"
4440,4460,4435,4440,367900,"2014-10-27","BTPN"
4440,4440,4440,4440,200,"2014-10-28","BTPN"
4350,4400,4350,4350,338600,"2014-10-29","BTPN"
4240,4325,4230,4240,135200,"2014-10-30","BTPN"
4230,4240,4220,4230,106300,"2014-10-31","BTPN"
4230,4235,4230,4230,140300,"2014-11-03","BTPN"
4285,4285,4240,4285,41600,"2014-11-04","BTPN"
4230,4260,4175,4230,781000,"2014-11-05","BTPN"
4200,4200,4200,4200,6300,"2014-11-06","BTPN"
4180,4250,4175,4180,164600,"2014-11-07","BTPN"
4180,4180,4175,4180,32400,"2014-11-10","BTPN"
4200,4200,4200,4200,500,"2014-11-11","BTPN"
4180,4200,4175,4180,396100,"2014-11-12","BTPN"
4180,4180,4180,4180,27600,"2014-11-13","BTPN"
4175,4180,4175,4175,19100,"2014-11-14","BTPN"
4175,4150,4125,4150,6700,"2014-11-17","BTPN"
4250,4250,4150,4250,4500,"2014-11-18","BTPN"
4245,4245,4155,4245,49400,"2014-11-19","BTPN"
4200,4200,4200,4200,1000,"2014-11-20","BTPN"
4200,4200,4165,4200,143400,"2014-11-21","BTPN"
4160,4170,4160,4160,23400,"2014-11-24","BTPN"
4190,4190,4125,4190,5100,"2014-11-25","BTPN"
4125,4190,4125,4125,51500,"2014-11-26","BTPN"
4110,4175,4105,4110,33700,"2014-11-27","BTPN"
4095,4110,4095,4095,13500,"2014-11-28","BTPN"
4095,4095,4040,4045,59700,"2014-12-01","BTPN"
4045,4050,4040,4040,58500,"2014-12-02","BTPN"
4050,4080,4030,4055,463800,"2014-12-03","BTPN"
4080,4080,4060,4060,25200,"2014-12-04","BTPN"
4070,4100,4070,4080,69800,"2014-12-05","BTPN"
4080,4165,4080,4165,65400,"2014-12-08","BTPN"
4165,4165,4165,4165,13800,"2014-12-09","BTPN"
4165,4195,4155,4170,706800,"2014-12-10","BTPN"
4160,4170,4160,4170,1e+06,"2014-12-11","BTPN"
4170,4170,4170,4170,20000,"2014-12-12","BTPN"
4150,4150,4150,4150,200,"2014-12-15","BTPN"
4100,4100,4000,4050,33400,"2014-12-16","BTPN"
4000,4070,3995,4050,4700,"2014-12-17","BTPN"
4050,4065,4050,4050,3500,"2014-12-18","BTPN"
4050,4050,4015,4045,34000,"2014-12-19","BTPN"
4080,4080,4025,4025,28800,"2014-12-22","BTPN"
4025,4050,4000,4015,8200,"2014-12-23","BTPN"
4025,4025,4000,4000,47600,"2014-12-24","BTPN"
4000,4000,3950,4000,295700,"2014-12-29","BTPN"
4000,4025,3950,3950,421600,"2014-12-30","BTPN"
4000,4000,3950,3990,4700,"2015-01-02","BTPN"
4000,4000,3990,4000,10200,"2015-01-05","BTPN"
4000,4000,3985,3985,743400,"2015-01-06","BTPN"
4000,4000,3990,3990,2400,"2015-01-07","BTPN"
3990,3995,3985,3990,9900,"2015-01-08","BTPN"
4000,4025,3985,3985,906700,"2015-01-09","BTPN"
4000,4000,3985,3995,59600,"2015-01-12","BTPN"
3995,3995,3985,3985,106000,"2015-01-13","BTPN"
3990,3990,3980,3985,17200,"2015-01-14","BTPN"
4050,4050,3980,4050,190200,"2015-01-15","BTPN"
4045,4050,3990,3990,18400,"2015-01-16","BTPN"
3980,4000,3975,3990,146400,"2015-01-19","BTPN"
3995,4000,3995,4000,218000,"2015-01-20","BTPN"
4000,4075,4000,4075,58500,"2015-01-21","BTPN"
4100,4100,4000,4000,3600,"2015-01-22","BTPN"
3960,4025,3950,4005,316500,"2015-01-23","BTPN"
4000,4000,3975,4000,403500,"2015-01-26","BTPN"
4000,4020,4000,4010,1900,"2015-01-27","BTPN"
3980,3980,3975,3980,34900,"2015-01-28","BTPN"
4075,4075,3980,3980,2500,"2015-01-29","BTPN"
3980,4010,3980,4000,526000,"2015-01-30","BTPN"
4010,4100,4000,4095,19000,"2015-02-02","BTPN"
4020,4040,4000,4000,107200,"2015-02-03","BTPN"
4000,4100,4000,4100,36100,"2015-02-04","BTPN"
4000,4000,4000,4000,12700,"2015-02-05","BTPN"
4000,4000,4000,4000,100,"2015-02-06","BTPN"
4000,4100,4000,4100,22300,"2015-02-09","BTPN"
4050,4050,4050,4050,200,"2015-02-10","BTPN"
4000,4000,4000,4000,4200,"2015-02-11","BTPN"
4000,4005,4000,4005,15800,"2015-02-12","BTPN"
4050,4060,4050,4060,101800,"2015-02-13","BTPN"
4070,4200,4060,4200,164300,"2015-02-16","BTPN"
4200,4220,4060,4060,166400,"2015-02-17","BTPN"
4065,4250,4060,4060,250600,"2015-02-18","BTPN"
4190,4400,4190,4315,992800,"2015-02-20","BTPN"
4315,4315,4210,4280,515400,"2015-02-23","BTPN"
4280,4295,4280,4295,429200,"2015-02-24","BTPN"
4300,4305,4200,4290,381000,"2015-02-25","BTPN"
4285,4295,4275,4280,323600,"2015-02-26","BTPN"
4270,4280,4200,4205,26000,"2015-02-27","BTPN"
4205,4245,4150,4150,34300,"2015-03-02","BTPN"
4150,4200,4150,4190,68000,"2015-03-03","BTPN"
4145,4175,4140,4150,6900,"2015-03-04","BTPN"
4220,4230,4150,4220,118700,"2015-03-05","BTPN"
4220,4230,4220,4220,20800,"2015-03-06","BTPN"
4220,4245,4220,4235,52900,"2015-03-09","BTPN"
4235,4290,4235,4290,13200,"2015-03-10","BTPN"
4240,4255,4220,4220,257000,"2015-03-11","BTPN"
4235,4240,4230,4230,10600,"2015-03-12","BTPN"
4230,4250,4230,4230,277700,"2015-03-13","BTPN"
4220,4225,4220,4220,16600,"2015-03-16","BTPN"
4220,4230,4220,4220,21900,"2015-03-17","BTPN"
4225,4225,4225,4225,6500,"2015-03-18","BTPN"
4220,4230,4220,4230,8500,"2015-03-19","BTPN"
4230,4245,4225,4225,118200,"2015-03-20","BTPN"
4230,4300,4230,4300,135900,"2015-03-23","BTPN"
4300,4300,4280,4300,152300,"2015-03-24","BTPN"
4250,4365,4250,4260,114200,"2015-03-25","BTPN"
4260,4290,4250,4250,20800,"2015-03-26","BTPN"
4250,4250,4235,4235,6000,"2015-03-27","BTPN"
4300,4300,4285,4290,5000,"2015-03-30","BTPN"
4290,4290,4220,4220,102800,"2015-03-31","BTPN"
4220,4220,4100,4200,154700,"2015-04-01","BTPN"
4200,4200,4200,4200,14600,"2015-04-02","BTPN"
4200,4300,4200,4300,40300,"2015-04-06","BTPN"
4175,4175,4100,4100,7000,"2015-04-07","BTPN"
4100,4100,4000,4095,10700,"2015-04-08","BTPN"
4100,4100,4095,4095,5400,"2015-04-09","BTPN"
4095,4190,4095,4100,1800,"2015-04-10","BTPN"
4050,4050,4050,4050,700,"2015-04-13","BTPN"
4050,4050,4005,4030,65000,"2015-04-14","BTPN"
4030,4030,4030,4030,5000,"2015-04-15","BTPN"
4030,4100,4010,4010,2000,"2015-04-16","BTPN"
4000,4000,4000,4000,21800,"2015-04-17","BTPN"
4000,4000,3995,3995,700,"2015-04-20","BTPN"
4090,4090,4010,4010,600,"2015-04-21","BTPN"
4080,4100,4010,4010,19000,"2015-04-22","BTPN"
4010,4015,4010,4010,1700,"2015-04-23","BTPN"
4010,4020,4010,4020,1100,"2015-04-24","BTPN"
3995,3995,3995,3995,63900,"2015-04-27","BTPN"
3995,3995,3995,3995,1000,"2015-04-28","BTPN"
4000,4000,3950,3950,174500,"2015-04-29","BTPN"
3950,3950,3950,3950,877800,"2015-04-30","BTPN"
4000,4005,3995,4000,313300,"2015-05-04","BTPN"
4030,4030,4000,4000,54000,"2015-05-05","BTPN"
4000,4050,4000,4000,32900,"2015-05-06","BTPN"
4000,4000,4000,4000,1200,"2015-05-07","BTPN"
4000,4000,4000,4000,172200,"2015-05-08","BTPN"
4000,4000,4000,4000,100,"2015-05-11","BTPN"
3900,3950,3875,3950,2600,"2015-05-12","BTPN"
3850,3940,3850,3860,42100,"2015-05-13","BTPN"
3860,3940,3860,3865,300,"2015-05-15","BTPN"
3850,3900,3820,3900,1900,"2015-05-18","BTPN"
3860,3865,3860,3860,1800,"2015-05-19","BTPN"
3860,3900,3855,3900,300,"2015-05-20","BTPN"
4000,4000,3855,3900,9400,"2015-05-21","BTPN"
3900,3900,3900,3900,137000,"2015-05-22","BTPN"
3900,3900,3900,3900,23100,"2015-05-25","BTPN"
3870,3995,3855,3990,7700,"2015-05-26","BTPN"
3900,3900,3855,3855,29600,"2015-05-27","BTPN"
3860,3900,3860,3900,300,"2015-05-28","BTPN"
3860,3860,3860,3860,7700,"2015-05-29","BTPN"
3855,3895,3855,3855,1000,"2015-06-01","BTPN"
3855,3855,3855,3855,7600,"2015-06-03","BTPN"
3895,3900,3855,3855,2600,"2015-06-04","BTPN"
3855,3855,3800,3800,11400,"2015-06-05","BTPN"
3800,3820,3800,3800,3900,"2015-06-08","BTPN"
3750,3750,3600,3600,13100,"2015-06-09","BTPN"
3650,3945,3640,3945,35400,"2015-06-10","BTPN"
3945,3945,3945,3945,0,"2015-06-11","BTPN"
3945,3945,3945,3945,0,"2015-06-12","BTPN"
3930,3930,3925,3925,4200,"2015-06-15","BTPN"
3895,3915,3895,3915,500,"2015-06-16","BTPN"
3800,3800,3800,3800,4000,"2015-06-17","BTPN"
3785,3785,3725,3780,13400,"2015-06-18","BTPN"
3775,3775,3775,3775,1000,"2015-06-19","BTPN"
3750,3750,3745,3750,1700,"2015-06-22","BTPN"
3700,3725,3660,3660,18300,"2015-06-23","BTPN"
3660,3675,3660,3660,19000,"2015-06-24","BTPN"
3800,3800,3620,3630,55000,"2015-06-25","BTPN"
3605,3605,3550,3550,58600,"2015-06-26","BTPN"
3500,3605,3400,3450,14600,"2015-06-29","BTPN"
3405,3500,3405,3425,17800,"2015-06-30","BTPN"
3450,3455,3425,3425,4400,"2015-07-01","BTPN"
3450,3475,3380,3400,109700,"2015-07-02","BTPN"
3450,3450,3425,3450,10900,"2015-07-03","BTPN"
3430,3450,3425,3445,2400,"2015-07-06","BTPN"
3445,3500,3440,3440,18000,"2015-07-07","BTPN"
3400,3450,3400,3420,11500,"2015-07-08","BTPN"
3420,3420,3370,3370,22000,"2015-07-09","BTPN"
3370,3370,3345,3345,37700,"2015-07-10","BTPN"
3350,3350,3330,3350,54900,"2015-07-13","BTPN"
3335,3335,3275,3300,11700,"2015-07-14","BTPN"
3300,3300,3280,3280,16800,"2015-07-15","BTPN"
3300,3400,3295,3300,1500,"2015-07-22","BTPN"
3325,3400,3325,3400,5000,"2015-07-23","BTPN"
3440,3440,3355,3355,200,"2015-07-24","BTPN"
3330,3475,3325,3475,13000,"2015-07-27","BTPN"
3475,3475,3325,3325,15200,"2015-07-28","BTPN"
3310,3310,3175,3180,56400,"2015-07-29","BTPN"
3200,3250,3200,3250,16700,"2015-07-30","BTPN"
3150,3200,3100,3150,49900,"2015-07-31","BTPN"
3100,3275,3100,3200,147400,"2015-08-03","BTPN"
3150,3155,3150,3150,2900,"2015-08-04","BTPN"
3150,3150,3150,3150,0,"2015-08-05","BTPN"
3275,3275,3275,3275,1900,"2015-08-06","BTPN"
3345,3345,3345,3345,100,"2015-08-07","BTPN"
3250,3255,3150,3255,32800,"2015-08-10","BTPN"
3125,3200,3100,3200,99800,"2015-08-11","BTPN"
3100,3100,3000,3000,29600,"2015-08-12","BTPN"
3025,3250,2990,3250,421100,"2015-08-13","BTPN"
3250,3250,3250,3250,2400,"2015-08-14","BTPN"
3250,3250,3250,3250,100,"2015-08-18","BTPN"
3000,3250,3000,3250,900,"2015-08-19","BTPN"
3245,3250,3245,3250,4000,"2015-08-20","BTPN"
3175,3175,3175,3175,200,"2015-08-21","BTPN"
3100,3100,3100,3100,1000,"2015-08-24","BTPN"
3100,3100,3090,3090,800,"2015-08-25","BTPN"
3000,3090,3000,3000,38800,"2015-08-26","BTPN"
3000,3000,2995,2995,79400,"2015-08-27","BTPN"
2995,3005,2975,2975,48900,"2015-08-28","BTPN"
2900,2950,2900,2950,23600,"2015-08-31","BTPN"
2975,2975,2975,2975,7100,"2015-09-01","BTPN"
2975,2975,2900,2925,117100,"2015-09-02","BTPN"
2950,2950,2950,2950,2000,"2015-09-03","BTPN"
2950,2950,2950,2950,0,"2015-09-04","BTPN"
2950,2950,2950,2950,0,"2015-09-07","BTPN"
2950,2950,2950,2950,0,"2015-09-08","BTPN"
2925,2950,2925,2950,7200,"2015-09-09","BTPN"
2950,2950,2950,2950,43000,"2015-09-10","BTPN"
2960,2960,2950,2950,10100,"2015-09-11","BTPN"
2950,2950,2950,2950,400,"2015-09-14","BTPN"
2960,2960,2950,2960,21800,"2015-09-15","BTPN"
2955,2955,2955,2955,500,"2015-09-16","BTPN"
2950,2950,2950,2950,1000,"2015-09-17","BTPN"
2950,2950,2900,2900,56000,"2015-09-18","BTPN"
2900,2950,2900,2950,20800,"2015-09-21","BTPN"
2950,2950,2950,2950,1000,"2015-09-22","BTPN"
2950,2950,2950,2950,30500,"2015-09-23","BTPN"
2950,2950,2950,2950,92100,"2015-09-25","BTPN"
3000,3000,3000,3000,300,"2015-09-28","BTPN"
2900,2900,2900,2900,100,"2015-09-29","BTPN"
2910,2910,2910,2910,1900,"2015-09-30","BTPN"
2910,2910,2910,2910,1200,"2015-10-01","BTPN"
2910,2910,2910,2910,0,"2015-10-02","BTPN"
2950,2950,2950,2950,1400,"2015-10-05","BTPN"
2900,2950,2900,2915,13400,"2015-10-06","BTPN"
2950,2950,2900,2900,5500,"2015-10-07","BTPN"
2950,3000,2950,3000,15700,"2015-10-08","BTPN"
3000,3000,2950,2950,21900,"2015-10-09","BTPN"
2950,2950,2935,2935,4000,"2015-10-12","BTPN"
2920,2920,2800,2820,11400,"2015-10-13","BTPN"
2900,2900,2820,2820,2600,"2015-10-15","BTPN"
2830,2830,2820,2820,3000,"2015-10-16","BTPN"
2830,2830,2820,2825,41400,"2015-10-19","BTPN"
2950,2950,2850,2850,8900,"2015-10-20","BTPN"
2850,2900,2850,2900,17200,"2015-10-21","BTPN"
2820,2880,2820,2880,5500,"2015-10-22","BTPN"
2825,2880,2825,2830,300,"2015-10-23","BTPN"
3000,3250,2850,2900,62900,"2015-10-26","BTPN"
2900,2950,2900,2940,12100,"2015-10-27","BTPN"
2950,2950,2900,2900,14000,"2015-10-28","BTPN"
2910,2910,2825,2825,6700,"2015-10-29","BTPN"
2825,2840,2560,2615,19300,"2015-10-30","BTPN"
2750,2795,2750,2795,1000,"2015-11-02","BTPN"
2795,2795,2795,2795,0,"2015-11-03","BTPN"
2810,2860,2810,2850,2100,"2015-11-04","BTPN"
2850,2850,2850,2850,6100,"2015-11-05","BTPN"
2850,2850,2850,2850,5100,"2015-11-06","BTPN"
2800,2845,2800,2800,6600,"2015-11-09","BTPN"
2790,2795,2700,2705,1000,"2015-11-10","BTPN"
2720,2730,2610,2615,27000,"2015-11-11","BTPN"
2615,2630,2615,2615,35100,"2015-11-12","BTPN"
2615,2615,2615,2615,0,"2015-11-13","BTPN"
2600,2615,2600,2615,13300,"2015-11-16","BTPN"
2650,2675,2650,2650,9000,"2015-11-17","BTPN"
2680,2680,2650,2650,3200,"2015-11-18","BTPN"
2650,2675,2650,2650,12100,"2015-11-19","BTPN"
2650,2675,2625,2675,19000,"2015-11-20","BTPN"
2675,2675,2675,2675,0,"2015-11-23","BTPN"
2675,2675,2670,2670,35400,"2015-11-24","BTPN"
2670,2710,2650,2650,164200,"2015-11-25","BTPN"
2650,2650,2650,2650,700,"2015-11-26","BTPN"
2650,2650,2625,2625,11300,"2015-11-27","BTPN"
2650,2650,2615,2615,11500,"2015-11-30","BTPN"
2550,2550,2550,2550,14900,"2015-12-01","BTPN"
2575,2575,2575,2575,200,"2015-12-02","BTPN"
2550,2550,2490,2500,13700,"2015-12-03","BTPN"
2500,2500,2500,2500,0,"2015-12-04","BTPN"
2510,2510,2500,2500,200,"2015-12-07","BTPN"
2450,2500,2250,2500,5900,"2015-12-08","BTPN"
2500,2500,2500,2500,0,"2015-12-09","BTPN"
2500,2500,2500,2500,200,"2015-12-10","BTPN"
2500,2500,2500,2500,100,"2015-12-11","BTPN"
2500,2500,2500,2500,65000,"2015-12-14","BTPN"
2500,2500,2495,2495,1300,"2015-12-15","BTPN"
2350,2500,2350,2500,2400,"2015-12-16","BTPN"
2500,2500,2500,2500,0,"2015-12-17","BTPN"
2485,2490,2485,2490,4000,"2015-12-18","BTPN"
2490,2490,2490,2490,0,"2015-12-21","BTPN"
2490,2490,2490,2490,0,"2015-12-22","BTPN"
2490,2490,2490,2490,0,"2015-12-23","BTPN"
2500,2500,2400,2400,2600,"2015-12-28","BTPN"
2450,2450,2450,2450,5000,"2015-12-29","BTPN"
2450,2450,2400,2400,15500,"2015-12-30","BTPN"
2450,2450,2405,2405,2300,"2016-01-04","BTPN"
2420,2420,2420,2420,100,"2016-01-05","BTPN"
2420,2420,2420,2420,35600,"2016-01-06","BTPN"
2350,2420,2345,2410,92100,"2016-01-07","BTPN"
2400,2420,2400,2400,48600,"2016-01-08","BTPN"
2350,2350,2350,2350,50500,"2016-01-11","BTPN"
2350,2350,2300,2300,91100,"2016-01-12","BTPN"
2300,2350,2225,2235,438900,"2016-01-13","BTPN"
2220,2230,2210,2225,128600,"2016-01-14","BTPN"
2220,2280,2220,2225,41500,"2016-01-15","BTPN"
2225,2225,2180,2180,34400,"2016-01-18","BTPN"
2105,2225,2105,2225,80600,"2016-01-19","BTPN"
2200,2225,2075,2100,57200,"2016-01-20","BTPN"
2150,2150,2100,2150,8400,"2016-01-21","BTPN"
2150,2150,2150,2150,21400,"2016-01-22","BTPN"
2150,2150,2080,2100,361100,"2016-01-25","BTPN"
2100,2100,2000,2100,22400,"2016-01-26","BTPN"
2100,2150,2075,2150,557300,"2016-01-27","BTPN"
2125,2150,2125,2150,95600,"2016-01-28","BTPN"
2150,2150,2150,2150,400,"2016-01-29","BTPN"
2150,2150,2080,2140,600,"2016-02-01","BTPN"
2140,2150,2035,2035,107200,"2016-02-02","BTPN"
2035,2100,2035,2075,68200,"2016-02-03","BTPN"
2095,2095,2095,2095,1100,"2016-02-04","BTPN"
2125,2125,2095,2095,78400,"2016-02-05","BTPN"
2095,2150,2090,2095,26400,"2016-02-09","BTPN"
2100,2100,2085,2085,317000,"2016-02-10","BTPN"
2075,2095,2075,2090,26600,"2016-02-11","BTPN"
2085,2100,2080,2095,35400,"2016-02-12","BTPN"
2095,2100,2090,2090,108400,"2016-02-15","BTPN"
2100,2100,2090,2090,130600,"2016-02-16","BTPN"
2105,2150,2080,2080,345600,"2016-02-17","BTPN"
2080,2100,2080,2090,315600,"2016-02-18","BTPN"
2090,2090,2060,2075,123600,"2016-02-19","BTPN"
2095,2095,2055,2085,63400,"2016-02-22","BTPN"
2085,2095,2070,2085,444400,"2016-02-23","BTPN"
2100,2300,2100,2255,2414500,"2016-02-24","BTPN"
2340,2650,2340,2565,870100,"2016-02-25","BTPN"
2615,2850,2610,2770,970200,"2016-02-26","BTPN"
2805,2905,2805,2840,2282000,"2016-02-29","BTPN"
2835,2845,2770,2800,565400,"2016-03-01","BTPN"
2800,2810,2750,2760,1708900,"2016-03-02","BTPN"
2800,2800,2765,2800,3228600,"2016-03-03","BTPN"
2800,2805,2765,2800,16120600,"2016-03-04","BTPN"
2800,2835,2790,2800,17650600,"2016-03-07","BTPN"
2800,2800,2775,2800,5004000,"2016-03-08","BTPN"
2800,2800,2775,2800,3019100,"2016-03-10","BTPN"
2800,2800,2800,2800,0,"2016-03-11","BTPN"
2800,2800,2800,2800,0,"2016-03-14","BTPN"
2800,2800,2775,2800,3015200,"2016-03-15","BTPN"
2795,2805,2795,2795,3516500,"2016-03-16","BTPN"
2800,2800,2770,2770,269400,"2016-03-17","BTPN"
2800,2800,2750,2750,50100,"2016-03-18","BTPN"
2720,2795,2700,2785,151900,"2016-03-21","BTPN"
2800,2800,2785,2785,1351700,"2016-03-22","BTPN"
2750,2800,2750,2800,41800,"2016-03-23","BTPN"
2715,2825,2715,2800,254600,"2016-03-24","BTPN"
2800,2800,2735,2735,10100,"2016-03-28","BTPN"
2775,2800,2750,2800,270400,"2016-03-29","BTPN"
2795,2800,2760,2800,407700,"2016-03-30","BTPN"
2800,2800,2740,2800,1744500,"2016-03-31","BTPN"
2810,2810,2765,2795,1800,"2016-04-01","BTPN"
2765,2790,2765,2790,900,"2016-04-04","BTPN"
2790,2795,2760,2795,1300,"2016-04-05","BTPN"
2795,2795,2720,2720,90400,"2016-04-06","BTPN"
2725,2725,2720,2720,14500,"2016-04-07","BTPN"
2730,2730,2680,2730,118700,"2016-04-08","BTPN"
2730,2730,2730,2730,0,"2016-04-11","BTPN"
2785,2785,2750,2775,5000,"2016-04-12","BTPN"
2775,2775,2775,2775,0,"2016-04-13","BTPN"
2775,2775,2775,2775,0,"2016-04-14","BTPN"
2775,2775,2775,2775,0,"2016-04-15","BTPN"
2775,2775,2775,2775,0,"2016-04-18","BTPN"
2775,2775,2775,2775,0,"2016-04-19","BTPN"
2675,2675,2620,2675,6900,"2016-04-20","BTPN"
2675,2785,2660,2660,9762200,"2016-04-21","BTPN"
2675,2675,2675,2675,2200600,"2016-04-22","BTPN"
2675,2675,2650,2650,6153300,"2016-04-25","BTPN"
2650,2745,2650,2650,29400,"2016-04-26","BTPN"
2650,2700,2600,2700,28800,"2016-04-27","BTPN"
2680,2680,2680,2680,4400,"2016-04-28","BTPN"
2680,2680,2600,2680,600,"2016-04-29","BTPN"
2680,2700,2650,2650,31400,"2016-05-02","BTPN"
2650,2660,2640,2650,1482200,"2016-05-03","BTPN"
2650,2790,2650,2650,1034000,"2016-05-04","BTPN"
2650,2670,2650,2670,103500,"2016-05-09","BTPN"
2670,2670,2670,2670,1106600,"2016-05-10","BTPN"
2650,2660,2650,2650,8400,"2016-05-11","BTPN"
2650,2700,2650,2660,58800,"2016-05-12","BTPN"
2660,2660,2650,2650,37400,"2016-05-13","BTPN"
2650,2680,2650,2650,3125800,"2016-05-16","BTPN"
2650,2680,2650,2680,873300,"2016-05-17","BTPN"
2700,2700,2650,2650,25500,"2016-05-18","BTPN"
2650,2650,2650,2650,367900,"2016-05-19","BTPN"
2650,2700,2650,2700,1218500,"2016-05-20","BTPN"
2650,2750,2650,2750,4500,"2016-05-23","BTPN"
2480,2480,2480,2480,18100,"2016-05-24","BTPN"
2490,2640,2490,2530,3300,"2016-05-25","BTPN"
2530,2590,2530,2590,1400,"2016-05-26","BTPN"
2590,2590,2590,2590,1300,"2016-05-27","BTPN"
2600,2640,2590,2600,10200,"2016-05-30","BTPN"
2590,2600,2590,2600,2500,"2016-05-31","BTPN"
2600,2600,2600,2600,8500,"2016-06-01","BTPN"
2570,2570,2480,2480,26100,"2016-06-02","BTPN"
2540,2540,2500,2530,9000,"2016-06-03","BTPN"
2540,2550,2400,2550,83000,"2016-06-06","BTPN"
2550,2550,2540,2550,10600,"2016-06-07","BTPN"
2550,2550,2550,2550,0,"2016-06-08","BTPN"
2580,2590,2580,2590,200,"2016-06-09","BTPN"
2520,2560,2490,2550,103600,"2016-06-10","BTPN"
2490,2500,2490,2490,16200,"2016-06-13","BTPN"
2500,2540,2500,2540,40200,"2016-06-14","BTPN"
2540,2540,2540,2540,0,"2016-06-15","BTPN"
2540,2540,2490,2540,4400,"2016-06-16","BTPN"
2540,2540,2490,2530,6600,"2016-06-17","BTPN"
2530,2530,2480,2530,1600,"2016-06-20","BTPN"
2580,2580,2450,2450,116800,"2016-06-21","BTPN"
2450,2520,2450,2510,314700,"2016-06-22","BTPN"
2510,2550,2410,2550,1700,"2016-06-23","BTPN"
2500,2500,2480,2490,4200,"2016-06-24","BTPN"
2490,2490,2490,2490,1500,"2016-06-27","BTPN"
2500,2500,2450,2490,119700,"2016-06-28","BTPN"
2460,2540,2460,2540,44500,"2016-06-29","BTPN"
2500,2500,2460,2470,56000,"2016-06-30","BTPN"
2500,2500,2440,2440,24200,"2016-07-01","BTPN"
2490,2500,2440,2460,29800,"2016-07-11","BTPN"
2500,2630,2500,2540,1719700,"2016-07-12","BTPN"
2450,2570,2440,2450,1139000,"2016-07-13","BTPN"
2450,2450,2430,2430,1061100,"2016-07-14","BTPN"
2430,2480,2410,2410,177100,"2016-07-15","BTPN"
2410,2420,2400,2410,2192100,"2016-07-18","BTPN"
2410,2410,2390,2390,954600,"2016-07-19","BTPN"
2400,2420,2380,2390,3897300,"2016-07-20","BTPN"
2410,2420,2380,2380,949700,"2016-07-21","BTPN"
2370,2400,2370,2380,78800,"2016-07-22","BTPN"
2410,2410,2370,2370,64600,"2016-07-25","BTPN"
2370,2370,2330,2340,764300,"2016-07-26","BTPN"
2340,2410,2300,2300,2252600,"2016-07-27","BTPN"
2300,2400,2300,2380,488800,"2016-07-28","BTPN"
2380,2400,2360,2360,321800,"2016-07-29","BTPN"
2360,2390,2290,2300,2413000,"2016-08-01","BTPN"
2300,2300,2250,2290,1112200,"2016-08-02","BTPN"
2300,2440,2290,2430,3856000,"2016-08-03","BTPN"
2510,2520,2430,2510,3136500,"2016-08-04","BTPN"
2600,2890,2550,2850,5976600,"2016-08-05","BTPN"
2900,3100,2870,3010,2477400,"2016-08-08","BTPN"
3010,3040,2840,3000,2547600,"2016-08-09","BTPN"
3000,3010,2930,2980,545900,"2016-08-10","BTPN"
2990,3010,2950,2950,829900,"2016-08-11","BTPN"
2940,2970,2910,2910,155400,"2016-08-12","BTPN"
2910,2910,2700,2780,368100,"2016-08-15","BTPN"
2790,2830,2760,2810,403100,"2016-08-16","BTPN"
2880,2900,2800,2800,188700,"2016-08-18","BTPN"
2800,2800,2750,2750,163400,"2016-08-19","BTPN"
2800,2800,2730,2730,70200,"2016-08-22","BTPN"
2700,2700,2560,2580,735800,"2016-08-23","BTPN"
2590,2630,2580,2610,61800,"2016-08-24","BTPN"
2630,2680,2610,2620,315500,"2016-08-25","BTPN"
2670,2670,2590,2660,226900,"2016-08-26","BTPN"
2660,2690,2660,2670,90000,"2016-08-29","BTPN"
2670,2690,2660,2660,170800,"2016-08-30","BTPN"
2650,2690,2650,2670,65700,"2016-08-31","BTPN"
2670,2710,2640,2650,86300,"2016-09-01","BTPN"
2650,2650,2640,2650,3200,"2016-09-02","BTPN"
2650,2670,2650,2650,15900,"2016-09-05","BTPN"
2640,2650,2560,2650,81100,"2016-09-06","BTPN"
2680,2700,2620,2700,114300,"2016-09-07","BTPN"
2700,2700,2700,2700,3000,"2016-09-08","BTPN"
2700,2700,2650,2680,26700,"2016-09-09","BTPN"
2620,2620,2550,2550,43100,"2016-09-13","BTPN"
2520,2520,2460,2480,2342400,"2016-09-14","BTPN"
2550,2550,2500,2520,41200,"2016-09-15","BTPN"
2520,2530,2500,2500,29600,"2016-09-16","BTPN"
2490,2590,2490,2500,338400,"2016-09-19","BTPN"
2510,2510,2480,2490,45800,"2016-09-20","BTPN"
2490,2490,2470,2480,31700,"2016-09-21","BTPN"
2480,2500,2470,2490,341700,"2016-09-22","BTPN"
2490,2500,2490,2490,13600,"2016-09-23","BTPN"
2490,2490,2470,2470,3100,"2016-09-26","BTPN"
2470,2470,2450,2460,49500,"2016-09-27","BTPN"
2460,2510,2460,2510,10600,"2016-09-28","BTPN"
2510,2520,2490,2490,149500,"2016-09-29","BTPN"
2490,2570,2480,2560,66800,"2016-09-30","BTPN"
2550,2600,2550,2600,6200,"2016-10-03","BTPN"
2600,2600,2590,2600,37400,"2016-10-04","BTPN"
2600,2660,2600,2650,79500,"2016-10-05","BTPN"
2600,2600,2530,2530,93200,"2016-10-06","BTPN"
2630,2630,2540,2620,12100,"2016-10-07","BTPN"
2620,2650,2620,2630,45700,"2016-10-10","BTPN"
2630,2630,2580,2600,5800,"2016-10-11","BTPN"
2600,2600,2560,2590,8400,"2016-10-12","BTPN"
2590,2610,2580,2610,57000,"2016-10-13","BTPN"
2610,2610,2600,2600,1400,"2016-10-14","BTPN"
2600,2600,2600,2600,1200,"2016-10-17","BTPN"
2610,2660,2600,2650,305000,"2016-10-18","BTPN"
2600,2700,2600,2670,134400,"2016-10-19","BTPN"
2670,2690,2600,2670,147000,"2016-10-20","BTPN"
2670,2680,2660,2670,33200,"2016-10-21","BTPN"
2670,2700,2670,2680,22400,"2016-10-24","BTPN"
2680,2680,2680,2680,56200,"2016-10-25","BTPN"
2700,2880,2700,2870,1305000,"2016-10-26","BTPN"
2890,2930,2890,2910,405700,"2016-10-27","BTPN"
2920,2920,2850,2870,91000,"2016-10-28","BTPN"
2870,2890,2870,2870,210900,"2016-10-31","BTPN"
2870,2870,2830,2870,12600,"2016-11-01","BTPN"
2820,2870,2820,2870,6900,"2016-11-02","BTPN"
2870,2890,2870,2880,560100,"2016-11-03","BTPN"
2880,2890,2870,2890,9100,"2016-11-04","BTPN"
2890,2890,2870,2880,37300,"2016-11-07","BTPN"
2880,2900,2880,2880,200100,"2016-11-08","BTPN"
2870,2880,2810,2870,194300,"2016-11-09","BTPN"
2880,2880,2870,2870,6700,"2016-11-10","BTPN"
2870,2870,2870,2870,3e+05,"2016-11-11","BTPN"
2870,2870,2850,2870,375200,"2016-11-14","BTPN"
2870,2870,2850,2850,460700,"2016-11-15","BTPN"
2850,2850,2840,2840,66500,"2016-11-16","BTPN"
2810,2820,2810,2820,3500,"2016-11-17","BTPN"
2820,2820,2820,2820,200,"2016-11-18","BTPN"
2800,2800,2750,2800,30000,"2016-11-21","BTPN"
2800,2800,2800,2800,1000,"2016-11-22","BTPN"
2790,2790,2790,2790,1000,"2016-11-23","BTPN"
2790,2790,2790,2790,0,"2016-11-24","BTPN"
2740,2740,2740,2740,300,"2016-11-25","BTPN"
2740,2740,2730,2740,3000,"2016-11-28","BTPN"
2830,2830,2830,2830,2400,"2016-11-29","BTPN"
2830,2830,2830,2830,0,"2016-11-30","BTPN"
2830,2830,2820,2820,14700,"2016-12-01","BTPN"
2820,2820,2820,2820,0,"2016-12-02","BTPN"
2870,2870,2830,2830,200,"2016-12-05","BTPN"
2830,2830,2770,2820,120700,"2016-12-06","BTPN"
2820,2820,2780,2780,427100,"2016-12-07","BTPN"
2780,2780,2780,2780,100,"2016-12-08","BTPN"
2700,2720,2680,2680,91000,"2016-12-09","BTPN"
2680,2700,2680,2680,5700,"2016-12-13","BTPN"
2880,2880,2850,2850,1200,"2016-12-14","BTPN"
2850,2850,2850,2850,5300,"2016-12-15","BTPN"
2850,2850,2720,2720,16000,"2016-12-16","BTPN"
2720,2800,2590,2600,19800,"2016-12-19","BTPN"
2600,2600,2550,2570,56400,"2016-12-20","BTPN"
2570,2570,2520,2520,142900,"2016-12-21","BTPN"
2530,2560,2520,2560,10700,"2016-12-22","BTPN"
2500,2510,2500,2510,2000,"2016-12-23","BTPN"
2550,2550,2550,2550,64600,"2016-12-27","BTPN"
2550,2570,2550,2570,69900,"2016-12-28","BTPN"
2550,2550,2550,2550,32800,"2016-12-29","BTPN"
2700,2700,2630,2640,12000,"2016-12-30","BTPN"
2640,2640,2640,2640,0,"2017-01-02","BTPN"
2560,2620,2560,2620,21300,"2017-01-03","BTPN"
2620,2630,2620,2620,11700,"2017-01-04","BTPN"
2620,2620,2610,2620,11100,"2017-01-05","BTPN"
2590,2590,2580,2590,2600,"2017-01-06","BTPN"
2590,2590,2580,2580,5300,"2017-01-09","BTPN"
2580,2650,2580,2650,1300,"2017-01-10","BTPN"
2650,2650,2590,2590,900,"2017-01-11","BTPN"
2590,2590,2580,2590,11700,"2017-01-12","BTPN"
2590,2590,2580,2580,1600,"2017-01-13","BTPN"
2580,2580,2580,2580,2200,"2017-01-16","BTPN"
2580,2600,2580,2590,6300,"2017-01-17","BTPN"
2590,2600,2590,2600,4400,"2017-01-18","BTPN"
2600,2610,2600,2610,2600,"2017-01-19","BTPN"
2590,2610,2590,2610,2100,"2017-01-20","BTPN"
2610,2640,2610,2640,100,"2017-01-23","BTPN"
2640,2640,2600,2600,12500,"2017-01-24","BTPN"
2600,2600,2590,2590,14300,"2017-01-25","BTPN"
2590,2590,2580,2580,4800,"2017-01-26","BTPN"
2580,2580,2580,2580,16500,"2017-01-27","BTPN"
2580,2590,2580,2580,6900,"2017-01-30","BTPN"
2580,2620,2570,2580,10300,"2017-01-31","BTPN"
2580,2650,2580,2650,20000,"2017-02-01","BTPN"
2650,2650,2650,2650,9700,"2017-02-02","BTPN"
2650,2650,2650,2650,23300,"2017-02-03","BTPN"
2610,2610,2600,2600,58400,"2017-02-06","BTPN"
2600,2600,2580,2580,93100,"2017-02-07","BTPN"
2580,2590,2500,2500,1444500,"2017-02-08","BTPN"
2500,2570,2500,2570,22600,"2017-02-09","BTPN"
2570,2570,2530,2530,2400,"2017-02-10","BTPN"
2530,2570,2530,2570,114300,"2017-02-13","BTPN"
2570,2620,2570,2600,4700,"2017-02-14","BTPN"
2600,2600,2600,2600,0,"2017-02-15","BTPN"
2600,2640,2600,2620,14300,"2017-02-16","BTPN"
2620,2650,2580,2640,14900,"2017-02-17","BTPN"
2640,2640,2600,2600,3200,"2017-02-20","BTPN"
2670,2670,2610,2640,25300,"2017-02-21","BTPN"
2640,2650,2610,2610,111200,"2017-02-22","BTPN"
2610,2700,2610,2680,16600,"2017-02-23","BTPN"
2680,2700,2680,2700,30200,"2017-02-24","BTPN"
2690,2690,2690,2690,6200,"2017-02-27","BTPN"
2690,2830,2630,2830,115500,"2017-02-28","BTPN"
2840,2840,2700,2700,18100,"2017-03-01","BTPN"
2750,2780,2700,2750,26700,"2017-03-02","BTPN"
2750,2760,2700,2700,71200,"2017-03-03","BTPN"
2700,2790,2700,2750,59300,"2017-03-06","BTPN"
2790,2790,2710,2710,71500,"2017-03-07","BTPN"
2710,2760,2710,2760,11200,"2017-03-08","BTPN"
2750,2760,2750,2750,190500,"2017-03-09","BTPN"
2750,2750,2700,2700,10600,"2017-03-10","BTPN"
2700,2700,2650,2650,9300,"2017-03-13","BTPN"
2650,2700,2650,2700,3600,"2017-03-14","BTPN"
2700,2700,2650,2700,24500,"2017-03-15","BTPN"
2630,2720,2610,2720,24800,"2017-03-16","BTPN"
2720,2720,2710,2710,4700,"2017-03-17","BTPN"
2710,2710,2710,2710,19100,"2017-03-20","BTPN"
2710,2750,2710,2720,4400,"2017-03-21","BTPN"
2720,2780,2710,2780,5300,"2017-03-22","BTPN"
2750,2770,2750,2750,21100,"2017-03-23","BTPN"
2750,2750,2730,2730,1200,"2017-03-24","BTPN"
2740,2750,2740,2740,67600,"2017-03-27","BTPN"
2740,2740,2720,2730,140200,"2017-03-29","BTPN"
2740,2750,2730,2740,554300,"2017-03-30","BTPN"
2740,2750,2730,2730,200500,"2017-03-31","BTPN"
2750,2750,2730,2730,700200,"2017-04-03","BTPN"
2730,2730,2570,2620,272900,"2017-04-04","BTPN"
2620,2620,2620,2620,0,"2017-04-05","BTPN"
2600,2610,2600,2600,21600,"2017-04-06","BTPN"
2600,2600,2550,2550,86200,"2017-04-07","BTPN"
2550,2580,2540,2550,77400,"2017-04-10","BTPN"
2550,2600,2550,2590,64600,"2017-04-11","BTPN"
2580,2620,2580,2600,44800,"2017-04-12","BTPN"
2610,2620,2590,2620,22500,"2017-04-13","BTPN"
2620,2630,2620,2620,56800,"2017-04-17","BTPN"
2620,2630,2600,2600,98000,"2017-04-18","BTPN"
2600,2600,2600,2600,0,"2017-04-19","BTPN"
2600,2630,2600,2620,16800,"2017-04-20","BTPN"
2600,2630,2600,2600,21300,"2017-04-21","BTPN"
2600,2610,2580,2580,113500,"2017-04-25","BTPN"
2580,2600,2580,2590,53900,"2017-04-26","BTPN"
2590,2600,2590,2590,74000,"2017-04-27","BTPN"
2590,2650,2590,2610,294700,"2017-04-28","BTPN"
2620,2620,2590,2590,210100,"2017-05-02","BTPN"
2580,2600,2580,2590,104000,"2017-05-03","BTPN"
2590,2590,2580,2580,99700,"2017-05-04","BTPN"
2580,2590,2580,2590,44700,"2017-05-05","BTPN"
2580,2600,2580,2590,84300,"2017-05-08","BTPN"
2590,2590,2530,2530,53500,"2017-05-09","BTPN"
2530,2550,2500,2520,123500,"2017-05-10","BTPN"
2520,2530,2460,2490,191400,"2017-05-12","BTPN"
2520,2540,2520,2520,54900,"2017-05-15","BTPN"
2520,2540,2500,2510,540900,"2017-05-16","BTPN"
2510,2530,2510,2520,58800,"2017-05-17","BTPN"
2520,2540,2490,2490,54800,"2017-05-18","BTPN"
2490,2500,2490,2500,263300,"2017-05-19","BTPN"
2500,2530,2500,2530,293400,"2017-05-22","BTPN"
2530,2550,2500,2550,21500,"2017-05-23","BTPN"
2540,2540,2500,2500,286300,"2017-05-24","BTPN"
2500,2520,2480,2490,109900,"2017-05-26","BTPN"
2490,2510,2490,2510,4600,"2017-05-29","BTPN"
2510,2510,2500,2500,1400,"2017-05-30","BTPN"
2500,2520,2490,2490,8200,"2017-05-31","BTPN"
2490,2490,2490,2490,0,"2017-06-01","BTPN"
2520,2520,2500,2500,6000,"2017-06-02","BTPN"
2490,2500,2480,2480,20300,"2017-06-05","BTPN"
2490,2500,2480,2490,97500,"2017-06-06","BTPN"
2490,2500,2490,2500,23500,"2017-06-07","BTPN"
2500,2520,2490,2490,51300,"2017-06-08","BTPN"
2490,2490,2490,2490,0,"2017-06-09","BTPN"
2500,2500,2490,2490,4100,"2017-06-12","BTPN"
2500,2500,2490,2500,25400,"2017-06-13","BTPN"
2500,2500,2490,2500,7000,"2017-06-14","BTPN"
2500,2500,2500,2500,4700,"2017-06-15","BTPN"
2500,2510,2500,2500,216300,"2017-06-16","BTPN"
2490,2490,2480,2490,184600,"2017-06-19","BTPN"
2500,2500,2400,2480,20400,"2017-06-20","BTPN"
2480,2490,2480,2480,4800,"2017-06-21","BTPN"
2480,2490,2480,2480,2600,"2017-06-22","BTPN"
2480,2480,2480,2480,0,"2017-06-23","BTPN"
2480,2480,2480,2480,0,"2017-06-26","BTPN"
2480,2480,2480,2480,0,"2017-06-27","BTPN"
2480,2480,2480,2480,0,"2017-06-28","BTPN"
2480,2480,2480,2480,0,"2017-06-29","BTPN"
2480,2480,2480,2480,0,"2017-06-30","BTPN"
2500,2500,2440,2490,8200,"2017-07-03","BTPN"
2490,2510,2490,2500,13100,"2017-07-04","BTPN"
2510,2520,2490,2500,87000,"2017-07-05","BTPN"
2500,2520,2480,2520,2600,"2017-07-06","BTPN"
2520,2570,2520,2530,127000,"2017-07-07","BTPN"
2530,2530,2530,2530,0,"2017-07-10","BTPN"
2520,2520,2500,2500,24400,"2017-07-11","BTPN"
2510,2510,2500,2500,7000,"2017-07-12","BTPN"
2500,2510,2500,2500,34500,"2017-07-13","BTPN"
2490,2550,2490,2530,22300,"2017-07-14","BTPN"
2530,2530,2510,2510,18400,"2017-07-17","BTPN"
2540,2540,2500,2510,103200,"2017-07-18","BTPN"
2540,2540,2510,2510,17000,"2017-07-19","BTPN"
2510,2520,2510,2520,10100,"2017-07-20","BTPN"
2530,2530,2510,2510,1200,"2017-07-21","BTPN"
2510,2530,2510,2520,16200,"2017-07-24","BTPN"
2530,2550,2520,2550,24800,"2017-07-25","BTPN"
2550,2550,2530,2530,59400,"2017-07-26","BTPN"
2530,2550,2530,2540,117000,"2017-07-27","BTPN"
2530,2530,2520,2520,32500,"2017-07-28","BTPN"
2540,2540,2520,2520,23000,"2017-07-31","BTPN"
2520,2570,2510,2570,14500,"2017-08-01","BTPN"
2530,2600,2520,2530,31000,"2017-08-02","BTPN"
2510,2530,2510,2530,55700,"2017-08-03","BTPN"
2530,2530,2520,2530,458400,"2017-08-04","BTPN"
2520,2530,2520,2520,103300,"2017-08-07","BTPN"
2520,2520,2510,2510,20700,"2017-08-08","BTPN"
2510,2510,2510,2510,3200,"2017-08-09","BTPN"
2550,2550,2530,2550,42300,"2017-08-10","BTPN"
2560,2560,2530,2530,15200,"2017-08-11","BTPN"
2570,2600,2530,2580,42000,"2017-08-14","BTPN"
2520,2550,2520,2530,252100,"2017-08-15","BTPN"
2540,2580,2540,2550,3900,"2017-08-16","BTPN"
2550,2550,2550,2550,0,"2017-08-17","BTPN"
2550,2550,2550,2550,2000,"2017-08-18","BTPN"
2540,2540,2540,2540,2600,"2017-08-21","BTPN"
2550,2560,2540,2560,28500,"2017-08-22","BTPN"
2550,2560,2540,2540,20400,"2017-08-23","BTPN"
2550,2550,2540,2550,27800,"2017-08-24","BTPN"
2550,2560,2550,2560,3800,"2017-08-25","BTPN"
2570,2570,2550,2560,5800,"2017-08-28","BTPN"
2540,2550,2540,2550,38200,"2017-08-29","BTPN"
2540,2550,2540,2540,30200,"2017-08-30","BTPN"
2560,2600,2550,2550,341200,"2017-08-31","BTPN"
2550,2550,2550,2550,0,"2017-09-01","BTPN"
2560,2560,2530,2540,11800,"2017-09-04","BTPN"
2550,2560,2510,2530,41200,"2017-09-05","BTPN"
2510,2520,2510,2510,263300,"2017-09-06","BTPN"
2500,2550,2500,2510,116500,"2017-09-07","BTPN"
2490,2490,2450,2460,8100,"2017-09-08","BTPN"
2500,2560,2500,2560,8700,"2017-09-11","BTPN"
2560,2560,2510,2510,250300,"2017-09-12","BTPN"
2490,2530,2490,2510,125800,"2017-09-13","BTPN"
2510,2520,2500,2510,30100,"2017-09-14","BTPN"
2520,2520,2500,2510,13100,"2017-09-15","BTPN"
2510,2510,2510,2510,3100,"2017-09-18","BTPN"
2510,2520,2510,2520,9800,"2017-09-19","BTPN"
2570,2600,2550,2590,19400,"2017-09-20","BTPN"
2590,2590,2590,2590,0,"2017-09-21","BTPN"
2590,2610,2560,2590,221500,"2017-09-22","BTPN"
2550,2590,2540,2540,7800,"2017-09-25","BTPN"
2520,2590,2520,2520,28100,"2017-09-26","BTPN"
2520,2520,2520,2520,10300,"2017-09-27","BTPN"
2580,2620,2570,2620,22500,"2017-09-28","BTPN"
2610,2610,2540,2550,5600,"2017-09-29","BTPN"
2530,2630,2530,2600,33400,"2017-10-02","BTPN"
2590,2590,2550,2550,17300,"2017-10-03","BTPN"
2590,2590,2540,2540,8700,"2017-10-04","BTPN"
2600,2600,2550,2560,25500,"2017-10-05","BTPN"
2560,2560,2560,2560,60000,"2017-10-06","BTPN"
2560,2560,2560,2560,0,"2017-10-09","BTPN"
2550,2550,2500,2500,669600,"2017-10-10","BTPN"
2490,2500,2490,2500,126300,"2017-10-11","BTPN"
2500,2510,2500,2500,27600,"2017-10-12","BTPN"
2500,2500,2480,2490,192800,"2017-10-13","BTPN"
2490,2500,2490,2500,12400,"2017-10-16","BTPN"
2500,2500,2500,2500,300,"2017-10-17","BTPN"
2510,2510,2490,2510,25600,"2017-10-18","BTPN"
2510,2560,2510,2560,12600,"2017-10-19","BTPN"
2590,2600,2560,2560,31700,"2017-10-20","BTPN"
2560,2560,2550,2550,9000,"2017-10-23","BTPN"
2550,2550,2550,2550,30000,"2017-10-24","BTPN"
2550,2600,2550,2600,63400,"2017-10-25","BTPN"
2590,2590,2550,2550,192800,"2017-10-26","BTPN"
2550,2550,2550,2550,13000,"2017-10-27","BTPN"
2550,2550,2530,2550,3200,"2017-10-30","BTPN"
2550,2560,2530,2550,76800,"2017-10-31","BTPN"
2540,2540,2520,2540,54600,"2017-11-01","BTPN"
2530,2550,2510,2520,277500,"2017-11-02","BTPN"
2520,2520,2470,2480,190200,"2017-11-03","BTPN"
2480,2480,2410,2470,344800,"2017-11-06","BTPN"
2470,2470,2400,2460,286700,"2017-11-07","BTPN"
2430,2440,2400,2440,785900,"2017-11-08","BTPN"
2440,2510,2440,2470,16600,"2017-11-09","BTPN"
2470,2470,2450,2450,270900,"2017-11-10","BTPN"
2450,2450,2430,2450,325100,"2017-11-13","BTPN"
2440,2450,2420,2450,84600,"2017-11-14","BTPN"
2450,2450,2400,2440,284200,"2017-11-15","BTPN"
2430,2440,2420,2420,521400,"2017-11-16","BTPN"
2440,2450,2410,2410,28600,"2017-11-17","BTPN"
2440,2440,2420,2420,126300,"2017-11-20","BTPN"
2420,2430,2410,2410,92300,"2017-11-21","BTPN"
2410,2420,2400,2400,3020900,"2017-11-22","BTPN"
2400,2420,2390,2400,732500,"2017-11-23","BTPN"
2400,2400,2390,2400,7212900,"2017-11-24","BTPN"
2400,2400,2390,2390,67900,"2017-11-27","BTPN"
2400,2400,2380,2380,88300,"2017-11-28","BTPN"
2380,2440,2370,2440,36200,"2017-11-29","BTPN"
2440,2460,2440,2440,47200,"2017-11-30","BTPN"
2440,2440,2440,2440,0,"2017-12-01","BTPN"
2400,2460,2400,2450,57000,"2017-12-04","BTPN"
2400,2470,2200,2450,169100,"2017-12-05","BTPN"
2430,2460,2430,2450,48300,"2017-12-06","BTPN"
2460,2500,2460,2500,48000,"2017-12-07","BTPN"
2500,2550,2500,2550,443000,"2017-12-08","BTPN"
2550,2550,2540,2550,125600,"2017-12-11","BTPN"
2560,2590,2500,2530,5574400,"2017-12-12","BTPN"
2500,2530,2460,2520,16000,"2017-12-13","BTPN"
2520,2520,2480,2480,2500,"2017-12-14","BTPN"
2490,2490,2450,2490,3600,"2017-12-15","BTPN"
2490,2530,2470,2530,7700,"2017-12-18","BTPN"
2530,2530,2420,2510,1606400,"2017-12-19","BTPN"
2420,2440,2350,2400,1589600,"2017-12-20","BTPN"
2400,2450,2390,2400,226200,"2017-12-21","BTPN"
2430,2430,2340,2390,3108600,"2017-12-22","BTPN"
2390,2390,2390,2390,0,"2017-12-25","BTPN"
2390,2390,2390,2390,0,"2017-12-26","BTPN"
2390,2590,2380,2530,866800,"2017-12-27","BTPN"
2580,2580,2430,2480,1233100,"2017-12-28","BTPN"
2500,2500,2450,2460,218400,"2017-12-29","BTPN"
2460,2460,2460,2460,0,"2018-01-01","BTPN"
2460,2510,2440,2440,234300,"2018-01-02","BTPN"
2450,2500,2450,2470,615000,"2018-01-03","BTPN"
2480,2500,2460,2470,1272200,"2018-01-04","BTPN"
2470,2560,2470,2560,1493200,"2018-01-05","BTPN"
2560,2700,2560,2680,343400,"2018-01-08","BTPN"
2650,2680,2550,2590,333800,"2018-01-09","BTPN"
2590,2640,2590,2610,398200,"2018-01-10","BTPN"
2610,2650,2610,2640,273200,"2018-01-11","BTPN"
2650,2670,2640,2650,479100,"2018-01-12","BTPN"
2650,2650,2610,2620,118300,"2018-01-15","BTPN"
2620,2620,2580,2580,196900,"2018-01-16","BTPN"
2580,2600,2560,2580,380800,"2018-01-17","BTPN"
2580,2600,2560,2600,318300,"2018-01-18","BTPN"
2600,2670,2590,2670,356700,"2018-01-19","BTPN"
2670,2720,2660,2670,422800,"2018-01-22","BTPN"
2670,2680,2620,2670,234200,"2018-01-23","BTPN"
2630,2640,2580,2590,1907200,"2018-01-24","BTPN"
2590,2600,2590,2590,101000,"2018-01-25","BTPN"
2600,2630,2600,2610,104900,"2018-01-26","BTPN"
2600,3260,2600,3260,1372900,"2018-01-29","BTPN"
3760,4070,3430,3510,12181200,"2018-01-30","BTPN"
3510,3890,3460,3560,6853800,"2018-01-31","BTPN"
3570,3600,3430,3500,2194100,"2018-02-01","BTPN"
3500,3500,3370,3390,1030000,"2018-02-02","BTPN"
3290,3390,3270,3300,474600,"2018-02-05","BTPN"
3300,3360,3130,3170,831800,"2018-02-06","BTPN"
3260,3310,3180,3260,448000,"2018-02-07","BTPN"
3260,3400,3250,3300,209900,"2018-02-08","BTPN"
3250,3300,3200,3250,299000,"2018-02-09","BTPN"
3270,3300,3260,3260,151600,"2018-02-12","BTPN"
3270,3270,3220,3220,271800,"2018-02-13","BTPN"
3210,3270,3190,3200,572900,"2018-02-14","BTPN"
3190,3220,3160,3200,218400,"2018-02-15","BTPN"
3200,3200,3200,3200,0,"2018-02-16","BTPN"
3200,3220,3180,3220,218500,"2018-02-19","BTPN"
3230,3550,3170,3420,2701100,"2018-02-20","BTPN"
3460,3700,3440,3690,26003700,"2018-02-21","BTPN"
3690,3740,3540,3610,4439000,"2018-02-22","BTPN"
3640,3650,3540,3580,1935200,"2018-02-23","BTPN"
3580,3580,3500,3560,655600,"2018-02-26","BTPN"
3570,3580,3470,3500,1345300,"2018-02-27","BTPN"
3490,3580,3490,3530,1571800,"2018-02-28","BTPN"
3590,3590,3490,3490,1015300,"2018-03-01","BTPN"
3490,3510,3480,3490,934200,"2018-03-02","BTPN"
3490,3490,3440,3440,147500,"2018-03-05","BTPN"
3450,3590,3400,3590,480700,"2018-03-06","BTPN"
3570,3590,3440,3510,230100,"2018-03-07","BTPN"
3510,3510,3400,3430,217300,"2018-03-08","BTPN"
3430,3450,3410,3410,153100,"2018-03-09","BTPN"
3400,3480,3400,3450,219200,"2018-03-12","BTPN"
3450,3460,3380,3390,794400,"2018-03-13","BTPN"
3390,3460,3380,3400,370600,"2018-03-14","BTPN"
3400,3450,3390,3420,515000,"2018-03-15","BTPN"
3400,3400,3380,3400,711000,"2018-03-16","BTPN"
3400,3400,3340,3350,226400,"2018-03-19","BTPN"
3300,3320,3290,3310,172400,"2018-03-20","BTPN"
3310,3330,3310,3330,145400,"2018-03-21","BTPN"
3330,3330,3230,3270,328700,"2018-03-22","BTPN"
3270,3270,3160,3160,419500,"2018-03-23","BTPN"
3150,3160,3110,3150,646100,"2018-03-26","BTPN"
3150,3160,3140,3140,634100,"2018-03-27","BTPN"
3110,3140,3080,3100,333200,"2018-03-28","BTPN"
3260,3350,3190,3350,376300,"2018-03-29","BTPN"
3350,3350,3350,3350,0,"2018-03-30","BTPN"
3380,3380,3160,3250,125100,"2018-04-02","BTPN"
3250,3250,3190,3200,171600,"2018-04-03","BTPN"
3240,3240,3180,3180,162800,"2018-04-04","BTPN"
3230,3250,3150,3170,318400,"2018-04-05","BTPN"
3170,3230,3140,3180,1051500,"2018-04-06","BTPN"
3150,3170,3080,3110,440100,"2018-04-09","BTPN"
3110,3130,3090,3090,604100,"2018-04-10","BTPN"
3090,3120,3060,3070,575200,"2018-04-11","BTPN"
3070,3100,3060,3080,55400,"2018-04-12","BTPN"
3090,3100,3060,3090,343200,"2018-04-13","BTPN"
3090,3090,3090,3090,0,"2018-04-16","BTPN"
3090,3090,3090,3090,0,"2018-04-17","BTPN"
3010,3030,2900,2940,545000,"2018-04-18","BTPN"
2940,2940,2940,2940,0,"2018-04-19","BTPN"
2940,2940,2940,2940,0,"2018-04-20","BTPN"
3030,3030,2880,2900,517700,"2018-04-23","BTPN"
2930,2930,2890,2900,79000,"2018-04-24","BTPN"
2900,2900,2900,2900,0,"2018-04-25","BTPN"
2900,2900,2900,2900,0,"2018-04-26","BTPN"
2900,2900,2900,2900,0,"2018-04-27","BTPN"
2980,2980,2860,2930,422200,"2018-04-30","BTPN"
2930,2930,2930,2930,0,"2018-05-01","BTPN"
2970,3000,2950,3000,587900,"2018-05-02","BTPN"
3000,3010,2960,3010,875000,"2018-05-03","BTPN"
2980,3030,2980,3030,142300,"2018-05-04","BTPN"
3480,3480,3000,3450,1021300,"2018-05-07","BTPN"
3440,3740,3400,3480,3727200,"2018-05-08","BTPN"
3480,3500,3300,3420,927300,"2018-05-09","BTPN"
3420,3420,3420,3420,0,"2018-05-10","BTPN"
3420,3500,3290,3290,396300,"2018-05-11","BTPN"
3220,3300,3210,3230,640700,"2018-05-14","BTPN"
3210,3300,3160,3190,701400,"2018-05-15","BTPN"
3290,3390,3130,3190,1511400,"2018-05-16","BTPN"
3230,3330,3230,3300,1249800,"2018-05-17","BTPN"
3300,3410,3210,3220,70300,"2018-05-18","BTPN"
3220,3350,3220,3280,510900,"2018-05-21","BTPN"
3300,3300,3200,3210,689400,"2018-05-22","BTPN"
3210,3300,3190,3200,960400,"2018-05-23","BTPN"
3250,3280,3210,3270,1142900,"2018-05-24","BTPN"
3270,3550,3270,3530,4396400,"2018-05-25","BTPN"
3500,3620,3500,3600,6391900,"2018-05-28","BTPN"
3600,3600,3600,3600,0,"2018-05-29","BTPN"
3580,3870,3550,3690,3237500,"2018-05-30","BTPN"
3700,3730,3620,3650,1295500,"2018-05-31","BTPN"
3650,3650,3650,3650,0,"2018-06-01","BTPN"
3650,3680,3400,3520,1807000,"2018-06-04","BTPN"
3560,3560,3390,3430,2576000,"2018-06-05","BTPN"
3430,3650,3430,3590,3089900,"2018-06-06","BTPN"
3620,3940,3590,3920,4931900,"2018-06-07","BTPN"
3940,4000,3930,3950,5091600,"2018-06-08","BTPN"
3950,3950,3950,3950,0,"2018-06-11","BTPN"
3950,3950,3950,3950,0,"2018-06-12","BTPN"
3950,3950,3950,3950,0,"2018-06-13","BTPN"
3950,3950,3950,3950,0,"2018-06-14","BTPN"
3950,3950,3950,3950,0,"2018-06-15","BTPN"
3950,3950,3950,3950,0,"2018-06-18","BTPN"
3950,3950,3950,3950,0,"2018-06-19","BTPN"
3900,3900,3800,3820,1711000,"2018-06-20","BTPN"
3820,3840,3760,3760,484000,"2018-06-21","BTPN"
3750,4110,3720,4040,4952600,"2018-06-22","BTPN"
4100,4140,4000,4100,1364900,"2018-06-25","BTPN"
4100,4110,4010,4020,1121500,"2018-06-26","BTPN"
4020,4100,4020,4020,1384300,"2018-06-27","BTPN"
4020,4040,3900,3980,2455400,"2018-06-28","BTPN"
3980,4000,3880,4000,1201900,"2018-06-29","BTPN"
4030,4030,3890,3950,1478200,"2018-07-02","BTPN"
3920,3960,3840,3900,1169100,"2018-07-03","BTPN"
3900,3900,3720,3830,1284100,"2018-07-04","BTPN"
3830,3850,3680,3800,2366800,"2018-07-05","BTPN"
3810,3810,3710,3730,1159800,"2018-07-06","BTPN"
3770,3770,3670,3730,475400,"2018-07-09","BTPN"
3730,3740,3670,3710,1025200,"2018-07-10","BTPN"
3710,3740,3680,3740,341900,"2018-07-11","BTPN"
3750,4000,3750,3860,1017200,"2018-07-12","BTPN"
3900,4000,3840,3850,533400,"2018-07-13","BTPN"
3850,3850,3800,3810,371600,"2018-07-16","BTPN"
3850,4050,3820,4000,2496700,"2018-07-17","BTPN"
4000,4050,3930,3940,358000,"2018-07-18","BTPN"
3990,4000,3940,3950,900400,"2018-07-19","BTPN"
3950,3950,3850,3850,461700,"2018-07-20","BTPN"
3850,3900,3810,3860,2439500,"2018-07-23","BTPN"
3860,3880,3830,3850,810700,"2018-07-24","BTPN"
3890,3900,3830,3850,239400,"2018-07-25","BTPN"
3870,3870,3830,3850,61000,"2018-07-26","BTPN"
3850,3890,3820,3840,218900,"2018-07-27","BTPN"
3850,3850,3760,3830,443500,"2018-07-30","BTPN"
3830,3890,3820,3860,707900,"2018-07-31","BTPN"
3900,3970,3870,3940,3812600,"2018-08-01","BTPN"
4000,4100,3950,3990,14754200,"2018-08-02","BTPN"
3970,4020,3970,3970,2861200,"2018-08-03","BTPN"
3980,3990,3960,3960,1993000,"2018-08-06","BTPN"
3960,3970,3920,3930,6700500,"2018-08-07","BTPN"
3930,3960,3930,3950,1256700,"2018-08-08","BTPN"
3950,3950,3930,3930,831300,"2018-08-09","BTPN"
3930,3950,3930,3950,287900,"2018-08-10","BTPN"
3940,3950,3920,3940,698900,"2018-08-13","BTPN"
3920,3950,3920,3930,2515700,"2018-08-14","BTPN"
3950,3950,3920,3930,2557500,"2018-08-15","BTPN"
3930,3940,3920,3930,275500,"2018-08-16","BTPN"
3930,3930,3930,3930,0,"2018-08-17","BTPN"
3950,3960,3920,3920,2812700,"2018-08-20","BTPN"
3920,3950,3920,3950,509200,"2018-08-21","BTPN"
3950,3950,3950,3950,0,"2018-08-22","BTPN"
3950,3980,3940,3980,1578400,"2018-08-23","BTPN"
3970,4020,3960,4000,2133800,"2018-08-24","BTPN"
4050,4050,4000,4010,925200,"2018-08-27","BTPN"
4020,4020,4000,4000,675500,"2018-08-28","BTPN"
4010,4020,4000,4010,694300,"2018-08-29","BTPN"
4010,4020,4000,4010,1445300,"2018-08-30","BTPN"
4000,4020,3990,4020,357200,"2018-08-31","BTPN"
4020,4020,3990,4000,2264100,"2018-09-03","BTPN"
4000,4000,3900,3960,671300,"2018-09-04","BTPN"
4000,4010,3850,3880,637000,"2018-09-05","BTPN"
3880,3940,3830,3880,218500,"2018-09-06","BTPN"
3950,3960,3800,3890,357600,"2018-09-07","BTPN"
3840,3870,3820,3830,243100,"2018-09-10","BTPN"
3830,3830,3830,3830,0,"2018-09-11","BTPN"
3810,3840,3790,3790,485700,"2018-09-12","BTPN"
3830,3830,3700,3700,671400,"2018-09-13","BTPN"
3710,3740,3690,3710,746400,"2018-09-14","BTPN"
3720,3720,3680,3700,634600,"2018-09-17","BTPN"
3720,3720,3700,3720,641600,"2018-09-18","BTPN"
3740,3760,3730,3750,477400,"2018-09-19","BTPN"
3750,3760,3650,3740,394300,"2018-09-20","BTPN"
3700,3740,3670,3670,1773300,"2018-09-21","BTPN"
3720,3730,3680,3680,99400,"2018-09-24","BTPN"
3700,3720,3660,3700,267100,"2018-09-25","BTPN"
3700,3720,3690,3710,335800,"2018-09-26","BTPN"
3710,3710,3700,3700,198500,"2018-09-27","BTPN"
3720,3750,3700,3740,294200,"2018-09-28","BTPN"
3740,3790,3690,3700,448500,"2018-10-01","BTPN"
3720,3750,3700,3730,330100,"2018-10-02","BTPN"
3750,3780,3700,3780,421200,"2018-10-03","BTPN"
3780,3810,3750,3770,300200,"2018-10-04","BTPN"
3750,3800,3750,3770,127800,"2018-10-05","BTPN"
3770,3800,3740,3790,207100,"2018-10-08","BTPN"
3790,3900,3780,3890,484900,"2018-10-09","BTPN"
3900,3920,3850,3850,96800,"2018-10-10","BTPN"
3830,3830,3800,3800,718600,"2018-10-11","BTPN"
3810,3830,3800,3810,114200,"2018-10-12","BTPN"
3920,3920,3820,3840,182700,"2018-10-15","BTPN"
3830,3840,3820,3840,72300,"2018-10-16","BTPN"
3840,3920,3840,3920,179800,"2018-10-17","BTPN"
3920,3920,3840,3850,48000,"2018-10-18","BTPN"
3850,3850,3810,3830,100800,"2018-10-19","BTPN"
3830,3900,3830,3870,28100,"2018-10-22","BTPN"
3870,3890,3830,3890,33200,"2018-10-23","BTPN"
3840,3900,3820,3900,45300,"2018-10-24","BTPN"
3900,3900,3820,3830,77800,"2018-10-25","BTPN"
3850,3850,3810,3810,55400,"2018-10-26","BTPN"
3810,3810,3650,3690,176600,"2018-10-29","BTPN"
3690,3690,3650,3650,28400,"2018-10-30","BTPN"
3650,3740,3580,3670,44200,"2018-10-31","BTPN"
3670,3710,3660,3660,29300,"2018-11-01","BTPN"
3660,3730,3650,3730,24600,"2018-11-02","BTPN"
3770,3830,3770,3790,410000,"2018-11-05","BTPN"
3790,3800,3720,3770,26500,"2018-11-06","BTPN"
3770,3770,3700,3710,11700,"2018-11-07","BTPN"
3700,3770,3700,3760,23300,"2018-11-08","BTPN"
3760,3760,3700,3750,26300,"2018-11-09","BTPN"
3700,3700,3630,3660,18800,"2018-11-12","BTPN"
3660,3740,3660,3740,3800,"2018-11-13","BTPN"
3740,3740,3700,3730,1400,"2018-11-14","BTPN"
3730,3730,3660,3720,5100,"2018-11-15","BTPN"
3730,3790,3730,3760,21300,"2018-11-16","BTPN"
3720,3750,3720,3750,2700,"2018-11-19","BTPN"
3750,3750,3750,3750,0,"2018-11-20","BTPN"
3740,3740,3670,3680,18700,"2018-11-21","BTPN"
3680,3750,3670,3670,34600,"2018-11-22","BTPN"
3670,3700,3600,3700,505000,"2018-11-23","BTPN"
3700,3710,3580,3590,79000,"2018-11-26","BTPN"
3570,3640,3570,3600,28100,"2018-11-27","BTPN"
3600,3600,3570,3580,21900,"2018-11-28","BTPN"
3580,3580,3550,3580,32600,"2018-11-29","BTPN"
3580,3590,3560,3560,16300,"2018-11-30","BTPN"
3560,3580,3490,3490,152100,"2018-12-03","BTPN"
3590,3590,3310,3390,176600,"2018-12-04","BTPN"
3390,3480,3300,3470,66300,"2018-12-05","BTPN"
3470,3480,3400,3450,25200,"2018-12-06","BTPN"
3400,3500,3400,3480,60600,"2018-12-07","BTPN"
3470,3470,3430,3460,10600,"2018-12-10","BTPN"
3450,3460,3450,3460,54900,"2018-12-11","BTPN"
3500,3540,3490,3500,21500,"2018-12-12","BTPN"
3550,3590,3530,3550,104600,"2018-12-13","BTPN"
3520,3550,3490,3490,36900,"2018-12-14","BTPN"
3480,3480,3450,3470,15900,"2018-12-17","BTPN"
3470,3470,3450,3450,6600,"2018-12-18","BTPN"
3450,3490,3400,3490,64600,"2018-12-19","BTPN"
3550,3550,3490,3500,122200,"2018-12-20","BTPN"
3490,3570,3450,3550,141500,"2018-12-21","BTPN"
3550,3550,3550,3550,0,"2018-12-24","BTPN"
3550,3550,3550,3550,0,"2018-12-25","BTPN"
3550,3550,3490,3500,44500,"2018-12-26","BTPN"
3500,3500,3430,3430,28800,"2018-12-27","BTPN"
3450,3470,3440,3440,20700,"2018-12-28","BTPN"
3440,3440,3440,3440,0,"2018-12-31","BTPN"
3440,3440,3440,3440,0,"2019-01-01","BTPN"
3460,3530,3460,3500,16200,"2019-01-02","BTPN"
3530,3530,3500,3510,19900,"2019-01-03","BTPN"
3480,3510,3480,3510,35100,"2019-01-04","BTPN"
3510,3580,3510,3530,21200,"2019-01-07","BTPN"
3580,3650,3580,3630,160300,"2019-01-08","BTPN"
3640,3740,3630,3690,193400,"2019-01-09","BTPN"
3700,3700,3680,3680,100500,"2019-01-10","BTPN"
3680,3680,3650,3660,78100,"2019-01-11","BTPN"
3660,3730,3630,3650,47700,"2019-01-14","BTPN"
3690,3700,3630,3660,50900,"2019-01-15","BTPN"
3650,3650,3630,3650,68300,"2019-01-16","BTPN"
3660,3660,3600,3650,206100,"2019-01-17","BTPN"
3620,3660,3600,3650,7100,"2019-01-18","BTPN"
3660,3680,3650,3680,36700,"2019-01-21","BTPN"
3650,3700,3630,3650,48100,"2019-01-22","BTPN"
3650,3700,3650,3670,46100,"2019-01-23","BTPN"
3680,3830,3680,3800,433500,"2019-01-24","BTPN"
3840,3850,3750,3810,460200,"2019-01-25","BTPN"
3810,3810,3750,3790,401800,"2019-01-28","BTPN"
3790,3790,3700,3760,129500,"2019-01-29","BTPN"
3770,3890,3760,3790,1666200,"2019-01-30","BTPN"
3830,4000,3790,3790,776500,"2019-01-31","BTPN"
3800,3830,3790,3790,399700,"2019-02-01","BTPN"
3790,3880,3770,3790,621200,"2019-02-04","BTPN"
3790,3790,3790,3790,0,"2019-02-05","BTPN"
3810,3810,3780,3790,231800,"2019-02-06","BTPN"
3780,3780,3710,3740,609000,"2019-02-07","BTPN"
3770,3900,3730,3900,244800,"2019-02-08","BTPN"
3900,3900,3820,3880,396100,"2019-02-11","BTPN"
3880,3880,3740,3810,518800,"2019-02-12","BTPN"
3800,3810,3790,3790,41200,"2019-02-13","BTPN"
3800,3800,3770,3770,71700,"2019-02-14","BTPN"
3750,3750,3720,3740,192400,"2019-02-15","BTPN"
3750,3750,3620,3700,472000,"2019-02-18","BTPN"
3720,3750,3700,3740,652000,"2019-02-19","BTPN"
3740,3750,3700,3700,64100,"2019-02-20","BTPN"
3700,3740,3670,3740,453100,"2019-02-21","BTPN"
3740,3740,3710,3710,375200,"2019-02-22","BTPN"
3710,3710,3700,3700,35600,"2019-02-25","BTPN"
3720,3730,3700,3700,63600,"2019-02-26","BTPN"
3700,3730,3700,3700,38200,"2019-02-27","BTPN"
3700,3700,3670,3700,30200,"2019-02-28","BTPN"
3690,3690,3670,3690,10800,"2019-03-01","BTPN"
3680,3680,3550,3610,610900,"2019-03-04","BTPN"
3610,3650,3610,3640,69900,"2019-03-05","BTPN"
3640,3640,3610,3640,680600,"2019-03-06","BTPN"
3640,3640,3640,3640,0,"2019-03-07","BTPN"
3630,3700,3630,3700,13300,"2019-03-08","BTPN"
3700,3700,3660,3660,13900,"2019-03-11","BTPN"
3650,3660,3640,3640,11500,"2019-03-12","BTPN"
3660,3680,3620,3620,23200,"2019-03-13","BTPN"
3660,3700,3590,3640,16300,"2019-03-14","BTPN"
3680,3680,3650,3660,14000,"2019-03-15","BTPN"
3700,3720,3630,3630,92100,"2019-03-18","BTPN"
3610,3650,3590,3590,348900,"2019-03-19","BTPN"
3630,3630,3600,3600,14000,"2019-03-20","BTPN"
3600,3630,3600,3630,49200,"2019-03-21","BTPN"
3620,3620,3600,3610,16700,"2019-03-22","BTPN"
3600,3750,3600,3690,174500,"2019-03-25","BTPN"
3680,3680,3600,3620,112900,"2019-03-26","BTPN"
3650,3650,3630,3630,8200,"2019-03-27","BTPN"
3610,3640,3610,3620,581200,"2019-03-28","BTPN"
3630,3650,3600,3600,812700,"2019-03-29","BTPN"
3640,3690,3600,3610,90600,"2019-04-01","BTPN"
3640,3640,3620,3630,697500,"2019-04-02","BTPN"
3630,3630,3630,3630,0,"2019-04-03","BTPN"
3640,3650,3560,3560,223000,"2019-04-04","BTPN"
3640,3640,3590,3590,658200,"2019-04-05","BTPN"
3640,3640,3620,3620,402300,"2019-04-08","BTPN"
3600,3620,3590,3600,49500,"2019-04-09","BTPN"
3600,3640,3600,3600,34900,"2019-04-10","BTPN"
3630,3710,3600,3660,867000,"2019-04-11","BTPN"
3710,3710,3670,3710,43800,"2019-04-12","BTPN"
3670,3670,3600,3670,12500,"2019-04-15","BTPN"
3670,3710,3670,3700,11400,"2019-04-16","BTPN"
3700,3700,3700,3700,0,"2019-04-17","BTPN"
3690,3720,3690,3710,29400,"2019-04-18","BTPN"
3710,3710,3710,3710,0,"2019-04-19","BTPN"
3690,3690,3640,3660,206300,"2019-04-22","BTPN"
3660,3720,3660,3700,11700,"2019-04-23","BTPN"
3700,3720,3700,3720,20400,"2019-04-24","BTPN"
3720,3730,3640,3720,777500,"2019-04-25","BTPN"
3720,3730,3680,3730,364800,"2019-04-26","BTPN"
3740,3740,3710,3730,67600,"2019-04-29","BTPN"
3730,3730,3660,3710,408800,"2019-04-30","BTPN"
3710,3710,3710,3710,0,"2019-05-01","BTPN"
3730,3730,3680,3720,41100,"2019-05-02","BTPN"
3670,3710,3670,3700,2600,"2019-05-03","BTPN"
3700,3700,3600,3680,721100,"2019-05-06","BTPN"
3680,3710,3680,3680,501400,"2019-05-07","BTPN"
3690,3700,3680,3690,431800,"2019-05-08","BTPN"
3690,3700,3670,3690,482900,"2019-05-09","BTPN"
3660,3680,3610,3680,554000,"2019-05-10","BTPN"
3670,3670,3650,3670,372200,"2019-05-13","BTPN"
3750,3750,3650,3670,677500,"2019-05-14","BTPN"
3670,3700,3600,3700,69300,"2019-05-15","BTPN"
3610,3660,3610,3650,10000,"2019-05-16","BTPN"
3640,3650,3610,3620,361600,"2019-05-17","BTPN"
3600,3640,3550,3550,1041600,"2019-05-20","BTPN"
3600,3650,3590,3650,64500,"2019-05-21","BTPN"
3650,3670,3650,3670,900,"2019-05-22","BTPN"
3650,3670,3580,3580,56600,"2019-05-23","BTPN"
3580,3640,3550,3600,22400,"2019-05-24","BTPN"
3640,3640,3600,3630,8400,"2019-05-27","BTPN"
3600,3630,3500,3500,32900,"2019-05-28","BTPN"
3500,3630,3500,3620,3800,"2019-05-29","BTPN"
3620,3620,3620,3620,0,"2019-05-30","BTPN"
3600,3670,3580,3670,549500,"2019-05-31","BTPN"
3670,3670,3670,3670,0,"2019-06-03","BTPN"
3670,3670,3670,3670,0,"2019-06-04","BTPN"
3670,3670,3670,3670,0,"2019-06-05","BTPN"
3670,3670,3670,3670,0,"2019-06-06","BTPN"
3670,3670,3670,3670,0,"2019-06-07","BTPN"
3650,3650,3630,3630,29600,"2019-06-10","BTPN"
3630,3650,3630,3650,18600,"2019-06-11","BTPN"
3600,3610,3600,3610,9400,"2019-06-12","BTPN"
3610,3640,3610,3630,212900,"2019-06-13","BTPN"
3620,3630,3610,3610,153600,"2019-06-14","BTPN"
3640,3660,3600,3600,105100,"2019-06-17","BTPN"
3600,3600,3400,3550,413500,"2019-06-18","BTPN"
NA,NA,NA,NA,NA,"2019-06-19","BTPN"
3560,3600,3550,3550,26700,"2019-06-20","BTPN"
3620,3630,3400,3400,1114600,"2019-06-21","BTPN"
3450,3620,3410,3590,328300,"2019-06-24","BTPN"
3590,3610,3580,3610,144600,"2019-06-25","BTPN"
3610,3610,3580,3590,21100,"2019-06-26","BTPN"
3590,3620,3590,3610,256900,"2019-06-27","BTPN"
3600,3620,3600,3620,2600,"2019-06-28","BTPN"
3630,3640,3600,3600,40200,"2019-07-01","BTPN"
3600,3640,3570,3630,350200,"2019-07-02","BTPN"
3630,3640,3580,3620,109700,"2019-07-03","BTPN"
3620,3620,3600,3620,7700,"2019-07-04","BTPN"
3620,3620,3610,3620,6300,"2019-07-05","BTPN"
3620,3620,3580,3600,4600,"2019-07-08","BTPN"
3600,3610,3530,3580,118000,"2019-07-09","BTPN"
3580,3600,3560,3560,5900,"2019-07-10","BTPN"
3570,3590,3560,3560,10900,"2019-07-11","BTPN"
3560,3610,3540,3540,25900,"2019-07-12","BTPN"
3540,3560,3540,3540,90900,"2019-07-15","BTPN"
3530,3550,3450,3480,359700,"2019-07-16","BTPN"
3550,3550,3340,3340,321400,"2019-07-17","BTPN"
3350,3470,3170,3270,1152900,"2019-07-18","BTPN"
3360,3390,3280,3300,561800,"2019-07-19","BTPN"
3350,3410,3300,3300,355700,"2019-07-22","BTPN"
3320,3380,3190,3280,570600,"2019-07-23","BTPN"
3300,3350,3300,3330,118500,"2019-07-24","BTPN"
3330,3510,3330,3380,239100,"2019-07-25","BTPN"
3480,3500,3400,3490,249600,"2019-07-26","BTPN"
3450,3450,3280,3310,796300,"2019-07-29","BTPN"
3380,3380,3250,3320,443500,"2019-07-30","BTPN"
3310,3310,3240,3310,300900,"2019-07-31","BTPN"
3270,3310,3230,3250,205900,"2019-08-01","BTPN"
3250,3300,3230,3300,111100,"2019-08-02","BTPN"
3320,3320,3190,3190,203900,"2019-08-05","BTPN"
3200,3260,3080,3210,54200,"2019-08-06","BTPN"
3280,3320,3230,3320,186300,"2019-08-07","BTPN"
3320,3320,3260,3270,81900,"2019-08-08","BTPN"
3280,3310,3210,3310,343300,"2019-08-09","BTPN"
3310,3320,3170,3180,906800,"2019-08-12","BTPN"
3180,3240,3170,3170,48800,"2019-08-13","BTPN"
3220,3250,3180,3230,72800,"2019-08-14","BTPN"
3230,3250,3180,3250,435300,"2019-08-15","BTPN"
3210,3720,3210,3450,1852900,"2019-08-16","BTPN"
3450,3480,3370,3410,275000,"2019-08-19","BTPN"
3400,3400,3320,3400,66300,"2019-08-20","BTPN"
3400,3400,3290,3320,383600,"2019-08-21","BTPN"
3320,3390,3310,3340,12000,"2019-08-22","BTPN"
3370,3450,3330,3430,303300,"2019-08-23","BTPN"
3400,3400,3300,3380,12500,"2019-08-26","BTPN"
3380,3420,3300,3320,40300,"2019-08-27","BTPN"
3320,3390,3290,3340,37500,"2019-08-28","BTPN"
3340,3350,3280,3300,101600,"2019-08-29","BTPN"
3290,3300,3200,3250,512500,"2019-08-30","BTPN"
3250,3300,3200,3290,62700,"2019-09-02","BTPN"
3290,3290,3220,3250,81500,"2019-09-03","BTPN"
3240,3280,3210,3240,68100,"2019-09-04","BTPN"
3250,3260,3240,3260,26200,"2019-09-05","BTPN"
3260,3270,3260,3270,17300,"2019-09-06","BTPN"
3280,3280,3210,3280,25300,"2019-09-09","BTPN"
3280,3280,3250,3250,150300,"2019-09-10","BTPN"
3260,3260,3230,3250,36700,"2019-09-11","BTPN"
3290,3320,3260,3290,87800,"2019-09-12","BTPN"
3290,3310,3270,3300,86400,"2019-09-13","BTPN"
3300,3300,3240,3300,23300,"2019-09-16","BTPN"
3290,3300,3290,3290,13400,"2019-09-17","BTPN"
3290,3290,3250,3260,12600,"2019-09-18","BTPN"
3260,3290,3260,3280,7100,"2019-09-19","BTPN"
3280,3280,3230,3280,4000,"2019-09-20","BTPN"
3250,3300,3250,3290,10400,"2019-09-23","BTPN"
3260,3260,3190,3190,16700,"2019-09-24","BTPN"
3190,3260,3190,3250,36900,"2019-09-25","BTPN"
3250,3250,3200,3250,24600,"2019-09-26","BTPN"
3250,3280,3220,3280,11500,"2019-09-27","BTPN"
3250,3250,3230,3250,23600,"2019-09-30","BTPN"
3250,3280,3240,3280,1100,"2019-10-01","BTPN"
3260,3270,3170,3220,11500,"2019-10-02","BTPN"
3170,3240,3170,3240,6400,"2019-10-03","BTPN"
3240,3250,3180,3180,15200,"2019-10-04","BTPN"
3180,3300,3080,3120,57500,"2019-10-07","BTPN"
3220,3220,3110,3210,7900,"2019-10-08","BTPN"
3150,3210,3120,3200,4200,"2019-10-09","BTPN"
3200,3200,3100,3190,25800,"2019-10-10","BTPN"
3130,3190,3120,3120,25000,"2019-10-11","BTPN"
3190,3190,3130,3190,3600,"2019-10-14","BTPN"
3190,3190,3140,3180,4200,"2019-10-15","BTPN"
3180,3190,3130,3190,4000,"2019-10-16","BTPN"
3190,3210,3180,3200,5100,"2019-10-17","BTPN"
3240,3240,3130,3130,11100,"2019-10-18","BTPN"
3190,3190,3120,3130,34400,"2019-10-21","BTPN"
3150,3150,3140,3150,5600,"2019-10-22","BTPN"
3150,3180,3130,3170,13900,"2019-10-23","BTPN"
3190,3310,3190,3300,111800,"2019-10-24","BTPN"
3310,3330,3260,3260,22500,"2019-10-25","BTPN"
3270,3280,3210,3250,16400,"2019-10-28","BTPN"
3210,3240,3200,3210,31200,"2019-10-29","BTPN"
3210,3240,3210,3230,20500,"2019-10-30","BTPN"
3250,3250,3200,3200,42700,"2019-10-31","BTPN"
3200,3200,3180,3190,9400,"2019-11-01","BTPN"
3190,3190,3180,3180,12100,"2019-11-04","BTPN"
3170,3320,3170,3270,87800,"2019-11-05","BTPN"
3270,3300,3180,3270,12400,"2019-11-06","BTPN"
3270,3270,3150,3240,15800,"2019-11-07","BTPN"
3190,3270,3170,3250,4900,"2019-11-08","BTPN"
3200,3200,3120,3200,16000,"2019-11-11","BTPN"
3200,3200,3130,3190,14200,"2019-11-12","BTPN"
3170,3190,3110,3180,5500,"2019-11-13","BTPN"
3190,3190,3140,3190,5900,"2019-11-14","BTPN"
3200,3200,3200,3200,400,"2019-11-15","BTPN"
3190,3200,3110,3180,12000,"2019-11-18","BTPN"
3200,3200,3130,3180,40200,"2019-11-19","BTPN"
3190,3190,3150,3190,32800,"2019-11-20","BTPN"
3190,3200,3160,3200,17800,"2019-11-21","BTPN"
3190,3250,3190,3230,11700,"2019-11-22","BTPN"
3230,3230,3120,3140,32500,"2019-11-25","BTPN"
3140,3200,3140,3170,14100,"2019-11-26","BTPN"
3170,3180,3120,3180,9800,"2019-11-27","BTPN"
3180,3180,3100,3160,14700,"2019-11-28","BTPN"
3160,3170,3090,3150,9100,"2019-11-29","BTPN"
3150,3170,3150,3160,9000,"2019-12-02","BTPN"
3160,3170,3100,3170,10700,"2019-12-03","BTPN"
3170,3170,3150,3170,3200,"2019-12-04","BTPN"
3160,3170,3150,3160,12000,"2019-12-05","BTPN"
3160,3220,3100,3200,43800,"2019-12-06","BTPN"
3220,3270,3200,3240,52600,"2019-12-09","BTPN"
3240,3240,3180,3240,58200,"2019-12-10","BTPN"
3230,3230,3200,3220,2500,"2019-12-11","BTPN"
3190,3220,3150,3160,243900,"2019-12-12","BTPN"
3160,3230,3050,3190,61300,"2019-12-13","BTPN"
3190,3190,3090,3160,68900,"2019-12-16","BTPN"
3110,3250,3100,3180,149500,"2019-12-17","BTPN"
3180,3300,3170,3300,170200,"2019-12-18","BTPN"
3300,3450,3230,3400,111400,"2019-12-19","BTPN"
3330,3330,3260,3280,10000,"2019-12-20","BTPN"
3280,3350,3230,3300,5900,"2019-12-23","BTPN"
3300,3300,3220,3220,18400,"2019-12-26","BTPN"
3280,3300,3270,3270,8300,"2019-12-27","BTPN"
3260,3270,3250,3250,88000,"2019-12-30","BTPN"
3250,3250,3200,3250,3700,"2020-01-02","BTPN"
3300,3300,3200,3290,11200,"2020-01-03","BTPN"
3250,3280,3240,3280,12000,"2020-01-06","BTPN"
3220,3240,3220,3240,300,"2020-01-07","BTPN"
3240,3240,3200,3240,1500,"2020-01-08","BTPN"
3200,3240,3200,3240,1800,"2020-01-09","BTPN"
3240,3250,3200,3250,5100,"2020-01-10","BTPN"
3250,3250,3180,3240,59800,"2020-01-13","BTPN"
3240,3240,3100,3100,84900,"2020-01-14","BTPN"
3110,3200,3090,3200,47600,"2020-01-15","BTPN"
3150,3270,3100,3170,77000,"2020-01-16","BTPN"
3170,3170,3080,3110,22500,"2020-01-17","BTPN"
3110,3190,3010,3050,60700,"2020-01-20","BTPN"
3100,3150,3040,3040,225600,"2020-01-21","BTPN"
3040,3120,3040,3120,2300,"2020-01-22","BTPN"
3050,3110,3050,3100,34900,"2020-01-23","BTPN"
3090,3110,3080,3110,4400,"2020-01-24","BTPN"
3050,3090,3030,3080,12300,"2020-01-27","BTPN"
3020,3060,2900,2900,111200,"2020-01-28","BTPN"
2990,3050,2950,2970,60300,"2020-01-29","BTPN"
2970,3060,2970,3060,2300,"2020-01-30","BTPN"
3000,3000,2900,2910,37900,"2020-01-31","BTPN"
2910,2980,2900,2980,10100,"2020-02-03","BTPN"
2980,2990,2940,2940,33300,"2020-02-04","BTPN"
2940,2980,2910,2980,15200,"2020-02-05","BTPN"
2980,2980,2890,2960,16200,"2020-02-06","BTPN"
2960,2970,2940,2940,9000,"2020-02-07","BTPN"
2930,2940,2870,2940,6100,"2020-02-10","BTPN"
2970,2970,2830,2920,48300,"2020-02-11","BTPN"
2920,2970,2920,2950,11700,"2020-02-12","BTPN"
2920,2920,2850,2880,15700,"2020-02-13","BTPN"
2800,2930,2770,2930,8400,"2020-02-14","BTPN"
2930,2930,2850,2930,1500,"2020-02-17","BTPN"
2850,2930,2850,2920,7900,"2020-02-18","BTPN"
2920,2960,2920,2960,8800,"2020-02-19","BTPN"
2960,2960,2930,2940,3000,"2020-02-20","BTPN"
2930,2930,2870,2920,4700,"2020-02-21","BTPN"
2870,2890,2820,2890,31900,"2020-02-24","BTPN"
2850,2850,2840,2850,8300,"2020-02-25","BTPN"
2850,2850,2830,2850,1900,"2020-02-26","BTPN"
2810,2810,2760,2790,9000,"2020-02-27","BTPN"
2730,2730,2610,2710,56300,"2020-02-28","BTPN"
2650,2690,2570,2680,45200,"2020-03-02","BTPN"
2680,2690,2650,2670,22700,"2020-03-03","BTPN"
2670,2770,2670,2770,114300,"2020-03-04","BTPN"
2770,2800,2650,2700,45600,"2020-03-05","BTPN"
2700,2700,2630,2690,56400,"2020-03-06","BTPN"
2610,2610,2500,2560,22400,"2020-03-09","BTPN"
2560,2560,2500,2530,18500,"2020-03-10","BTPN"
2530,2530,2380,2440,91100,"2020-03-11","BTPN"
2400,2400,2200,2200,116800,"2020-03-12","BTPN"
2200,2200,2200,2200,0,"2020-03-13","BTPN"
2060,2060,1920,1950,30400,"2020-03-16","BTPN"
1950,1950,1820,1820,12900,"2020-03-17","BTPN"
1820,1820,1730,1730,22300,"2020-03-18","BTPN"
1730,1730,1610,1725,19500,"2020-03-19","BTPN"
1700,1700,1605,1670,29200,"2020-03-20","BTPN"
1670,1995,1585,1605,33100,"2020-03-23","BTPN"
1605,1990,1605,1795,26800,"2020-03-24","BTPN"
1850,1900,1800,1860,72200,"2020-03-26","BTPN"
1910,1980,1910,1920,96300,"2020-03-27","BTPN"
1910,1920,1790,1885,73100,"2020-03-30","BTPN"
1900,1910,1885,1910,10200,"2020-03-31","BTPN"
1910,1930,1850,1850,14100,"2020-04-01","BTPN"
1850,1900,1850,1900,28100,"2020-04-02","BTPN"
1870,1980,1780,1910,335600,"2020-04-03","BTPN"
1910,2000,1900,2000,395000,"2020-04-06","BTPN"
2000,2150,2000,2020,121200,"2020-04-07","BTPN"
2020,2020,1950,1950,32700,"2020-04-08","BTPN"
1950,1950,1840,1890,27400,"2020-04-09","BTPN"
1900,1950,1890,1905,17000,"2020-04-13","BTPN"
1905,1905,1800,1805,403600,"2020-04-14","BTPN"
1850,1885,1800,1800,231000,"2020-04-15","BTPN"
1805,1880,1800,1810,66000,"2020-04-16","BTPN"
1810,1855,1810,1845,52600,"2020-04-17","BTPN"
1845,1900,1840,1855,90900,"2020-04-20","BTPN"
1855,1855,1800,1835,11100,"2020-04-21","BTPN"
1840,1850,1805,1845,9500,"2020-04-22","BTPN"
1845,1880,1820,1880,40900,"2020-04-23","BTPN"
1870,1885,1810,1810,89000,"2020-04-24","BTPN"
1810,1820,1785,1810,20200,"2020-04-27","BTPN"
1810,1810,1750,1760,69500,"2020-04-28","BTPN"
1780,1815,1760,1770,23000,"2020-04-29","BTPN"
1815,1840,1790,1820,92900,"2020-04-30","BTPN"
1820,1850,1810,1820,202100,"2020-05-04","BTPN"
1820,1850,1820,1820,33900,"2020-05-05","BTPN"
1820,1850,1820,1830,37900,"2020-05-06","BTPN"
1830,1870,1830,1830,140400,"2020-05-08","BTPN"
1870,1875,1830,1855,43300,"2020-05-11","BTPN"
1855,1870,1840,1840,158400,"2020-05-12","BTPN"
1830,1880,1790,1790,156400,"2020-05-13","BTPN"
1795,1825,1770,1820,20100,"2020-05-14","BTPN"
1835,1840,1820,1835,26400,"2020-05-15","BTPN"
1840,1840,1760,1790,67900,"2020-05-18","BTPN"
1815,1840,1790,1825,303300,"2020-05-19","BTPN"
1825,1830,1805,1815,34600,"2020-05-20","BTPN"
1820,1835,1810,1830,105900,"2020-05-26","BTPN"
1840,1840,1820,1840,150100,"2020-05-27","BTPN"
1850,1885,1820,1845,379600,"2020-05-28","BTPN"
1870,1870,1830,1840,106700,"2020-05-29","BTPN"
1860,1885,1855,1875,573200,"2020-06-02","BTPN"
1890,2170,1890,2020,1097400,"2020-06-03","BTPN"
2030,2160,2030,2090,572600,"2020-06-04","BTPN"
2100,2120,2070,2100,195400,"2020-06-05","BTPN"
2120,2240,2110,2230,766000,"2020-06-08","BTPN"
2250,2390,2250,2290,441600,"2020-06-09","BTPN"
2280,2290,2130,2150,245300,"2020-06-10","BTPN"
2130,2140,2060,2120,114200,"2020-06-11","BTPN"
2100,2120,1975,2120,359000,"2020-06-12","BTPN"
2150,2150,2050,2100,80900,"2020-06-15","BTPN"
2100,2170,2050,2160,248700,"2020-06-16","BTPN"
2190,2200,2160,2200,103800,"2020-06-17","BTPN"
2200,2220,2170,2190,43800,"2020-06-18","BTPN"
2180,2190,2160,2170,32500,"2020-06-19","BTPN"
2170,2170,2140,2150,70800,"2020-06-22","BTPN"
2160,2160,2130,2150,76700,"2020-06-23","BTPN"
2160,2190,2130,2180,222700,"2020-06-24","BTPN"
2120,2180,2100,2150,207100,"2020-06-25","BTPN"
2150,2160,2110,2110,62900,"2020-06-26","BTPN"
2120,2140,2120,2130,14700,"2020-06-29","BTPN"
2150,2160,2140,2160,66200,"2020-06-30","BTPN"
2150,2150,2120,2130,21100,"2020-07-01","BTPN"
2130,2200,2130,2150,100700,"2020-07-02","BTPN"
2150,2190,2150,2170,68100,"2020-07-03","BTPN"
2170,2190,2170,2180,39300,"2020-07-06","BTPN"
2190,2190,2150,2160,24600,"2020-07-07","BTPN"
2160,2200,2160,2190,83100,"2020-07-08","BTPN"
2190,2260,2180,2190,232700,"2020-07-09","BTPN"
2170,2190,2150,2160,39700,"2020-07-10","BTPN"
2160,2200,2160,2190,107200,"2020-07-13","BTPN"
2200,2200,2170,2190,113800,"2020-07-14","BTPN"
2190,2200,2170,2170,131000,"2020-07-15","BTPN"
2200,2200,2160,2180,89100,"2020-07-16","BTPN"
2180,2200,2170,2200,88500,"2020-07-17","BTPN"
2200,2250,2170,2200,103700,"2020-07-20","BTPN"
2210,2210,2170,2200,41000,"2020-07-21","BTPN"
2200,2210,2170,2200,102800,"2020-07-22","BTPN"
2200,2270,2180,2210,56900,"2020-07-23","BTPN"
2210,2210,2180,2190,57000,"2020-07-24","BTPN"
2210,2220,2180,2200,182400,"2020-07-27","BTPN"
2210,2230,2200,2200,97000,"2020-07-28","BTPN"
2200,2300,2200,2280,345000,"2020-07-29","BTPN"
2300,2450,2290,2290,299800,"2020-07-30","BTPN"
2300,2300,2150,2180,266200,"2020-08-03","BTPN"
2180,2210,2150,2210,109200,"2020-08-04","BTPN"
2250,2250,2200,2230,65200,"2020-08-05","BTPN"
2230,2270,2200,2230,72600,"2020-08-06","BTPN"
2230,2230,2170,2180,185900,"2020-08-07","BTPN"
2230,2230,2200,2230,66500,"2020-08-10","BTPN"
2230,2250,2230,2250,121300,"2020-08-11","BTPN"
2250,2400,2230,2340,367800,"2020-08-12","BTPN"
2400,2400,2310,2330,293100,"2020-08-13","BTPN"
2330,2330,2300,2310,62100,"2020-08-14","BTPN"
2300,2350,2300,2340,53000,"2020-08-18","BTPN"
2340,2410,2320,2370,158600,"2020-08-19","BTPN"
2370,2650,2330,2400,188200,"2020-08-24","BTPN"
2410,2500,2380,2410,246900,"2020-08-25","BTPN"
2500,2510,2410,2430,197100,"2020-08-26","BTPN"
2500,2500,2420,2430,169500,"2020-08-27","BTPN"
2400,2500,2400,2430,217300,"2020-08-28","BTPN"
2430,2490,2370,2370,142400,"2020-08-31","BTPN"
2380,2380,2220,2320,159800,"2020-09-01","BTPN"
2340,2430,2330,2330,81700,"2020-09-02","BTPN"
2330,2370,2290,2300,91100,"2020-09-03","BTPN"
2300,2300,2270,2280,150700,"2020-09-04","BTPN"
2290,2290,2250,2290,38700,"2020-09-07","BTPN"
2290,2320,2290,2310,42500,"2020-09-08","BTPN"
2300,2310,2200,2200,235000,"2020-09-09","BTPN"
2190,2200,2050,2050,185100,"2020-09-10","BTPN"
2000,2200,1950,2180,145100,"2020-09-11","BTPN"
2180,2360,2180,2250,177600,"2020-09-14","BTPN"
2250,2250,2230,2230,53000,"2020-09-15","BTPN"
2290,2290,2200,2200,23200,"2020-09-16","BTPN"
2200,2240,2190,2220,32200,"2020-09-17","BTPN"
2220,2250,2150,2210,28300,"2020-09-18","BTPN"
2210,2210,2100,2180,25300,"2020-09-21","BTPN"
2160,2170,2100,2120,59100,"2020-09-22","BTPN"
2120,2200,2120,2160,25100,"2020-09-23","BTPN"
2160,2160,2090,2090,67800,"2020-09-24","BTPN"
2100,2180,2020,2150,139400,"2020-09-25","BTPN"
2190,2200,2150,2190,130900,"2020-09-28","BTPN"
2190,2190,2140,2190,26900,"2020-09-29","BTPN"
2150,2190,2150,2150,9800,"2020-09-30","BTPN"
2150,2200,2150,2200,5300,"2020-10-01","BTPN"
2200,2220,2150,2180,7100,"2020-10-02","BTPN"
2220,2220,2150,2200,19700,"2020-10-05","BTPN"
2210,2220,2200,2220,44000,"2020-10-06","BTPN"
2220,2230,2200,2230,11900,"2020-10-07","BTPN"
2200,2240,2200,2230,8700,"2020-10-08","BTPN"
2230,2230,2220,2230,19900,"2020-10-09","BTPN"
2230,2290,2230,2290,156700,"2020-10-12","BTPN"
2300,2320,2230,2290,79300,"2020-10-13","BTPN"
2290,2300,2260,2290,95700,"2020-10-14","BTPN"
2280,2280,2230,2270,29300,"2020-10-15","BTPN"
2260,2270,2230,2270,31300,"2020-10-16","BTPN"
2300,2300,2250,2250,57600,"2020-10-19","BTPN"
2250,2280,2250,2250,50000,"2020-10-20","BTPN"
2250,2280,2220,2240,17900,"2020-10-21","BTPN"
2240,2240,2200,2240,18200,"2020-10-22","BTPN"
2240,2290,2220,2270,50200,"2020-10-23","BTPN"
2270,2290,2260,2260,64100,"2020-10-26","BTPN"
2260,2290,2240,2280,57900,"2020-10-27","BTPN"
2280,2280,2230,2270,146100,"2020-11-02","BTPN"
2270,2270,2220,2250,122400,"2020-11-03","BTPN"
2250,2270,2250,2250,19200,"2020-11-04","BTPN"
2240,2310,2230,2310,295000,"2020-11-05","BTPN"
2320,2330,2290,2320,257400,"2020-11-06","BTPN"
2340,2360,2300,2300,139700,"2020-11-09","BTPN"
2320,2390,2320,2380,223400,"2020-11-10","BTPN"
2400,2420,2380,2380,280300,"2020-11-11","BTPN"
2380,2410,2380,2390,100200,"2020-11-12","BTPN"
2390,2400,2370,2390,81700,"2020-11-13","BTPN"
2390,2420,2390,2400,93600,"2020-11-16","BTPN"
2400,2410,2390,2410,209300,"2020-11-17","BTPN"
2420,2430,2410,2410,281800,"2020-11-18","BTPN"
2420,2450,2390,2440,238000,"2020-11-19","BTPN"
2440,2450,2440,2450,85200,"2020-11-20","BTPN"
2450,2490,2430,2480,277500,"2020-11-23","BTPN"
2490,2620,2490,2620,413700,"2020-11-24","BTPN"
2550,2790,2550,2680,329400,"2020-11-25","BTPN"
2680,2700,2650,2670,145700,"2020-11-26","BTPN"
2670,2740,2670,2730,88600,"2020-11-27","BTPN"
2700,2750,2600,2600,137900,"2020-11-30","BTPN"
2600,2680,2540,2600,140800,"2020-12-01","BTPN"
2600,2680,2600,2660,88900,"2020-12-02","BTPN"
2690,2700,2600,2670,148600,"2020-12-03","BTPN"
2670,2670,2600,2630,54700,"2020-12-04","BTPN"
2640,2680,2640,2670,208300,"2020-12-07","BTPN"
2680,2750,2670,2730,255700,"2020-12-08","BTPN"
2750,2940,2750,2940,430100,"2020-12-10","BTPN"
2940,2950,2850,2950,139500,"2020-12-11","BTPN"
2950,3680,2950,3320,611700,"2020-12-14","BTPN"
3330,3330,3200,3300,199500,"2020-12-15","BTPN"
3320,3350,3200,3270,139400,"2020-12-16","BTPN"
3280,3330,3250,3290,255400,"2020-12-17","BTPN"
3290,3330,3280,3300,134900,"2020-12-18","BTPN"
3290,3340,3260,3290,170500,"2020-12-21","BTPN"
3290,3290,3120,3180,95300,"2020-12-22","BTPN"
3180,3200,2980,3120,93100,"2020-12-23","BTPN"
3220,3220,3050,3140,83600,"2020-12-28","BTPN"
3140,3180,3100,3140,146200,"2020-12-29","BTPN"
3140,3180,3070,3110,52000,"2020-12-30","BTPN"
3110,3180,3050,3180,129800,"2021-01-04","BTPN"
3170,3200,3100,3190,68800,"2021-01-05","BTPN"
3250,3250,3100,3190,93200,"2021-01-06","BTPN"
3200,3200,3170,3190,216100,"2021-01-07","BTPN"
3190,3200,3130,3190,150200,"2021-01-08","BTPN"
3190,3230,3110,3200,247200,"2021-01-11","BTPN"
3250,3250,3190,3220,80800,"2021-01-12","BTPN"
3220,3220,3180,3200,52900,"2021-01-13","BTPN"
3180,3250,3180,3180,64200,"2021-01-14","BTPN"
3170,3170,3030,3120,286100,"2021-01-15","BTPN"
3120,3120,2930,2940,441700,"2021-01-18","BTPN"
2940,3000,2940,2980,44300,"2021-01-19","BTPN"
2980,3120,2780,2900,560800,"2021-01-20","BTPN"
2900,3030,2890,2950,151200,"2021-01-21","BTPN"
2950,3030,2890,2890,132600,"2021-01-22","BTPN"
2890,2890,2750,2800,122700,"2021-01-25","BTPN"
2800,2850,2760,2780,221400,"2021-01-26","BTPN"
2770,2770,2700,2740,63400,"2021-01-27","BTPN"
2740,2830,2680,2690,67900,"2021-01-28","BTPN"
2690,2690,2610,2630,50600,"2021-01-29","BTPN"
2630,2760,2570,2760,106200,"2021-02-01","BTPN"
2780,2800,2760,2760,58300,"2021-02-02","BTPN"
2760,2820,2700,2790,41800,"2021-02-03","BTPN"
2790,2830,2790,2820,47500,"2021-02-04","BTPN"
2840,2850,2800,2820,18900,"2021-02-05","BTPN"
2830,2880,2830,2880,53100,"2021-02-08","BTPN"
2900,2900,2850,2850,88000,"2021-02-09","BTPN"
2850,2850,2800,2820,26800,"2021-02-10","BTPN"
2820,2870,2820,2860,27100,"2021-02-11","BTPN"
2870,3000,2870,2960,111100,"2021-02-15","BTPN"
2960,2960,2890,2900,83000,"2021-02-16","BTPN"
2900,3000,2850,2900,155500,"2021-02-17","BTPN"
2960,2980,2880,2890,108800,"2021-02-18","BTPN"
2890,2900,2820,2850,64700,"2021-02-19","BTPN"
2850,2930,2850,2890,34800,"2021-02-22","BTPN"
2890,2900,2830,2890,64900,"2021-02-23","BTPN"
2910,2910,2890,2900,33100,"2021-02-24","BTPN"
2900,2930,2900,2900,80000,"2021-02-25","BTPN"
2900,2950,2870,2890,71900,"2021-02-26","BTPN"
2900,3000,2890,2960,148400,"2021-03-01","BTPN"
2960,2960,2920,2950,36200,"2021-03-02","BTPN"
2960,2960,2900,2940,44100,"2021-03-03","BTPN"
2950,2960,2900,2940,14700,"2021-03-04","BTPN"
2920,2920,2900,2920,27600,"2021-03-05","BTPN"
2920,2950,2900,2910,19900,"2021-03-08","BTPN"
2900,2920,2890,2890,101400,"2021-03-09","BTPN"
2890,2920,2880,2890,47000,"2021-03-10","BTPN"
2890,2910,2890,2890,20900,"2021-03-12","BTPN"
2900,2910,2890,2900,38900,"2021-03-15","BTPN"
2900,2910,2890,2910,49400,"2021-03-16","BTPN"
2900,2930,2900,2910,27700,"2021-03-17","BTPN"
2910,2920,2900,2920,50400,"2021-03-18","BTPN"
2930,2930,2900,2920,25500,"2021-03-19","BTPN"
2920,2920,2910,2920,41500,"2021-03-22","BTPN"
2920,2920,2880,2920,64100,"2021-03-23","BTPN"
2910,2910,2880,2900,7900,"2021-03-24","BTPN"
2900,2900,2880,2880,54300,"2021-03-25","BTPN"
2890,2900,2880,2880,11000,"2021-03-26","BTPN"
2880,2910,2820,2910,59200,"2021-03-29","BTPN"
2910,2910,2860,2870,15900,"2021-03-30","BTPN"
2850,2850,2800,2840,51200,"2021-03-31","BTPN"
2840,2840,2820,2840,3200,"2021-04-01","BTPN"
2880,2880,2790,2790,20700,"2021-04-05","BTPN"
2800,2810,2780,2790,42300,"2021-04-06","BTPN"
2780,2830,2780,2800,17900,"2021-04-07","BTPN"
2830,2830,2800,2800,17900,"2021-04-08","BTPN"
2800,2830,2790,2810,42000,"2021-04-09","BTPN"
2770,3000,2750,2870,15700,"2021-04-12","BTPN"
2860,2860,2790,2800,50000,"2021-04-13","BTPN"
2800,2830,2780,2820,11600,"2021-04-14","BTPN"
2830,2830,2820,2820,20400,"2021-04-15","BTPN"
2820,2820,2790,2800,16400,"2021-04-16","BTPN"
2800,2800,2790,2800,20600,"2021-04-19","BTPN"
2800,2800,2780,2800,8300,"2021-04-20","BTPN"
2820,2820,2780,2790,36300,"2021-04-21","BTPN"
2800,2800,2760,2780,48100,"2021-04-22","BTPN"
2780,2800,2750,2800,31500,"2021-04-23","BTPN"
2800,2800,2780,2790,3700,"2021-04-26","BTPN"
2790,2810,2750,2810,50200,"2021-04-27","BTPN"
2810,2820,2740,2780,54400,"2021-04-28","BTPN"
2780,2790,2750,2780,126800,"2021-04-29","BTPN"
2790,2800,2780,2790,5900,"2021-04-30","BTPN"
2790,2830,2790,2830,119000,"2021-05-03","BTPN"
2830,2920,2830,2840,96800,"2021-05-04","BTPN"
2840,2840,2810,2840,36000,"2021-05-05","BTPN"
2810,2820,2800,2820,87000,"2021-05-06","BTPN"
2810,2820,2800,2810,15800,"2021-05-07","BTPN"
2800,2900,2800,2840,68900,"2021-05-10","BTPN"
2840,2840,2810,2810,34100,"2021-05-11","BTPN"
2830,2830,2780,2800,77500,"2021-05-17","BTPN"
2800,2810,2800,2810,6600,"2021-05-18","BTPN"
2810,2810,2800,2810,7200,"2021-05-19","BTPN"
2790,2810,2790,2810,10000,"2021-05-20","BTPN"
2810,2810,2750,2790,7800,"2021-05-21","BTPN"
2790,2800,2770,2800,21900,"2021-05-24","BTPN"
2800,2800,2760,2780,20400,"2021-05-25","BTPN"
2780,2790,2750,2780,65300,"2021-05-27","BTPN"
2760,2760,2740,2750,15100,"2021-05-28","BTPN"
2750,2800,2700,2800,76200,"2021-05-31","BTPN"
2810,2830,2800,2820,95900,"2021-06-02","BTPN"
2830,2850,2830,2830,7000,"2021-06-03","BTPN"
2830,2840,2800,2840,53600,"2021-06-04","BTPN"
2850,2860,2820,2860,169300,"2021-06-07","BTPN"
2870,2880,2840,2860,83900,"2021-06-08","BTPN"
2860,2860,2830,2840,5900,"2021-06-09","BTPN"
2840,2850,2800,2840,22300,"2021-06-10","BTPN"
2860,2860,2840,2840,46100,"2021-06-11","BTPN"
2850,2870,2820,2820,59900,"2021-06-14","BTPN"
2820,2820,2790,2790,22400,"2021-06-15","BTPN"
2790,2850,2790,2810,31500,"2021-06-16","BTPN"
2810,2880,2780,2860,86300,"2021-06-17","BTPN"
2860,2860,2760,2770,44700,"2021-06-18","BTPN"
2770,2770,2670,2770,57500,"2021-06-21","BTPN"
2800,2810,2770,2780,38800,"2021-06-22","BTPN"
2780,2780,2700,2750,51100,"2021-06-23","BTPN"
2750,2750,2720,2750,12800,"2021-06-24","BTPN"
2750,2760,2740,2760,7600,"2021-06-25","BTPN"
2760,2780,2740,2760,55900,"2021-06-28","BTPN"
2760,2800,2750,2790,27400,"2021-06-29","BTPN"
2800,2880,2790,2880,73300,"2021-06-30","BTPN"
2900,2900,2840,2840,32400,"2021-07-01","BTPN"
2840,2840,2770,2780,17800,"2021-07-02","BTPN"
2750,2860,2750,2840,46800,"2021-07-05","BTPN"
2840,2840,2800,2830,31800,"2021-07-06","BTPN"
2810,2900,2800,2870,69300,"2021-07-07","BTPN"
2870,2870,2800,2870,6000,"2021-07-08","BTPN"
2860,2860,2810,2810,8300,"2021-07-09","BTPN"
2910,2910,2810,2870,35100,"2021-07-12","BTPN"
2820,2880,2820,2840,27400,"2021-07-13","BTPN"
2840,2860,2800,2810,19600,"2021-07-14","BTPN"
2800,2860,2790,2860,87700,"2021-07-15","BTPN"
2850,2850,2800,2800,19100,"2021-07-16","BTPN"
2800,2800,2770,2770,59000,"2021-07-19","BTPN"
2770,2840,2750,2820,34900,"2021-07-21","BTPN"
2820,2880,2820,2840,49700,"2021-07-22","BTPN"
2840,2840,2750,2800,75600,"2021-07-23","BTPN"
2860,2860,2760,2770,50900,"2021-07-26","BTPN"
2810,2850,2760,2800,22100,"2021-07-27","BTPN"
2800,2860,2760,2810,81500,"2021-07-28","BTPN"
2840,2900,2820,2820,198200,"2021-07-29","BTPN"
2870,2870,2820,2830,56200,"2021-07-30","BTPN"
2840,2840,2800,2810,15200,"2021-08-02","BTPN"
2830,2830,2740,2810,40100,"2021-08-03","BTPN"
2790,2830,2750,2800,177000,"2021-08-04","BTPN"
2800,2830,2790,2810,70800,"2021-08-05","BTPN"
2820,2830,2810,2820,42200,"2021-08-06","BTPN"
2830,2860,2770,2770,114500,"2021-08-09","BTPN"
2870,2870,2750,2780,37000,"2021-08-10","BTPN"
2780,2840,2780,2810,44200,"2021-08-12","BTPN"
2810,2810,2750,2770,115100,"2021-08-13","BTPN"
2770,2770,2750,2770,25800,"2021-08-16","BTPN"
2770,2850,2700,2850,193200,"2021-08-18","BTPN"
2850,2860,2780,2820,53500,"2021-08-19","BTPN"
2800,2820,2770,2800,5800,"2021-08-20","BTPN"
2800,2830,2800,2810,14600,"2021-08-23","BTPN"
2810,2810,2800,2810,10700,"2021-08-24","BTPN"
2810,2820,2800,2820,27600,"2021-08-25","BTPN"
2810,2820,2800,2810,26700,"2021-08-26","BTPN"
2810,2820,2780,2780,8500,"2021-08-27","BTPN"
2780,2810,2770,2780,13400,"2021-08-30","BTPN"
2780,2800,2770,2800,25100,"2021-08-31","BTPN"
2800,2800,2780,2790,15800,"2021-09-01","BTPN"
2790,2800,2790,2790,8800,"2021-09-02","BTPN"
2790,2790,2780,2790,5800,"2021-09-03","BTPN"
2790,2810,2790,2800,204900,"2021-09-06","BTPN"
2800,2820,2800,2820,33100,"2021-09-07","BTPN"
2820,2820,2770,2770,37700,"2021-09-08","BTPN"
2800,2800,2770,2780,14900,"2021-09-09","BTPN"
2800,2810,2800,2800,43600,"2021-09-10","BTPN"
2800,2820,2790,2800,11800,"2021-09-13","BTPN"
2800,2800,2780,2790,13100,"2021-09-14","BTPN"
2790,2790,2770,2770,54400,"2021-09-15","BTPN"
2800,2800,2760,2760,25400,"2021-09-16","BTPN"
2760,2790,2700,2760,63000,"2021-09-17","BTPN"
2760,2790,2740,2740,38500,"2021-09-20","BTPN"
2740,2740,2720,2740,12300,"2021-09-21","BTPN"
2740,2760,2740,2740,25100,"2021-09-22","BTPN"
2740,2760,2740,2750,5500,"2021-09-23","BTPN"
2750,2750,2730,2740,40800,"2021-09-24","BTPN"
2760,2820,2740,2800,49400,"2021-09-27","BTPN"
2790,2790,2740,2780,17700,"2021-09-28","BTPN"
2740,2780,2730,2780,12500,"2021-09-29","BTPN"
2780,2780,2750,2770,11000,"2021-09-30","BTPN"
2770,2770,2740,2750,187200,"2021-10-01","BTPN"
2750,2790,2750,2780,80000,"2021-10-04","BTPN"
2780,2790,2770,2780,169500,"2021-10-05","BTPN"
2780,2800,2770,2800,47900,"2021-10-06","BTPN"
2800,2850,2800,2820,78200,"2021-10-07","BTPN"
2820,2820,2800,2820,96600,"2021-10-08","BTPN"
2820,2820,2810,2810,47100,"2021-10-11","BTPN"
2810,2820,2810,2820,36900,"2021-10-12","BTPN"
2820,2850,2810,2840,48700,"2021-10-13","BTPN"
2840,2870,2830,2850,92500,"2021-10-14","BTPN"
2850,2880,2850,2870,43900,"2021-10-15","BTPN"
2870,2900,2870,2890,248700,"2021-10-18","BTPN"
2890,2900,2870,2900,55600,"2021-10-19","BTPN"
2890,2900,2890,2900,127100,"2021-10-21","BTPN"
2890,2900,2840,2870,19700,"2021-10-22","BTPN"
2870,2870,2800,2860,35900,"2021-10-25","BTPN"
2860,2880,2730,2800,44800,"2021-10-26","BTPN"
2800,2840,2790,2840,21400,"2021-10-27","BTPN"
2840,2840,2750,2800,49300,"2021-10-28","BTPN"
2750,2800,2740,2780,42100,"2021-10-29","BTPN"
2790,2800,2750,2780,47700,"2021-11-01","BTPN"
2700,2780,2690,2690,499200,"2021-11-02","BTPN"
2790,2790,2670,2700,230400,"2021-11-03","BTPN"
2700,2740,2700,2720,37000,"2021-11-04","BTPN"
2730,2730,2700,2700,117400,"2021-11-05","BTPN"
2710,2730,2690,2720,43200,"2021-11-08","BTPN"
2720,2740,2720,2730,69100,"2021-11-09","BTPN"
2730,2740,2720,2730,29700,"2021-11-10","BTPN"
2740,2740,2720,2730,13500,"2021-11-11","BTPN"
2730,2730,2710,2730,19200,"2021-11-12","BTPN"
2730,2730,2700,2700,94300,"2021-11-15","BTPN"
2700,2740,2700,2730,105200,"2021-11-16","BTPN"
2730,2730,2720,2720,11900,"2021-11-17","BTPN"
2720,2730,2700,2710,43500,"2021-11-18","BTPN"
2710,2710,2700,2710,28300,"2021-11-19","BTPN"
2720,2720,2690,2720,28300,"2021-11-22","BTPN"
2710,2730,2700,2710,51800,"2021-11-23","BTPN"
2710,2720,2700,2720,88200,"2021-11-24","BTPN"
2710,2730,2710,2720,30100,"2021-11-25","BTPN"
2720,2720,2700,2700,19300,"2021-11-26","BTPN"
2700,2700,2670,2680,61300,"2021-11-29","BTPN"
2680,2690,2640,2660,60300,"2021-11-30","BTPN"
2660,2690,2630,2680,21100,"2021-12-01","BTPN"
2650,2690,2620,2670,36200,"2021-12-02","BTPN"
2670,2670,2650,2670,27500,"2021-12-03","BTPN"
2670,2710,2650,2700,22000,"2021-12-06","BTPN"
2700,2730,2700,2720,40200,"2021-12-07","BTPN"
2730,2780,2730,2740,76800,"2021-12-08","BTPN"
2730,2780,2720,2740,21100,"2021-12-09","BTPN"
2740,2740,2700,2700,3400,"2021-12-10","BTPN"
2700,2770,2700,2730,35700,"2021-12-13","BTPN"
2730,2730,2670,2720,12200,"2021-12-14","BTPN"
2720,2720,2680,2690,9100,"2021-12-15","BTPN"
2690,2700,2680,2700,27200,"2021-12-16","BTPN"
2680,2730,2680,2720,9700,"2021-12-17","BTPN"
2710,2710,2670,2700,6400,"2021-12-20","BTPN"
2670,2700,2660,2680,9100,"2021-12-21","BTPN"
2680,2680,2660,2680,5900,"2021-12-22","BTPN"
2680,2680,2650,2670,10900,"2021-12-23","BTPN"
2650,2670,2650,2650,9100,"2021-12-24","BTPN"
2650,2650,2620,2640,28700,"2021-12-27","BTPN"
2650,2650,2640,2640,47100,"2021-12-28","BTPN"
2640,2650,2640,2640,4100,"2021-12-29","BTPN"
2640,2650,2620,2620,31400,"2021-12-30","BTPN"
2620,2680,2620,2670,10100,"2022-01-03","BTPN"
2660,2670,2650,2670,23800,"2022-01-04","BTPN"
2670,2680,2660,2680,8600,"2022-01-05","BTPN"
2680,2680,2660,2660,5200,"2022-01-06","BTPN"
2630,2630,2610,2620,61400,"2022-01-07","BTPN"
2620,2620,2600,2600,94900,"2022-01-10","BTPN"
2600,2620,2600,2620,3900,"2022-01-11","BTPN"
2650,2650,2630,2630,8400,"2022-01-12","BTPN"
2620,2630,2620,2630,1300,"2022-01-13","BTPN"
2670,2670,2600,2650,6600,"2022-01-14","BTPN"
2660,2660,2600,2610,7800,"2022-01-17","BTPN"
2600,2610,2580,2610,26400,"2022-01-18","BTPN"
2610,2620,2600,2620,6600,"2022-01-19","BTPN"
2620,2620,2600,2610,6400,"2022-01-20","BTPN"
2610,2620,2590,2610,10800,"2022-01-21","BTPN"
2590,2610,2570,2570,36900,"2022-01-24","BTPN"
2570,2680,2570,2600,51700,"2022-01-25","BTPN"
2600,2600,2580,2580,11600,"2022-01-26","BTPN"
2580,2600,2550,2590,18900,"2022-01-27","BTPN"
2590,2590,2570,2590,6700,"2022-01-28","BTPN"
2600,2610,2570,2570,5200,"2022-01-31","BTPN"
2580,2590,2570,2570,10600,"2022-02-02","BTPN"
2590,2610,2560,2610,13600,"2022-02-03","BTPN"
2600,2650,2600,2650,56000,"2022-02-04","BTPN"
2700,2700,2620,2630,10900,"2022-02-07","BTPN"
2630,2660,2620,2640,23700,"2022-02-08","BTPN"
2650,2650,2620,2650,15400,"2022-02-09","BTPN"
2650,2680,2630,2640,34100,"2022-02-10","BTPN"
2640,2680,2630,2680,20200,"2022-02-11","BTPN"
2680,2680,2610,2660,6400,"2022-02-14","BTPN"
2650,2650,2600,2640,20300,"2022-02-15","BTPN"
2640,2680,2640,2680,27900,"2022-02-16","BTPN"
2690,2690,2650,2680,6200,"2022-02-17","BTPN"
2680,2680,2640,2650,4000,"2022-02-18","BTPN"
2640,2670,2640,2670,18900,"2022-02-21","BTPN"
2660,2670,2630,2670,7300,"2022-02-22","BTPN"
2670,2670,2640,2670,2300,"2022-02-23","BTPN"
2670,2730,2640,2660,145700,"2022-02-24","BTPN"
2650,2650,2630,2640,108000,"2022-02-25","BTPN"
2640,2640,2620,2630,34500,"2022-03-01","BTPN"
2630,2630,2600,2610,42000,"2022-03-02","BTPN"
2620,2670,2620,2650,8900,"2022-03-04","BTPN"
2650,2650,2610,2610,33800,"2022-03-07","BTPN"
2600,2620,2590,2600,25900,"2022-03-08","BTPN"
2590,2600,2580,2600,43800,"2022-03-09","BTPN"
2600,2610,2580,2610,24900,"2022-03-10","BTPN"
2610,2610,2590,2590,11100,"2022-03-11","BTPN"
2590,2620,2590,2620,3200,"2022-03-14","BTPN"
2620,2620,2610,2620,15200,"2022-03-15","BTPN"
2620,2670,2550,2600,51900,"2022-03-16","BTPN"
2600,2640,2550,2580,54000,"2022-03-17","BTPN"
2590,2610,2570,2610,15600,"2022-03-18","BTPN"
2610,2610,2560,2610,43700,"2022-03-21","BTPN"
2610,2610,2590,2610,20800,"2022-03-22","BTPN"
2610,2610,2550,2590,43400,"2022-03-23","BTPN"
2610,2630,2600,2610,10700,"2022-03-24","BTPN"
2610,2620,2610,2610,17400,"2022-03-25","BTPN"
2600,2600,2550,2600,68100,"2022-03-28","BTPN"
2590,2600,2590,2600,12600,"2022-03-29","BTPN"
2600,2630,2590,2630,8800,"2022-03-30","BTPN"
2630,2700,2570,2670,73600,"2022-03-31","BTPN"
2670,2670,2550,2610,71000,"2022-04-01","BTPN"
2610,2640,2550,2580,106500,"2022-04-04","BTPN"
2570,2610,2570,2610,40700,"2022-04-05","BTPN"
2610,2620,2590,2620,10000,"2022-04-06","BTPN"
2610,2620,2550,2590,34600,"2022-04-07","BTPN"
2590,2600,2590,2590,11600,"2022-04-08","BTPN"
2590,2600,2500,2580,165600,"2022-04-11","BTPN"
2590,2590,2560,2560,22600,"2022-04-12","BTPN"
2560,2570,2560,2570,10000,"2022-04-13","BTPN"
2580,2580,2550,2560,6000,"2022-04-14","BTPN"
2560,2570,2560,2570,34500,"2022-04-18","BTPN"
2570,2600,2560,2580,75400,"2022-04-19","BTPN"
2580,2620,2560,2600,42000,"2022-04-20","BTPN"
2600,2650,2600,2620,95500,"2022-04-21","BTPN"
2610,2620,2580,2600,62300,"2022-04-22","BTPN"
2600,2600,2540,2570,76100,"2022-04-25","BTPN"
2580,2580,2570,2580,33400,"2022-04-26","BTPN"
2580,2610,2580,2590,22000,"2022-04-27","BTPN"
2590,2600,2550,2580,21700,"2022-04-28","BTPN"
2580,2600,2540,2540,111200,"2022-05-09","BTPN"
2540,2570,2530,2570,31400,"2022-05-10","BTPN"
2570,2570,2550,2550,41700,"2022-05-11","BTPN"
2560,2560,2540,2550,84300,"2022-05-12","BTPN"
2540,2560,2540,2560,3700,"2022-05-13","BTPN"
2530,2550,2490,2500,69900,"2022-05-17","BTPN"
2510,2550,2510,2530,45600,"2022-05-18","BTPN"
2530,2530,2500,2530,24900,"2022-05-19","BTPN"
2530,2530,2500,2510,73000,"2022-05-20","BTPN"
2530,2540,2500,2530,20900,"2022-05-23","BTPN"
2540,2540,2490,2500,36100,"2022-05-24","BTPN"
2500,2510,2480,2500,58500,"2022-05-25","BTPN"
2510,2530,2500,2510,35100,"2022-05-27","BTPN"
2510,2530,2510,2510,11700,"2022-05-30","BTPN"
2540,2540,2500,2520,49500,"2022-05-31","BTPN"
2540,2540,2490,2530,48600,"2022-06-02","BTPN"
2540,2540,2510,2520,27900,"2022-06-03","BTPN"
2520,2520,2490,2500,33700,"2022-06-06","BTPN"
2500,2520,2500,2510,34900,"2022-06-07","BTPN"
2500,2520,2500,2520,47600,"2022-06-08","BTPN"
2520,2530,2500,2520,52900,"2022-06-09","BTPN"
2520,2530,2500,2500,27400,"2022-06-10","BTPN"
2500,2500,2480,2490,22200,"2022-06-13","BTPN"
2490,2510,2490,2510,7900,"2022-06-14","BTPN"
2500,2510,2480,2500,28200,"2022-06-15","BTPN"
2500,2500,2450,2490,65100,"2022-06-16","BTPN"
2500,2500,2470,2490,12200,"2022-06-17","BTPN"
2490,2490,2470,2490,27600,"2022-06-20","BTPN"
2480,2490,2470,2490,45800,"2022-06-21","BTPN"
2510,2520,2480,2500,16600,"2022-06-22","BTPN"
2500,2500,2480,2490,11700,"2022-06-23","BTPN"
2490,2510,2480,2510,2400,"2022-06-24","BTPN"
2500,2510,2490,2500,11900,"2022-06-27","BTPN"
2500,2500,2490,2500,3400,"2022-06-28","BTPN"
2490,2510,2490,2510,30500,"2022-06-29","BTPN"
2490,2500,2480,2500,18500,"2022-06-30","BTPN"
2500,2500,2470,2470,19300,"2022-07-01","BTPN"
2470,2470,2360,2440,35500,"2022-07-04","BTPN"
2440,2500,2410,2500,3800,"2022-07-05","BTPN"
2410,2470,2410,2470,14000,"2022-07-06","BTPN"
2470,2470,2420,2470,1300,"2022-07-07","BTPN"
2410,2470,2410,2460,9500,"2022-07-08","BTPN"
2440,2460,2440,2460,5800,"2022-07-11","BTPN"
2450,2470,2440,2470,2000,"2022-07-12","BTPN"
2450,2450,2420,2440,17400,"2022-07-13","BTPN"
2440,2470,2420,2470,12000,"2022-07-14","BTPN"
2470,2470,2380,2380,29700,"2022-07-15","BTPN"
2380,2470,2380,2460,27900,"2022-07-18","BTPN"
2460,2460,2460,2460,7300,"2022-07-19","BTPN"
2470,2500,2440,2460,38700,"2022-07-20","BTPN"
2460,2500,2460,2470,10700,"2022-07-21","BTPN"
2480,2480,2450,2460,4800,"2022-07-22","BTPN"
2470,2500,2460,2460,7400,"2022-07-25","BTPN"
2460,2500,2450,2490,7700,"2022-07-26","BTPN"
2480,2500,2460,2470,3600,"2022-07-27","BTPN"
2500,2510,2480,2490,82000,"2022-07-28","BTPN"
2490,2510,2450,2510,71100,"2022-07-29","BTPN"
2510,2510,2490,2490,7600,"2022-08-01","BTPN"
2490,2530,2470,2510,18300,"2022-08-02","BTPN"
2520,2530,2510,2530,35000,"2022-08-03","BTPN"
2500,2530,2500,2530,17600,"2022-08-04","BTPN"
2520,2520,2500,2510,39600,"2022-08-05","BTPN"
2510,2530,2490,2500,60100,"2022-08-08","BTPN"
2500,2500,2490,2490,231700,"2022-08-09","BTPN"
2490,2500,2480,2500,5700,"2022-08-10","BTPN"
2500,2510,2490,2500,74700,"2022-08-11","BTPN"
2500,2510,2490,2500,16600,"2022-08-12","BTPN"
2510,2510,2470,2490,98700,"2022-08-15","BTPN"
2490,2490,2470,2470,81100,"2022-08-16","BTPN"
2500,2500,2470,2490,10100,"2022-08-18","BTPN"
2490,2500,2470,2480,160300,"2022-08-19","BTPN"
2480,2500,2460,2480,148600,"2022-08-22","BTPN"
2500,2500,2480,2490,32000,"2022-08-23","BTPN"
2490,2490,2480,2490,235900,"2022-08-24","BTPN"
2490,2500,2480,2500,16400,"2022-08-25","BTPN"
2480,2480,2470,2470,158400,"2022-08-26","BTPN"
2470,2500,2460,2480,243700,"2022-08-29","BTPN"
2480,2480,2460,2480,105300,"2022-08-30","BTPN"
2480,2480,2470,2480,86400,"2022-08-31","BTPN"
2480,2480,2460,2480,91700,"2022-09-01","BTPN"
2480,2480,2460,2480,108500,"2022-09-02","BTPN"
2460,2480,2460,2480,96900,"2022-09-05","BTPN"
2470,2480,2470,2480,201500,"2022-09-06","BTPN"
2480,2490,2470,2480,163400,"2022-09-07","BTPN"
2480,2480,2460,2480,82100,"2022-09-08","BTPN"
2480,2480,2470,2470,64000,"2022-09-09","BTPN"
2470,2480,2470,2480,89300,"2022-09-12","BTPN"
2470,2480,2460,2470,89900,"2022-09-13","BTPN"
2470,2470,2460,2470,44800,"2022-09-14","BTPN"
2470,2470,2460,2460,46100,"2022-09-15","BTPN"
2460,2470,2450,2470,135700,"2022-09-16","BTPN"
2470,2500,2470,2490,19300,"2022-09-19","BTPN"
2490,2490,2470,2480,25800,"2022-09-20","BTPN"
2480,2480,2460,2460,50800,"2022-09-21","BTPN"
2460,2470,2450,2470,33500,"2022-09-22","BTPN"
2480,2500,2460,2480,50300,"2022-09-23","BTPN"
2470,2490,2460,2460,17700,"2022-09-26","BTPN"
2480,2480,2460,2470,7200,"2022-09-27","BTPN"
2470,2470,2460,2470,1500,"2022-09-28","BTPN"
2470,2470,2450,2460,33000,"2022-09-29","BTPN"
2450,2460,2420,2460,24400,"2022-09-30","BTPN"
2470,2470,2450,2470,3500,"2022-10-03","BTPN"
2460,2480,2460,2470,20800,"2022-10-04","BTPN"
2470,2470,2450,2470,92200,"2022-10-05","BTPN"
2470,2470,2450,2470,16300,"2022-10-06","BTPN"
2460,2460,2450,2460,22300,"2022-10-07","BTPN"
2460,2470,2450,2470,33100,"2022-10-10","BTPN"
2470,2470,2440,2470,7600,"2022-10-11","BTPN"
2470,2470,2420,2450,22600,"2022-10-12","BTPN"
2420,2450,2420,2440,9300,"2022-10-13","BTPN"
2440,2460,2430,2460,13300,"2022-10-14","BTPN"
2440,2450,2400,2420,21500,"2022-10-17","BTPN"
2430,2460,2410,2460,43700,"2022-10-18","BTPN"
2460,2480,2450,2460,55700,"2022-10-19","BTPN"
2460,2470,2460,2470,12800,"2022-10-20","BTPN"
2470,2520,2470,2510,107100,"2022-10-21","BTPN"
2510,2550,2510,2550,87500,"2022-10-24","BTPN"
2560,2570,2520,2540,36300,"2022-10-25","BTPN"
2540,2580,2530,2550,99000,"2022-10-26","BTPN"
2540,2580,2540,2570,71600,"2022-10-27","BTPN"
2570,2600,2530,2560,108900,"2022-10-28","BTPN"
2570,2570,2530,2560,34500,"2022-10-31","BTPN"
2560,2590,2550,2590,48600,"2022-11-01","BTPN"
2590,2990,2590,2850,765700,"2022-11-02","BTPN"
2850,2900,2800,2820,366100,"2022-11-03","BTPN"
2820,2820,2660,2670,223800,"2022-11-04","BTPN"
2670,2730,2670,2690,34400,"2022-11-07","BTPN"
2690,2710,2650,2650,33500,"2022-11-08","BTPN"
2650,2740,2570,2700,87400,"2022-11-09","BTPN"
2700,2720,2660,2710,42400,"2022-11-10","BTPN"
2710,2720,2660,2700,47400,"2022-11-11","BTPN"
2700,2700,2630,2650,33600,"2022-11-14","BTPN"
2680,2680,2600,2630,25800,"2022-11-15","BTPN"
2620,2630,2560,2630,86800,"2022-11-16","BTPN"
2630,2640,2600,2640,73400,"2022-11-17","BTPN"
2640,2680,2540,2610,56400,"2022-11-18","BTPN"
2600,2630,2600,2620,12700,"2022-11-21","BTPN"
2620,2620,2600,2610,11100,"2022-11-22","BTPN"
2610,2650,2580,2610,14700,"2022-11-23","BTPN"
2600,2650,2600,2650,9800,"2022-11-24","BTPN"
2650,2660,2620,2650,14100,"2022-11-25","BTPN"
2650,2650,2620,2650,31300,"2022-11-28","BTPN"
2650,2660,2630,2650,4500,"2022-11-29","BTPN"
2630,2650,2600,2640,131000,"2022-11-30","BTPN"
2650,2650,2600,2650,26700,"2022-12-01","BTPN"
2650,2650,2610,2630,4900,"2022-12-02","BTPN"
2630,2650,2630,2630,29000,"2022-12-05","BTPN"
2630,2630,2610,2620,11600,"2022-12-06","BTPN"
2620,2620,2570,2580,60000,"2022-12-07","BTPN"
2580,2630,2550,2630,163800,"2022-12-08","BTPN"
2620,2650,2620,2650,102300,"2022-12-09","BTPN"
2600,2650,2590,2590,22500,"2022-12-12","BTPN"
2600,2600,2580,2600,6500,"2022-12-13","BTPN"
2600,2600,2600,2600,2600,"2022-12-14","BTPN"
2590,2600,2590,2600,2200,"2022-12-15","BTPN"
2600,2600,2580,2590,2400,"2022-12-16","BTPN"
2580,2590,2520,2590,9200,"2022-12-19","BTPN"
2590,2590,2580,2580,1600,"2022-12-20","BTPN"
2580,2580,2540,2560,14400,"2022-12-21","BTPN"
2550,2640,2550,2620,28700,"2022-12-22","BTPN"
2620,2620,2570,2620,38400,"2022-12-23","BTPN"
2630,2630,2590,2600,3100,"2022-12-26","BTPN"
2600,2630,2600,2630,1700,"2022-12-27","BTPN"
2630,2640,2620,2620,3300,"2022-12-28","BTPN"
2620,2620,2540,2610,5200,"2022-12-29","BTPN"
2610,2640,2580,2650,21200,"2022-12-30","BTPN"
2650,2650,2470,2500,34700,"2023-01-02","BTPN"
2510,2620,2510,2580,6300,"2023-01-03","BTPN"
2580,2580,2540,2540,5300,"2023-01-04","BTPN"
2530,2560,2490,2490,31900,"2023-01-05","BTPN"
2490,2550,2490,2530,12600,"2023-01-06","BTPN"
2510,2510,2500,2510,9000,"2023-01-09","BTPN"
2490,2490,2420,2430,63600,"2023-01-10","BTPN"
2470,2470,2420,2460,16300,"2023-01-11","BTPN"
2460,2460,2300,2430,145100,"2023-01-12","BTPN"
2430,2440,2410,2430,44000,"2023-01-13","BTPN"
2480,2480,2420,2430,20100,"2023-01-16","BTPN"
2430,2460,2400,2450,51400,"2023-01-17","BTPN"
2420,2450,2390,2400,37100,"2023-01-18","BTPN"
2400,2440,2400,2420,35100,"2023-01-19","BTPN"
2410,2430,2400,2420,6200,"2023-01-20","BTPN"
2420,2430,2390,2430,61700,"2023-01-24","BTPN"
2450,2450,2400,2440,15200,"2023-01-25","BTPN"
2420,2440,2420,2440,20600,"2023-01-26","BTPN"
2440,2440,2420,2440,67400,"2023-01-27","BTPN"
2440,2450,2420,2430,116400,"2023-01-30","BTPN"
2430,2450,2420,2430,11400,"2023-01-31","BTPN"
2450,2450,2420,2440,9400,"2023-02-01","BTPN"
2440,2440,2420,2430,10600,"2023-02-02","BTPN"
2430,2450,2410,2440,15600,"2023-02-03","BTPN"
2440,2490,2420,2440,49700,"2023-02-06","BTPN"
2450,2460,2440,2450,41600,"2023-02-07","BTPN"
2450,2470,2450,2460,4200,"2023-02-08","BTPN"
2470,2480,2430,2480,89400,"2023-02-09","BTPN"
2480,2480,2450,2480,22900,"2023-02-10","BTPN"
2480,2500,2460,2480,11600,"2023-02-13","BTPN"
2500,2500,2480,2490,10000,"2023-02-14","BTPN"
2490,2500,2490,2490,17200,"2023-02-15","BTPN"
2490,2510,2490,2500,18800,"2023-02-16","BTPN"
2500,2540,2490,2530,9000,"2023-02-17","BTPN"
2530,2550,2520,2540,27000,"2023-02-20","BTPN"
2520,2550,2500,2530,11000,"2023-02-21","BTPN"
2500,2540,2500,2540,4500,"2023-02-22","BTPN"
2540,2540,2500,2540,1600,"2023-02-23","BTPN"
2540,2540,2500,2540,7300,"2023-02-24","BTPN"
2520,2520,2500,2510,14200,"2023-02-27","BTPN"
2510,2520,2480,2520,19200,"2023-02-28","BTPN"
2520,2570,2510,2520,51700,"2023-03-01","BTPN"
2520,2520,2480,2520,43300,"2023-03-02","BTPN"
2520,2530,2480,2510,9600,"2023-03-03","BTPN"
2510,2560,2510,2540,11500,"2023-03-06","BTPN"
2520,2520,2490,2500,15800,"2023-03-07","BTPN"
2500,2500,2470,2480,14300,"2023-03-08","BTPN"
2480,2480,2450,2480,16000,"2023-03-09","BTPN"
2480,2510,2460,2470,32300,"2023-03-10","BTPN"
2460,2460,2450,2460,16100,"2023-03-13","BTPN"
2450,2490,2440,2440,5900,"2023-03-14","BTPN"
2440,2460,2440,2460,9800,"2023-03-15","BTPN"
2430,2460,2400,2400,20800,"2023-03-16","BTPN"
2400,2500,2400,2490,25600,"2023-03-17","BTPN"
2480,2560,2410,2450,22100,"2023-03-20","BTPN"
2420,2490,2420,2490,13500,"2023-03-21","BTPN"
2490,2490,2440,2490,7200,"2023-03-24","BTPN"
2490,2490,2460,2460,4200,"2023-03-27","BTPN"
2470,2520,2470,2510,16100,"2023-03-28","BTPN"
2510,2520,2490,2520,11300,"2023-03-29","BTPN"
2520,2520,2470,2470,27300,"2023-03-30","BTPN"
2470,2500,2450,2500,12600,"2023-03-31","BTPN"
2500,2500,2480,2490,6800,"2023-04-03","BTPN"
2490,2490,2470,2480,7200,"2023-04-04","BTPN"
2470,2510,2470,2500,15200,"2023-04-05","BTPN"
2500,2500,2470,2490,28400,"2023-04-06","BTPN"
2490,2540,2480,2500,14300,"2023-04-10","BTPN"
2490,2520,2480,2500,6800,"2023-04-11","BTPN"
2510,2510,2480,2490,12500,"2023-04-12","BTPN"
2490,2500,2470,2500,30000,"2023-04-13","BTPN"
2510,2520,2480,2510,18800,"2023-04-14","BTPN"
2510,2530,2490,2510,129200,"2023-04-17","BTPN"
2510,2550,2480,2520,156200,"2023-04-18","BTPN"
2540,2560,2540,2560,184100,"2023-04-26","BTPN"
2560,2560,2520,2550,28600,"2023-04-27","BTPN"
2550,2560,2500,2550,203100,"2023-04-28","BTPN"
2480,2510,2420,2490,73100,"2023-05-02","BTPN"
2500,2500,2460,2480,50600,"2023-05-03","BTPN"
2480,2480,2460,2460,20200,"2023-05-04","BTPN"
2470,2500,2440,2480,21800,"2023-05-05","BTPN"
2500,2530,2480,2510,87100,"2023-05-08","BTPN"
2500,2540,2500,2530,109300,"2023-05-09","BTPN"
2530,2560,2530,2560,98400,"2023-05-10","BTPN"
2560,2560,2540,2550,32200,"2023-05-11","BTPN"
2550,2560,2550,2560,31700,"2023-05-12","BTPN"
2560,2570,2540,2560,111000,"2023-05-15","BTPN"
2560,2560,2530,2560,113500,"2023-05-16","BTPN"
2560,2560,2520,2520,13200,"2023-05-17","BTPN"
2520,2520,2470,2480,27600,"2023-05-19","BTPN"
2480,2570,2480,2560,65200,"2023-05-22","BTPN"
2570,2630,2560,2610,104100,"2023-05-23","BTPN"
2610,2610,2590,2610,0,"2023-05-24","BTPN"
2610,2610,2580,2590,11000,"2023-05-25","BTPN"
2590,2600,2500,2590,48500,"2023-05-26","BTPN"
2590,2590,2550,2580,60600,"2023-05-29","BTPN"
2590,2590,2540,2590,16100,"2023-05-30","BTPN"
2590,2590,2560,2590,24300,"2023-05-31","BTPN"
2590,2600,2560,2590,19200,"2023-06-05","BTPN"
2590,2590,2560,2590,28300,"2023-06-06","BTPN"
2590,2590,2560,2590,9600,"2023-06-07","BTPN"
2580,2590,2560,2580,19900,"2023-06-08","BTPN"
2570,2590,2570,2590,11600,"2023-06-09","BTPN"
2590,2610,2560,2600,52400,"2023-06-12","BTPN"
2600,2630,2590,2620,71800,"2023-06-13","BTPN"
2610,2620,2590,2620,10000,"2023-06-14","BTPN"
2620,2620,2600,2610,18300,"2023-06-15","BTPN"
2630,2640,2600,2620,63900,"2023-06-16","BTPN"
2640,2650,2600,2630,31900,"2023-06-19","BTPN"
2630,2650,2620,2630,13800,"2023-06-20","BTPN"
2600,2660,2600,2660,38800,"2023-06-21","BTPN"
2650,2670,2620,2670,68100,"2023-06-22","BTPN"
2680,2680,2650,2680,82500,"2023-06-23","BTPN"
2700,2710,2670,2700,81300,"2023-06-26","BTPN"
2700,2710,2680,2710,62500,"2023-06-27","BTPN"
2710,2770,2710,2770,274200,"2023-07-03","BTPN"
2770,2790,2730,2770,154000,"2023-07-04","BTPN"
2780,2810,2750,2770,121100,"2023-07-05","BTPN"
2770,2780,2710,2780,116800,"2023-07-06","BTPN"
2780,2780,2650,2730,84200,"2023-07-07","BTPN"
2740,2780,2740,2760,91400,"2023-07-10","BTPN"
2760,2760,2740,2760,21900,"2023-07-11","BTPN"
2760,2800,2750,2760,26900,"2023-07-12","BTPN"
2770,2770,2750,2750,48000,"2023-07-13","BTPN"
2740,2790,2720,2750,123500,"2023-07-14","BTPN"
2750,2770,2700,2760,180200,"2023-07-17","BTPN"
2760,2760,2700,2730,189800,"2023-07-18","BTPN"
2730,2760,2730,2760,97100,"2023-07-20","BTPN"
2760,2780,2730,2730,19800,"2023-07-21","BTPN"
2740,2740,2720,2740,121400,"2023-07-24","BTPN"
2750,2760,2740,2760,46900,"2023-07-25","BTPN"
2760,2780,2750,2770,106900,"2023-07-26","BTPN"
2770,2780,2700,2730,146300,"2023-07-27","BTPN"
2700,2730,2670,2700,59600,"2023-07-28","BTPN"
2700,2730,2680,2730,57600,"2023-07-31","BTPN"
2730,2730,2690,2720,13400,"2023-08-01","BTPN"
2720,2730,2680,2730,54000,"2023-08-02","BTPN"
2690,2730,2690,2730,19100,"2023-08-03","BTPN"
2700,2730,2700,2730,9500,"2023-08-04","BTPN"
2730,2770,2720,2770,100600,"2023-08-07","BTPN"
2750,2770,2720,2750,16600,"2023-08-08","BTPN"
2760,2780,2740,2770,64100,"2023-08-09","BTPN"
2770,2770,2760,2760,77200,"2023-08-10","BTPN"
2760,2770,2760,2760,196800,"2023-08-11","BTPN"
2760,2770,2730,2760,39500,"2023-08-14","BTPN"
2760,2770,2750,2770,8400,"2023-08-15","BTPN"
2770,2770,2750,2770,28500,"2023-08-16","BTPN"
2770,2770,2740,2760,31600,"2023-08-18","BTPN"
2760,2760,2720,2730,120200,"2023-08-21","BTPN"
2730,2730,2690,2700,46000,"2023-08-22","BTPN"
2700,2760,2690,2730,16700,"2023-08-23","BTPN"
2730,2750,2730,2750,23000,"2023-08-24","BTPN"
2740,2750,2730,2750,9900,"2023-08-25","BTPN"
2760,2760,2720,2740,16300,"2023-08-28","BTPN"
2720,2740,2710,2740,4200,"2023-08-29","BTPN"
2740,2740,2720,2730,800,"2023-08-30","BTPN"
2740,2740,2730,2740,20900,"2023-08-31","BTPN"
2730,2740,2720,2730,62600,"2023-09-01","BTPN"
2730,2730,2710,2730,25400,"2023-09-04","BTPN"
2730,2730,2700,2720,118100,"2023-09-05","BTPN"
2720,2720,2700,2720,85800,"2023-09-06","BTPN"
2710,2730,2710,2730,16700,"2023-09-07","BTPN"
2700,2730,2690,2730,11700,"2023-09-08","BTPN"
2730,2730,2700,2720,5900,"2023-09-11","BTPN"
2700,2720,2700,2720,20400,"2023-09-12","BTPN"
2710,2720,2710,2720,7300,"2023-09-13","BTPN"
2700,2760,2700,2730,16200,"2023-09-14","BTPN"
2730,2730,2710,2730,4900,"2023-09-15","BTPN"
2730,2730,2710,2730,7400,"2023-09-18","BTPN"
2710,2730,2710,2730,50800,"2023-09-19","BTPN"
2730,2740,2730,2740,60800,"2023-09-20","BTPN"
2740,2750,2700,2740,125900,"2023-09-21","BTPN"
2740,2740,2690,2730,16100,"2023-09-22","BTPN"
2730,2730,2710,2720,19400,"2023-09-25","BTPN"
2710,2720,2680,2720,698300,"2023-09-26","BTPN"
2720,2720,2680,2710,9200,"2023-09-27","BTPN"
2710,2710,2680,2700,11400,"2023-09-29","BTPN"
2680,2700,2660,2700,15000,"2023-10-02","BTPN"
2700,2700,2690,2700,19800,"2023-10-03","BTPN"
2660,2690,2660,2690,6300,"2023-10-04","BTPN"
2690,2690,2690,2690,200,"2023-10-05","BTPN"
2690,2690,2380,2610,142200,"2023-10-06","BTPN"
2600,2670,2600,2670,9900,"2023-10-09","BTPN"
2600,2670,2600,2670,2100,"2023-10-10","BTPN"
2640,2670,2630,2670,5400,"2023-10-11","BTPN"
2650,2650,2640,2650,9900,"2023-10-12","BTPN"
2650,2670,2610,2660,27700,"2023-10-13","BTPN"
2660,2660,2620,2630,3400,"2023-10-16","BTPN"
2630,2640,2610,2620,19800,"2023-10-17","BTPN"
2620,2620,2610,2620,8100,"2023-10-18","BTPN"
2600,2630,2600,2620,193000,"2023-10-19","BTPN"
2610,2630,2600,2610,63200,"2023-10-20","BTPN"
2620,2630,2600,2600,26500,"2023-10-23","BTPN"
2610,2610,2540,2550,45300,"2023-10-24","BTPN"
2550,2600,2530,2600,14000,"2023-10-25","BTPN"
2560,2600,2560,2600,1900,"2023-10-26","BTPN"
2560,2580,2520,2570,23300,"2023-10-27","BTPN"
2570,2570,2550,2550,4900,"2023-10-30","BTPN"
2550,2580,2500,2540,8700,"2023-10-31","BTPN"
2520,2550,2520,2520,34700,"2023-11-01","BTPN"
2530,2550,2520,2550,107900,"2023-11-02","BTPN"
2570,2570,2560,2570,8400,"2023-11-03","BTPN"
2570,2610,2570,2600,12500,"2023-11-06","BTPN"
2630,2630,2600,2610,1600,"2023-11-07","BTPN"
2590,2610,2560,2610,17000,"2023-11-08","BTPN"
2610,2610,2560,2610,2100,"2023-11-09","BTPN"
2600,2600,2580,2580,1500,"2023-11-10","BTPN"
2580,2600,2560,2600,2400,"2023-11-13","BTPN"
2600,2630,2560,2630,73900,"2023-11-14","BTPN"
2630,2640,2600,2630,88700,"2023-11-15","BTPN"
2640,2640,2620,2630,2600,"2023-11-16","BTPN"
2640,2640,2620,2630,2200,"2023-11-17","BTPN"
2650,2660,2580,2640,7100,"2023-11-20","BTPN"
2600,2640,2570,2640,53700,"2023-11-21","BTPN"
2590,2630,2580,2630,1200,"2023-11-22","BTPN"
2630,2650,2600,2600,8800,"2023-11-23","BTPN"
2600,2640,2590,2640,7500,"2023-11-24","BTPN"
2650,2650,2630,2650,32700,"2023-11-27","BTPN"
2650,2670,2650,2670,15200,"2023-11-28","BTPN"
2660,2710,2610,2700,84700,"2023-11-29","BTPN"
2670,2690,2650,2690,13600,"2023-11-30","BTPN"
2690,2690,2650,2670,16900,"2023-12-01","BTPN"
2700,2700,2650,2680,4800,"2023-12-04","BTPN"
2680,2680,2640,2640,26900,"2023-12-05","BTPN"
2700,2700,2570,2630,15400,"2023-12-06","BTPN"
2630,2630,2570,2630,274100,"2023-12-07","BTPN"
2640,2640,2620,2630,4500,"2023-12-08","BTPN"
2630,2650,2630,2650,8500,"2023-12-11","BTPN"
2650,2650,2570,2630,38500,"2023-12-12","BTPN"
2620,2620,2600,2620,11700,"2023-12-13","BTPN"
2620,2640,2560,2620,50900,"2023-12-14","BTPN"
2600,2630,2600,2630,60200,"2023-12-15","BTPN"
2640,2700,2590,2600,79700,"2023-12-18","BTPN"
2600,2600,2590,2590,43700,"2023-12-19","BTPN"
2590,2650,2590,2610,74700,"2023-12-20","BTPN"
2630,2630,2610,2630,3500,"2023-12-21","BTPN"
2630,2630,2600,2620,10500,"2023-12-22","BTPN"
2620,2650,2590,2640,14600,"2023-12-27","BTPN"
2640,2640,2600,2630,30600,"2023-12-28","BTPN"
2630,2630,2600,2620,7600,"2023-12-29","BTPN"
2620,2620,2600,2620,2100,"2024-01-02","BTPN"
2620,2640,2610,2640,3900,"2024-01-03","BTPN"
2600,2630,2600,2630,14900,"2024-01-04","BTPN"
2630,2640,2620,2630,13900,"2024-01-05","BTPN"
2630,2630,2620,2630,4200,"2024-01-08","BTPN"
2630,2630,2580,2610,14600,"2024-01-09","BTPN"
2590,2620,2590,2620,14900,"2024-01-10","BTPN"
2610,2620,2600,2620,14400,"2024-01-11","BTPN"
2620,2620,2580,2620,20900,"2024-01-12","BTPN"
2620,2620,2600,2610,3600,"2024-01-15","BTPN"
2600,2610,2590,2610,66600,"2024-01-16","BTPN"
2610,2620,2590,2620,11800,"2024-01-17","BTPN"
2590,2610,2590,2600,2800,"2024-01-18","BTPN"
2600,2600,2590,2590,2600,"2024-01-19","BTPN"
2610,2620,2580,2600,13700,"2024-01-22","BTPN"
2590,2600,2590,2600,26500,"2024-01-23","BTPN"
2600,2600,2570,2580,59900,"2024-01-24","BTPN"
2580,2600,2570,2580,6600,"2024-01-25","BTPN"
2580,2600,2570,2590,36100,"2024-01-26","BTPN"
2580,2590,2560,2590,6600,"2024-01-29","BTPN"
2590,2600,2590,2600,2300,"2024-01-30","BTPN"
2570,2600,2570,2600,5000,"2024-01-31","BTPN"
2590,2600,2570,2590,3200,"2024-02-01","BTPN"
2600,2600,2560,2580,15000,"2024-02-02","BTPN"
2600,2600,2580,2600,11100,"2024-02-05","BTPN"
2600,2600,2570,2590,6100,"2024-02-06","BTPN"
2590,2610,2570,2600,8700,"2024-02-07","BTPN"
2600,2600,2560,2600,16500,"2024-02-12","BTPN"
2570,2580,2570,2580,10100,"2024-02-13","BTPN"
2610,2610,2580,2600,35200,"2024-02-15","BTPN"
2600,2600,2590,2590,45200,"2024-02-16","BTPN"
2590,2610,2590,2610,49000,"2024-02-19","BTPN"
2610,2610,2580,2590,11600,"2024-02-20","BTPN"
2590,2610,2590,2600,6800,"2024-02-21","BTPN"
2610,2620,2570,2590,242800,"2024-02-22","BTPN"
2590,2610,2580,2610,122400,"2024-02-23","BTPN"
2610,2620,2580,2620,58400,"2024-02-26","BTPN"
2630,2680,2620,2630,179800,"2024-02-27","BTPN"
2630,2630,2610,2620,51600,"2024-02-28","BTPN"
2620,2620,2600,2620,9900,"2024-02-29","BTPN"
2610,2620,2600,2610,14600,"2024-03-01","BTPN"
2610,2610,2600,2610,39600,"2024-03-04","BTPN"
2610,2610,2590,2600,31900,"2024-03-05","BTPN"
2590,2600,2590,2600,12900,"2024-03-06","BTPN"
2600,2600,2580,2590,21500,"2024-03-07","BTPN"
2590,2600,2560,2590,128900,"2024-03-08","BTPN"
2600,2600,2570,2570,20700,"2024-03-13","BTPN"
2570,2590,2570,2590,24400,"2024-03-14","BTPN"
2590,2670,2580,2600,253000,"2024-03-15","BTPN"
2600,2610,2570,2610,30900,"2024-03-18","BTPN"
2620,2620,2560,2580,102400,"2024-03-19","BTPN"
2580,2590,2580,2590,5000,"2024-03-20","BTPN"
2590,2610,2590,2610,49500,"2024-03-21","BTPN"
2610,2620,2580,2610,29400,"2024-03-22","BTPN"
2620,2620,2580,2610,254700,"2024-03-25","BTPN"
2610,2610,2580,2610,13600,"2024-03-26","BTPN"
2600,2620,2600,2610,146600,"2024-03-27","BTPN"
2620,2650,2600,2610,136700,"2024-03-28","BTPN"
2640,2660,2610,2630,239800,"2024-04-01","BTPN"
2620,2620,2540,2570,97500,"2024-04-02","BTPN"
2570,2570,2500,2500,83700,"2024-04-03","BTPN"
2550,2550,2470,2480,59000,"2024-04-04","BTPN"
2480,2530,2480,2520,20600,"2024-04-05","BTPN"
2500,2540,2490,2520,59800,"2024-04-16","BTPN"
2520,2530,2450,2530,81800,"2024-04-17","BTPN"
2530,2530,2490,2500,27400,"2024-04-18","BTPN"
2490,2500,2450,2460,25400,"2024-04-19","BTPN"
2460,2510,2450,2480,11000,"2024-04-22","BTPN"
2480,2500,2480,2480,4600,"2024-04-23","BTPN"
2510,2510,2480,2480,15300,"2024-04-24","BTPN"
2480,2510,2470,2490,6000,"2024-04-25","BTPN"
2490,2490,2430,2440,9800,"2024-04-26","BTPN"
2440,2440,2400,2440,36800,"2024-04-29","BTPN"
2420,2470,2420,2470,18000,"2024-04-30","BTPN"
2470,2480,2440,2460,8100,"2024-05-02","BTPN"
2460,2460,2400,2420,30800,"2024-05-03","BTPN"
2420,2430,2400,2430,33800,"2024-05-06","BTPN"
2430,2450,2400,2440,11300,"2024-05-07","BTPN"
2410,2430,2400,2430,24500,"2024-05-08","BTPN"
2430,2430,2400,2430,17500,"2024-05-13","BTPN"
2410,2420,2400,2410,6000,"2024-05-14","BTPN"
2410,2410,2400,2410,47200,"2024-05-15","BTPN"
2410,2440,2400,2440,3100,"2024-05-16","BTPN"
2440,2440,2410,2440,2400,"2024-05-17","BTPN"
2420,2440,2410,2440,12100,"2024-05-20","BTPN"
2420,2440,2400,2430,26600,"2024-05-21","BTPN"
2420,2430,2370,2420,20200,"2024-05-22","BTPN"
2420,2420,2380,2390,4400,"2024-05-27","BTPN"
2390,2390,2370,2370,18300,"2024-05-28","BTPN"
2370,2370,2330,2360,8800,"2024-05-29","BTPN"
2330,2330,2300,2330,35400,"2024-05-30","BTPN"
2310,2340,2310,2330,5500,"2024-05-31","BTPN"
2310,2340,2310,2330,11500,"2024-06-03","BTPN"
2310,2340,2310,2340,8300,"2024-06-04","BTPN"
2340,2340,2310,2340,9900,"2024-06-05","BTPN"
2340,2340,2300,2330,11900,"2024-06-06","BTPN"
2310,2330,2300,2330,9000,"2024-06-07","BTPN"
2330,2340,2310,2340,30800,"2024-06-10","BTPN"
2340,2340,2310,2330,6800,"2024-06-11","BTPN"
2320,2330,2240,2330,10300,"2024-06-12","BTPN"
2320,2330,2290,2330,500,"2024-06-13","BTPN"
2330,2330,2320,2320,600,"2024-06-14","BTPN"
2310,2320,2200,2210,170800,"2024-06-19","BTPN"
2210,2280,2180,2240,49400,"2024-06-20","BTPN"
2240,2280,2240,2280,2400,"2024-06-21","BTPN"
2260,2270,2260,2270,5500,"2024-06-24","BTPN"
2280,2280,2250,2270,3300,"2024-06-25","BTPN"
2260,2260,2220,2230,4000,"2024-06-26","BTPN"
2230,2270,2230,2270,1100,"2024-06-27","BTPN"
2230,2320,2220,2260,42200,"2024-06-28","BTPN"
2260,2260,2230,2240,18500,"2024-07-01","BTPN"
2230,2250,2230,2250,26900,"2024-07-02","BTPN"
2250,2260,2230,2250,10100,"2024-07-03","BTPN"
2240,2250,2230,2250,17900,"2024-07-04","BTPN"
2260,2270,2250,2260,7400,"2024-07-05","BTPN"
2260,2280,2240,2280,42500,"2024-07-08","BTPN"
2280,2280,2270,2280,23400,"2024-07-09","BTPN"
2250,2280,2250,2280,12500,"2024-07-10","BTPN"
2250,2300,2250,2300,28200,"2024-07-11","BTPN"
2290,2300,2260,2300,8000,"2024-07-12","BTPN"
2300,2350,2290,2310,10400,"2024-07-15","BTPN"
2310,2330,2300,2320,18400,"2024-07-16","BTPN"
2320,2340,2300,2330,9400,"2024-07-17","BTPN"
2330,2340,2320,2340,10900,"2024-07-18","BTPN"
2360,2360,2300,2350,17800,"2024-07-19","BTPN"
2350,2360,2330,2360,5200,"2024-07-22","BTPN"
2360,2430,2330,2370,34000,"2024-07-23","BTPN"
2370,2370,2340,2360,14800,"2024-07-24","BTPN"
2380,2400,2310,2320,10300,"2024-07-25","BTPN"
2320,2340,2310,2340,14000,"2024-07-26","BTPN"
2340,2350,2320,2350,4800,"2024-07-29","BTPN"
2350,2350,2290,2300,22600,"2024-07-30","BTPN"
2320,2320,2290,2310,10600,"2024-07-31","BTPN"
2290,2310,2290,2310,13300,"2024-08-01","BTPN"
2320,2340,2300,2320,3700,"2024-08-02","BTPN"
2300,2310,2280,2300,11200,"2024-08-05","BTPN"
2300,2300,2280,2280,12800,"2024-08-06","BTPN"
2280,2300,2280,2290,4900,"2024-08-07","BTPN"
2280,2300,2280,2300,7200,"2024-08-08","BTPN"
2290,2300,2290,2290,6500,"2024-08-09","BTPN"
2280,2300,2280,2290,6700,"2024-08-12","BTPN"
2280,2300,2280,2300,3200,"2024-08-13","BTPN"
2300,2300,2280,2300,11200,"2024-08-14","BTPN"
2300,2300,2290,2300,5500,"2024-08-15","BTPN"
2300,2310,2290,2310,30600,"2024-08-16","BTPN"
2310,2320,2300,2320,18100,"2024-08-19","BTPN"
2320,2350,2310,2350,72700,"2024-08-20","BTPN"
2350,2360,2350,2360,43300,"2024-08-21","BTPN"
2360,2370,2340,2360,15500,"2024-08-22","BTPN"
2360,2360,2330,2360,8800,"2024-08-23","BTPN"
2360,2360,2240,2320,158100,"2024-08-26","BTPN"
2330,2340,2290,2320,39100,"2024-08-27","BTPN"
2320,2330,2300,2320,9500,"2024-08-28","BTPN"
2320,2330,2300,2320,23000,"2024-08-29","BTPN"
2330,2360,2330,2340,39300,"2024-08-30","BTPN"
2390,2390,2340,2360,41700,"2024-09-02","BTPN"
2360,2360,2340,2360,11400,"2024-09-03","BTPN"
2360,2370,2350,2370,17800,"2024-09-04","BTPN"
2370,2380,2350,2370,9200,"2024-09-05","BTPN"
2370,2370,2340,2360,14100,"2024-09-06","BTPN"
2360,2360,2340,2360,21500,"2024-09-09","BTPN"
2360,2370,2340,2370,12000,"2024-09-10","BTPN"
2370,2370,2350,2360,4800,"2024-09-11","BTPN"
2360,2370,2350,2360,16600,"2024-09-12","BTPN"
2370,2450,2350,2390,39200,"2024-09-13","BTPN"
2390,2400,2380,2380,41800,"2024-09-17","BTPN"
2380,2400,2380,2390,54900,"2024-09-18","BTPN"
2390,2470,2390,2460,79400,"2024-09-19","BTPN"
2460,2480,2430,2450,19600,"2024-09-20","BTPN"
2430,2470,2430,2460,10200,"2024-09-23","BTPN"
2450,2500,2440,2490,141100,"2024-09-24","BTPN"
2520,2520,2430,2440,20100,"2024-09-25","BTPN"
2380,2500,2370,2430,50200,"2024-09-26","BTPN"
2430,2440,2370,2430,64600,"2024-09-27","BTPN"
2430,2440,2360,2370,45800,"2024-09-30","BTPN"
2370,2400,2370,2400,38600,"2024-10-01","BTPN"
2400,2400,2370,2380,72900,"2024-10-02","BTPN"
2370,2420,2360,2360,97400,"2024-10-03","BTPN"
2380,2380,2320,2330,216700,"2024-10-04","BTPN"
2330,2370,2330,2340,31400,"2024-10-07","BTPN"
2330,2370,2330,2370,10800,"2024-10-08","BTPN"
2370,2370,2340,2370,109100,"2024-10-09","BTPN"
2370,2400,2330,2360,25700,"2024-10-10","BTPN"
2360,2360,2350,2360,7400,"2024-10-11","BTPN"
2360,2370,2340,2360,6900,"2024-10-14","BTPN"
2370,2380,2360,2360,5900,"2024-10-15","BTPN"
2360,2360,2340,2350,48000,"2024-10-16","BTPN"
2360,2360,2340,2350,13400,"2024-10-17","BTPN"
2350,2360,2340,2350,21100,"2024-10-18","BTPN"
2350,2380,2330,2340,43100,"2024-10-21","BTPN"
2340,2350,2330,2330,24300,"2024-10-22","BTPN"
2330,2350,2270,2300,186500,"2024-10-23","BTPN"
2280,2300,2270,2270,100300,"2024-10-24","BTPN"
2300,2300,2250,2260,83900,"2024-10-25","BTPN"
2270,2300,2220,2260,96700,"2024-10-28","BTPN"
2250,2280,2250,2270,124600,"2024-10-29","BTPN"
2260,2310,2250,2260,148400,"2024-10-30","BTPN"
2280,2290,2250,2270,130600,"2024-10-31","BTPN"
2270,2270,2250,2250,41400,"2024-11-01","BTPN"